Date,Open,High,Low,Close,Volume,OpenInt
2012-05-10,69,69,9,39,150,0
2012-05-11,54,60,33,45,245,0
2012-05-14,48,60,45,48,252,0
2012-05-15,48,51,39,45,132,0
2012-05-16,46.731,46.731,34.269,40.5,79,0
2012-05-17,39,45,33,36,91,0
2012-05-18,39,39,33,33,53,0
2012-05-21,33,42,27,33,41,0
2012-05-22,33,33,27,27,76,0
2012-05-23,24,36,24,33,92,0
2012-05-24,36,36,27,33,43,0
2012-05-25,30,33,27,30,25,0
2012-05-29,33,33,24,27,101,0
2012-05-30,27.771,27.771,21.6,21.6,482,0
2012-05-31,27,27,24,24,123,0
2012-06-01,24,27,24,24,76,0
2012-06-04,28.35,28.35,22.05,25.2,77,0
2012-06-05,24,27,18,24,25,0
2012-06-06,21,27,21,24,20,0
2012-06-07,24,27,24,24,39,0
2012-06-08,25.5,25.5,25.5,25.5,20,0
2012-06-11,24,27,24,24,35,0
2012-06-12,21,24,21,24,38,0
2012-06-13,24.6,24.6,21.525,24.6,32,0
2012-06-14,24,24,21,24,21,0
2012-06-15,24,24,21,24,32,0
2012-06-18,25.029,25.029,21.9,21.9,12,0
2012-06-19,21.525,24.6,18.45,24.6,44,0
2012-06-20,24.6,24.6,21.525,24.6,26,0
2012-06-21,23.4,23.4,23.4,23.4,30,0
2012-06-22,25.5,25.5,25.5,25.5,63,0
2012-06-25,24,24,24,24,29,0
2012-06-26,25.5,28.688,25.5,25.5,53,0
2012-06-27,25.5,25.5,25.5,25.5,103,0
2012-06-28,24,36,24,33,179,0
2012-06-29,33,42,27,39,116,0
2012-07-02,39,48,36,45,127,0
2012-07-03,44.775,59.7,44.775,59.7,161,0
2012-07-05,61.364,76.705,58.295,67.5,298,0
2012-07-06,67.833,67.833,55.5,55.5,164,0
2012-07-09,55.5,61.667,52.417,55.5,49,0
2012-07-10,58.267,61.333,52.133,55.2,59,0
2012-07-11,51,54,48,48,75,0
2012-07-12,47.1,47.1,44.156,47.1,32,0
2012-07-13,48,51,45,51,30,0
2012-07-16,50.1,53.047,47.153,50.1,58,0
2012-07-17,52.7,52.7,46.5,46.5,57,0
2012-07-18,49.714,49.714,43.5,43.5,32,0
2012-07-19,46.731,46.731,37.385,40.5,82,0
2012-07-20,40.625,40.625,37.5,37.5,38,0
2012-07-23,36,42,36,39,42,0
2012-07-24,39.6,42.646,36.554,39.6,19,0
2012-07-25,43.615,43.615,37.385,40.5,11,0
2012-07-26,46.875,46.875,37.5,37.5,33,0
2012-07-27,43.75,43.75,37.5,37.5,50,0
2012-07-30,36,45,36,39,96,0
2012-07-31,39,39,33,36,47,0
2012-08-01,36,36,33,36,8,0
2012-08-02,36.3,36.3,36.3,36.3,21,0
2012-08-03,36,39,36,36,21,0
2012-08-06,33,36,30,36,36,0
2012-08-07,37.636,37.636,34.5,34.5,27,0
2012-08-08,33,36,33,33,25,0
2012-08-09,32.4,35.345,32.4,32.4,24,0
2012-08-10,33,36,33,36,12,0
2012-08-13,33,36,33,36,8,0
2012-08-14,33.9,36.982,33.9,33.9,18,0
2012-08-15,36.982,36.982,33.9,33.9,23,0
2012-08-16,33,36,33,33,8,0
2012-08-17,35.4,35.4,32.45,35.4,19,0
2012-08-20,36,36,36,36,18,0
2012-08-21,36,42,33,39,88,0
2012-08-22,39,39,36,39,21,0
2012-08-23,36.6,39.65,33.55,36.6,35,0
2012-08-24,34.375,40.625,34.375,37.5,15,0
2012-08-27,36,39,36,39,17,0
2012-08-28,39,39,36,39,14,0
2012-08-29,36,36,33,36,30,0
2012-08-30,33,36,33,36,35,0
2012-08-31,36.6,36.6,33.55,36.6,10,0
2012-09-04,33.825,36.9,33.825,36.9,13,0
2012-09-05,33,36,33,36,21,0
2012-09-06,33,36,33,36,18,0
2012-09-07,35.7,35.7,32.725,35.7,55,0
2012-09-10,33.3,36.327,33.3,33.3,20,0
2012-09-11,37.636,37.636,34.5,34.5,7,0
2012-09-12,32.725,35.7,32.725,35.7,20,0
2012-09-13,32.725,35.7,32.725,35.7,20,0
2012-09-14,36,36,33,33,44,0
2012-09-17,33.6,36.655,33.6,33.6,42,0
2012-09-18,32.725,35.7,32.725,35.7,22,0
2012-09-19,33,36,33,33,21,0
2012-09-20,33,33,33,33,29,0
2012-09-21,33,33,33,33,8,0
2012-09-24,34.5,34.5,34.5,34.5,22,0
2012-09-25,32.1,32.1,32.1,32.1,23,0
2012-09-26,31.8,31.8,31.8,31.8,10,0
2012-09-27,33.99,33.99,27.81,30.9,45,0
2012-09-28,31.8,31.8,28.909,31.8,7,0
2012-10-01,31.364,37.636,31.364,34.5,36,0
2012-10-02,36,36,30,33,68,0
2012-10-03,31.9,34.8,29,34.8,20,0
2012-10-04,34.5,37.636,34.5,34.5,27,0
2012-10-05,36.655,36.655,33.6,33.6,30,0
2012-10-08,33.6,33.6,30.545,33.6,19,0
2012-10-09,34.5,37.636,31.364,34.5,48,0
2012-10-10,33.9,36.982,33.9,33.9,24,0
2012-10-11,30.545,33.6,30.545,33.6,16,0
2012-10-12,33,33,33,33,12,0
2012-10-15,32.4,32.4,32.4,32.4,14,0
2012-10-16,31.5,34.65,31.5,31.5,14,0
2012-10-17,29.727,32.7,29.727,32.7,50,0
2012-10-18,29.727,32.7,29.727,32.7,11,0
2012-10-19,34.65,34.65,31.5,31.5,16,0
2012-10-22,28.909,31.8,28.909,31.8,18,0
2012-10-23,30,33,30,33,17,0
2012-10-24,31.2,34.32,31.2,31.2,7,0
2012-10-25,29.7,29.7,26.73,29.7,16,0
2012-10-26,29.7,29.7,26.73,29.7,13,0
2012-10-31,28.5,31.667,28.5,28.5,13,0
2012-11-01,26.73,29.7,26.73,29.7,7,0
2012-11-02,30.667,30.667,24.533,27.6,34,0
2012-11-05,26.1,29,26.1,26.1,18,0
2012-11-06,27.3,30.333,27.3,27.3,8,0
2012-11-07,26.19,29.1,26.19,29.1,6,0
2012-11-08,25.92,28.8,25.92,28.8,12,0
2012-11-09,28.2,31.333,28.2,28.2,24,0
2012-11-12,26.1,26.1,14.5,17.4,197,0
2012-11-13,16.071,25.714,16.071,22.5,54,0
2012-11-14,22.05,28.35,22.05,25.2,27,0
2012-11-15,27,27,21,24,19,0
2012-11-16,20.738,23.7,20.738,23.7,26,0
2012-11-19,19.95,22.8,19.95,22.8,9,0
2012-11-20,21,24,21,24,5,0
2012-11-21,21,24,21,24,18,0
2012-11-23,25.5,28.688,22.313,25.5,6,0
2012-11-26,25.8,25.8,20.067,25.8,4,0
2012-11-27,25.5,25.5,25.5,25.5,13,0
2012-11-28,25.2,25.2,25.2,25.2,18,0
2012-11-29,24.6,24.6,24.6,24.6,17,0
2012-11-30,25.5,25.5,25.5,25.5,19,0
2012-12-03,24,24,24,24,24,0
2012-12-04,25.2,28.35,25.2,25.2,73,0
2012-12-05,25.2,28.35,25.2,25.2,19,0
2012-12-06,24.9,24.9,24.9,24.9,46,0
2012-12-07,26.325,26.325,23.4,23.4,18,0
2012-12-10,23.4,23.4,23.4,23.4,12,0
2012-12-11,24.6,24.6,24.6,24.6,14,0
2012-12-12,23.7,23.7,23.7,23.7,24,0
2012-12-13,23.4,23.4,23.4,23.4,13,0
2012-12-14,23.7,23.7,23.7,23.7,9,0
2012-12-17,20.213,23.1,20.213,23.1,7,0
2012-12-18,24,24,21,24,12,0
2012-12-19,24,24,21,24,22,0
2012-12-20,20.213,23.1,20.213,23.1,21,0
2012-12-21,25.714,25.714,22.5,22.5,12,0
2012-12-24,21,24,21,24,16,0
2012-12-26,22.8,22.8,19.95,22.8,25,0
2012-12-27,25.714,25.714,22.5,22.5,16,0
2012-12-28,22.5,25.714,22.5,22.5,7,0
2012-12-31,22.5,25.714,22.5,22.5,27,0
2013-01-02,24.686,24.686,21.6,21.6,30,0
2013-01-03,20.475,23.4,20.475,23.4,29,0
2013-01-04,20.475,23.4,20.475,23.4,39,0
2013-01-07,25.714,25.714,22.5,22.5,49,0
2013-01-08,25.714,25.714,22.5,22.5,28,0
2013-01-09,21.6,24.686,21.6,21.6,10,0
2013-01-10,21.9,25.029,21.9,21.9,13,0
2013-01-11,21.6,24.686,21.6,21.6,21,0
2013-01-14,20.738,23.7,20.738,23.7,8,0
2013-01-15,22.5,25.714,22.5,22.5,20,0
2013-01-16,23.1,23.1,20.213,23.1,1,0
2013-01-17,23.1,23.1,20.213,23.1,7,0
2013-01-18,20.738,23.7,20.738,23.7,17,0
2013-01-22,23.4,23.4,20.475,23.4,19,0
2013-01-23,20.475,23.4,20.475,23.4,10,0
2013-01-24,24.686,24.686,21.6,21.6,3,0
2013-01-25,25.371,25.371,22.2,22.2,4,0
2013-01-28,22.5,22.5,22.5,22.5,9,0
2013-01-29,20.475,23.4,20.475,23.4,10,0
2013-01-30,23.4,23.4,20.475,23.4,13,0
2013-01-31,20.475,23.4,20.475,23.4,22,0
2013-02-01,25.714,25.714,22.5,22.5,75,0
2013-02-04,21,27,21,24,28,0
2013-02-05,23.467,26.4,20.533,26.4,17,0
2013-02-06,20.067,25.8,20.067,25.8,38,0
2013-02-07,25.2,25.2,25.2,25.2,10,0
2013-02-08,23.76,29.7,23.76,29.7,20,0
2013-02-11,29,34.8,26.1,34.8,57,0
2013-02-12,30,42,30,36,125,0
2013-02-13,42.764,42.764,33.6,33.6,68,0
2013-02-14,35.169,38.1,32.238,38.1,56,0
2013-02-15,38.443,41.4,35.486,41.4,76,0
2013-02-19,39,60,39,60,510,0
2013-02-20,61.667,61.667,49.333,55.5,105,0
2013-02-21,55.35,55.35,46.125,49.2,81,0
2013-02-22,48,51,45,51,42,0
2013-02-25,51,57,48,54,49,0
2013-02-26,55.688,55.688,49.5,49.5,57,0
2013-02-27,49.6,49.6,37.2,46.5,90,0
2013-02-28,47.7,47.7,44.719,47.7,11,0
2013-03-01,46.5,49.6,43.4,46.5,16,0
2013-03-04,45.3,45.3,39.26,45.3,63,0
2013-03-05,43.5,46.607,43.5,43.5,53,0
2013-03-06,43.5,46.607,43.5,43.5,26,0
2013-03-07,52.342,64.658,43.105,58.5,426,0
2013-03-08,57,60,54,60,296,0
2013-03-11,61.111,85.556,61.111,82.5,619,0
2013-03-12,82.687,91.875,73.5,73.5,428,0
2013-03-13,72,90,72,87,309,0
2013-03-14,90,108,90,99,1035,0
2013-03-15,97.5,106.64,94.453,97.5,459,0
2013-03-18,99,105,96,99,348,0
2013-03-19,100.71,103.76,76.293,88.5,302,0
2013-03-20,72,87,66,72,377,0
2013-03-21,69,81,66,78,115,0
2013-03-22,78.289,84.311,78.289,81.3,89,0
2013-03-25,84,90,78,87,116,0
2013-03-26,84.9,90.964,84.9,84.9,56,0
2013-03-27,84,87,84,84,67,0
2013-03-28,85.5,88.554,85.5,85.5,55,0
2013-04-01,85.68,88.74,73.44,76.5,148,0
2013-04-02,78,81,75,78,66,0
2013-04-03,74.167,80.1,71.2,80.1,121,0
2013-04-04,75,78,72,75,27,0
2013-04-05,76.5,79.56,73.44,76.5,48,0
2013-04-08,78,78,72,78,80,0
2013-04-09,71.424,77.376,71.424,74.4,48,0
2013-04-10,75,81,72,78,94,0
2013-04-11,78.312,84.336,75.3,75.3,98,0
2013-04-12,75,78,72,75,75,0
2013-04-15,81,81,72,75,130,0
2013-04-16,75,75,72,75,57,0
2013-04-17,76.562,82.687,73.5,73.5,59,0
2013-04-18,75,75,69,72,80,0
2013-04-19,70.2,73.252,67.148,70.2,63,0
2013-04-22,69.3,72.313,63.274,69.3,79,0
2013-04-23,66.3,75.341,63.286,66.3,121,0
2013-04-24,66.33,66.33,60.3,60.3,139,0
2013-04-25,60,66,60,63,454,0
2013-04-26,63,66,60,66,88,0
2013-04-29,67.5,70.568,64.432,67.5,86,0
2013-04-30,66,69,63,63,147,0
2013-05-01,63,63,51,57,285,0
2013-05-02,55.35,61.5,55.35,61.5,106,0
2013-05-03,60,63,60,63,59,0
2013-05-06,60,63,54,60,652,0
2013-05-07,60,63,54,54,431,0
2013-05-08,57,60,57,60,94,0
2013-05-09,60,60,57,60,58,0
2013-05-10,60,60,60,60,47,0
2013-05-13,57,60,57,60,40,0
2013-05-14,58.8,58.8,55.86,58.8,75,0
2013-05-15,60,60,60,60,139,0
2013-05-16,58.8,58.8,55.86,58.8,43,0
2013-05-17,60,60,57,60,33,0
2013-05-20,60,60,60,60,28,0
2013-05-21,57,60,57,60,37,0
2013-05-22,57,60,57,60,26,0
2013-05-23,57,60,57,60,18,0
2013-05-24,60.9,60.9,57.855,60.9,75,0
2013-05-28,57,60,57,60,28,0
2013-05-29,57,60,57,60,31,0
2013-05-30,56.715,59.7,56.715,59.7,24,0
2013-05-31,57,60,57,60,27,0
2013-06-03,59.7,65.67,56.715,59.7,97,0
2013-06-04,56.715,59.7,56.715,59.7,42,0
2013-06-05,60,60,60,60,118,0
2013-06-06,66,66,57,60,288,0
2013-06-07,60,60,57,60,51,0
2013-06-10,58.8,58.8,58.8,58.8,29,0
2013-06-11,60,60,57,60,58,0
2013-06-12,60,60,57,60,47,0
2013-06-13,60,60,60,60,19,0
2013-06-14,59.1,59.1,56.145,59.1,37,0
2013-06-17,56.43,59.4,56.43,59.4,20,0
2013-06-18,56.715,59.7,56.715,59.7,18,0
2013-06-19,59.7,59.7,59.7,59.7,116,0
2013-06-20,59.4,59.4,56.43,59.4,58,0
2013-06-21,60,60,57,60,75,0
2013-06-24,61.579,61.579,58.5,58.5,40,0
2013-06-25,61.579,61.579,58.5,58.5,28,0
2013-06-26,61.263,61.263,58.2,58.2,37,0
2013-06-27,56.43,59.4,56.43,59.4,60,0
2013-06-28,57.9,60.947,57.9,57.9,25,0
2013-07-01,55.86,58.8,55.86,58.8,79,0
2013-07-02,60.632,60.632,57.6,57.6,23,0
2013-07-03,58.2,58.2,58.2,58.2,15,0
2013-07-05,58.2,61.263,58.2,58.2,58,0
2013-07-08,57,60,57,60,98,0
2013-07-09,60.947,60.947,57.9,57.9,71,0
2013-07-10,58.5,61.579,58.5,58.5,89,0
2013-07-11,61.263,64.326,58.2,58.2,231,0
2013-07-12,60.316,63.332,57.3,57.3,160,0
2013-07-15,57,57,36,51,292,0
2013-07-16,52.594,52.594,49.5,49.5,82,0
2013-07-17,48,51,45,48,110,0
2013-07-18,48.686,48.686,42.6,42.6,407,0
2013-07-19,46.607,46.607,43.5,43.5,91,0
2013-07-22,46.2,49.28,40.04,46.2,467,0
2013-07-23,47.04,47.04,41.16,44.1,150,0
2013-07-24,50,50,43.1,49,920,0
2013-07-25,49.9,49.9,49,49.9,1450,0
2013-07-26,49,52,48.2,48.3,2320,0
2013-07-29,48.5,49.5,45,45.4,6510,0
2013-07-30,44.5,45.1,37.5,42.1,12120,0
2013-07-31,42,42.5,39.5,41.7,14310,0
2013-08-01,41.4,41.4,38.3,40,4330,0
2013-08-02,40,41.5,38,41.4,2460,0
2013-08-05,41.3,41.5,39.9,40,8660,0
2013-08-06,40.1,40.6,40,40.2,34790,0
2013-08-07,40.3,40.5,39.5,40,4920,0
2013-08-08,39.6,40,39,40,2490,0
2013-08-09,39.7,40,38.8,39,2180,0
2013-08-12,38.7,39.5,38,39,1010,0
2013-08-13,38,39.9,38,39,3750,0
2013-08-14,37.5,39.2,37.5,38.9,2960,0
2013-08-15,39,39,37.5,38.1,4560,0
2013-08-16,38.1,38.7,36.8,38.4,1240,0
2013-08-19,36.5,38.6,35,36,3330,0
2013-08-20,36,39,36,37.5,1300,0
2013-08-21,38,38,37.5,38,500,0
2013-08-22,38,39,34.6,34.6,4800,0
2013-08-23,37.5,37.5,35.4,36.9,1230,0
2013-08-26,36.9,39.5,36.9,39,3770,0
2013-08-27,39,39.5,32.3,36.8,4460,0
2013-08-28,37.5,37.5,35.3,37.5,1560,0
2013-08-29,36.5,37.5,32.5,35.5,3450,0
2013-08-30,33.2,37.6,32.8,34,8190,0
2013-09-03,34,36.5,33.8,36,3030,0
2013-09-04,36,37.4,35.5,36.9,1690,0
2013-09-05,37.2,37.2,35.5,35.5,5720,0
2013-09-06,35.6,38,35.6,36,4960,0
2013-09-09,36,40.2,36,36.5,5740,0
2013-09-10,36.5,37.2,35.6,35.8,1970,0
2013-09-11,35.6,35.6,35,35.5,2510,0
2013-09-12,35.5,35.5,35,35.2,2170,0
2013-09-13,35,36,34.7,35.1,3640,0
2013-09-16,36,36,35.1,35.5,1880,0
2013-09-17,35.1,35.5,35,35.5,1930,0
2013-09-18,35.2,35.5,34,34.8,4510,0
2013-09-19,34.8,36.1,34.5,36.1,8710,0
2013-09-20,36.5,36.5,34.4,34.8,2930,0
2013-09-23,34.8,35.2,34.4,35,840,0
2013-09-24,35,35,33.6,34.9,2590,0
2013-09-25,35,35.2,34.9,35.2,480,0
2013-09-26,34.9,35,34,34.7,880,0
2013-09-27,35,35,34.2,34.2,2510,0
2013-09-30,34,35,33.6,35,2280,0
2013-10-01,35,35.2,34,34.4,2140,0
2013-10-02,34,35.2,33.5,35.2,5820,0
2013-10-03,34.8,36,34.5,34.6,4080,0
2013-10-04,35,35.4,34.6,34.9,1810,0
2013-10-07,34.7,35.7,34.7,35,1830,0
2013-10-08,35,35,29.5,33.9,8920,0
2013-10-09,32.9,33,25.5,29.5,12980,0
2013-10-10,29.4,35,29.4,32.2,2010,0
2013-10-11,32,32,30,30.5,1700,0
2013-10-14,31.4,35.5,30.7,35,10160,0
2013-10-15,35.1,35.9,34.9,35.1,17800,0
2013-10-16,35.2,35.5,35,35,5430,0
2013-10-17,34.5,35.3,34.5,35,2120,0
2013-10-18,35.1,35.1,31.6,35,5460,0
2013-10-21,35,35.1,33.6,35,6110,0
2013-10-22,35,35,31.6,33.5,1830,0
2013-10-23,32,34.1,32,33.4,2830,0
2013-10-24,33.4,33.7,31.1,32.7,7110,0
2013-10-25,32.8,33,31.2,32,3000,0
2013-10-28,32,32,28.5,30.8,5320,0
2013-10-29,30.7,31.3,30.5,30.8,2310,0
2013-10-30,30.8,31,30.2,30.9,2470,0
2013-10-31,31.1,31.9,30.5,30.5,9850,0
2013-11-01,30.5,31,29.4,30.5,3510,0
2013-11-04,30,30.5,29,30,5340,0
2013-11-05,29.5,30.1,29.2,29.8,3580,0
2013-11-06,30,30.1,29.3,29.9,1370,0
2013-11-07,29.2,29.9,29.2,29.7,1230,0
2013-11-08,29.7,29.7,28.6,29.1,3570,0
2013-11-11,28.1,29.9,28,29.2,1500,0
2013-11-12,29.2,29.7,29.1,29.6,980,0
2013-11-13,29.5,32.2,28.5,32,17600,0
2013-11-14,31.9,32.2,30.3,30.8,4510,0
2013-11-15,30.6,30.6,28.3,30,2130,0
2013-11-18,29.5,31.1,29.5,30.4,22360,0
2013-11-19,30.9,30.9,30.1,30.1,1690,0
2013-11-20,30.5,31,30.2,30.5,2100,0
2013-11-21,31,31.3,30.7,31,4390,0
2013-11-22,31,31.2,30.5,31,5810,0
2013-11-25,30.4,31,30.4,30.9,5170,0
2013-11-26,31,31,30.9,30.9,4790,0
2013-11-27,31,31.4,31,31.2,8510,0
2013-11-29,31,31.2,31,31,3240,0
2013-12-02,31,31.2,30.8,31,5420,0
2013-12-03,31,31.5,30,30.7,45200,0
2013-12-04,30.7,30.7,29.7,29.7,15070,0
2013-12-05,30,30.4,29.5,30.2,12480,0
2013-12-06,30,30.2,29.4,29.9,9990,0
2013-12-09,29.9,30,28,28.5,6170,0
2013-12-10,29,29.9,28.6,29.9,4970,0
2013-12-11,30,30,29,29.9,1980,0
2013-12-12,29.4,29.7,29.1,29.1,2640,0
2013-12-13,29.1,29.4,28.9,28.9,1560,0
2013-12-16,28.1,28.8,27.8,28.5,3600,0
2013-12-17,28,28.3,27.8,27.9,2430,0
2013-12-18,28.1,28.5,28,28.5,1900,0
2013-12-19,28.5,29.2,28.1,29.2,2990,0
2013-12-20,29.4,29.8,29,29.7,5510,0
2013-12-23,30,30.1,28.5,29,13500,0
2013-12-24,29,29.1,28,28.5,7320,0
2013-12-26,28.5,29.1,28.4,29,6270,0
2013-12-27,28.7,29.1,28.4,28.5,3420,0
2013-12-30,29,29,28.2,28.5,6240,0
2013-12-31,28.4,29.1,28.1,29,10710,0
2014-01-02,29,29.4,28.2,29,7720,0
2014-01-03,28.5,30.5,28.5,30.3,16250,0
2014-01-06,30.5,32.5,30.3,32,17350,0
2014-01-07,32,35.4,31.8,34.6,22340,0
2014-01-08,35.3,39.2,35,37.7,32380,0
2014-01-09,38.2,47.5,37.8,44.9,37650,0
2014-01-10,44.9,44.9,36.1,44,26540,0
2014-01-13,43.9,52.9,43.5,50.5,38180,0
2014-01-14,51.8,57.8,42.1,51,51010,0
2014-01-15,51.4,52.2,45.5,49.5,22910,0
2014-01-16,49,49,44,46.9,11560,0
2014-01-17,47.3,47.3,44.5,44.6,8620,0
2014-01-21,43.2,44.5,41.8,43.9,13420,0
2014-01-22,43.6,45.5,43.1,45,6640,0
2014-01-23,46,46,42.2,44.2,7380,0
2014-01-24,44.2,44.2,41.8,42.5,10390,0
2014-01-27,43,48,42,47.5,12710,0
2014-01-28,47.5,51.5,47.5,48.9,28990,0
2014-01-29,48.5,49,44.5,47.5,10790,0
2014-01-30,47.3,49,46.8,48.5,4830,0
2014-01-31,48.5,48.5,44.5,46.5,8300,0
2014-02-03,47.2,47.2,43.1,44.4,6400,0
2014-02-04,43.7,44.5,43.2,43.9,4570,0
2014-02-05,43.9,43.9,42.6,42.6,3080,0
2014-02-06,42.6,44,42.5,42.6,5370,0
2014-02-07,43,45.1,42.5,44.7,4400,0
2014-02-10,45.2,49.9,44.9,48.1,15160,0
2014-02-11,50,57.1,49,51,27530,0
2014-02-12,51,52.5,49.1,50.2,11272,0
2014-02-13,49,49.9,47,48.1,10351,0
2014-02-14,47,48.899,46.3,46.4,8785,0
2014-02-18,47.8,48,44.9,47,9287,0
2014-02-19,45.6,47.9,44.1,45,12635,0
2014-02-20,45.6,47,45.2,47,5546,0
2014-02-21,47,48,45.7,48,15763,0
2014-02-24,48.5,68.4,47.5,61.7,88548,0
2014-02-25,58.5,66.9,57.4,60.7,66235,0
2014-02-26,63,64.5,59.8,60,49913,0
2014-02-27,60,64.8,58.5,60,43655,0
2014-02-28,60.5,63.5,60,60.1,30430,0
2014-03-03,59.9,63,50.3,53.1,40600,0
2014-03-04,58.9,60.2,54.5,57.6,24954,0
2014-03-05,62,62,58.3,58.9,40075,0
2014-03-06,60.8,65,59.4,60.6,40236,0
2014-03-07,60.6,62.4,60,60,18469,0
2014-03-10,60,61.5,58.9,59,15868,0
2014-03-11,58.6,60,55.5,56.4,17270,0
2014-03-12,56,57,54,55.8,14925,0
2014-03-13,57,58.5,53.01,55,21357,0
2014-03-14,54,55,51.5,54.6,9893,0
2014-03-17,54.5,58,53.4,57,14505,0
2014-03-18,55.4,59.5,55.4,58,19317,0
2014-03-19,58,59.7,57.2,59.5,14162,0
2014-03-20,59.9,60.3,58.6,58.9,9817,0
2014-03-21,58.9,58.9,53.2,53.2,26638,0
2014-03-24,54,57.5,46.1,52.1,20805,0
2014-03-25,52,52,48.4,49.1,14652,0
2014-03-26,48.9,48.9,43.8,45.2,14970,0
2014-03-27,45.2,46.5,39.8,45.7,30968,0
2014-03-28,43.5,47.27,40.7,40.7,14231,0
2014-03-31,43.9,43.9,40.8,42.7,7434,0
2014-04-01,42.7,44.2,42,43,20333,0
2014-04-02,42.5,44.4,42,43.8,9733,0
2014-04-03,43.6,44.4,40.9,42.2,15735,0
2014-04-04,42,42,38.6,38.98,12210,0
2014-04-07,38,38.5,33.101,34,28570,0
2014-04-08,33.5,37.6,33.5,36.8,25823,0
2014-04-09,36.7,38.6,35.6,36.6,7841,0
2014-04-10,36.6,37.9,34.5,35,8010,0
2014-04-11,34.5,35,32.5,32.7,7413,0
2014-04-14,33.6,35.779,32.9,34.75,7966,0
2014-04-15,35.2,38,34,34.2,5268,0
2014-04-16,35.3,35.4,33.5,34.3,4519,0
2014-04-17,34.9,37.592,34.6,35.1,4417,0
2014-04-21,35.5,37.499,35.5,37,7179,0
2014-04-22,37.8,41.9,37.8,39.9,15499,0
2014-04-23,40.5,40.799,38.7,39.9,5232,0
2014-04-24,39,40.56,37.4,38.1,8502,0
2014-04-25,38,39.55,35.5,36.6,4565,0
2014-04-28,40.399,40.399,35.5,35.9,6559,0
2014-04-29,35,35.8,33.4,34.1,12928,0
2014-04-30,34.1,34.298,32.5,32.5,6996,0
2014-05-01,32.5,32.9,31.2,31.7,8646,0
2014-05-02,39,43,32.3,33.8,276527,0
2014-05-05,33.9,35.7,33,33.2,28241,0
2014-05-06,33.4,34.8,33,33,8588,0
2014-05-07,33,33.5,28.7,30.3,29189,0
2014-05-08,30.5,32.2,30.5,31.9,14835,0
2014-05-09,32,32.6,30.6,31.6,8263,0
2014-05-12,32.9,33,31,32.1,10720,0
2014-05-13,32,32.999,30.4,31.7,9351,0
2014-05-14,32,32,30.1,31,7575,0
2014-05-15,31,32.45,29.801,30.4,9814,0
2014-05-16,30.1,31.3,29.5,29.999,4843,0
2014-05-19,29.6,31.399,29.2,29.4,6468,0
2014-05-20,29.7,29.8,28.7,28.7,3613,0
2014-05-21,28.8,30,26.6,27.3,13971,0
2014-05-22,27.5,29.9,26,26.1,13151,0
2014-05-23,26.5,30.5,26.1,29.4,20160,0
2014-05-27,30.4,31,28.4,29.5,12170,0
2014-05-28,30,30,28,28.4,8635,0
2014-05-29,29.2,29.2,27.7,27.9,3451,0
2014-05-30,27.6,28.744,26.6,26.9,10493,0
2014-06-02,27.9,29.8,27.3,28.5,14078,0
2014-06-03,28.7,29.8,28.6,29.3,8485,0
2014-06-04,29.9,30,28,28.6,7505,0
2014-06-05,29.8,29.8,28.9,28.9,5971,0
2014-06-06,29.8,30.9,29,29.5,11255,0
2014-06-09,29.5,31.3,29.5,29.6,16511,0
2014-06-10,30,32.5,29.7,30.9,32370,0
2014-06-11,31,34,31,31.3,20142,0
2014-06-12,31.5,33,30,30.5,29599,0
2014-06-13,30,31.3,30,31,8809,0
2014-06-16,30.6,31.484,30,31,6007,0
2014-06-17,31.1,31.5,30.3,31.4,8311,0
2014-06-18,31,31.3,30,30.4,7180,0
2014-06-19,30.1,30.3,28.8,29.4,11562,0
2014-06-20,29.4,30.1,29.2,29.2,14493,0
2014-06-23,29.3,30.3,29.2,29.5,8096,0
2014-06-24,29.8,30.4,29.5,29.9,4638,0
2014-06-25,29.6,30.4,29.2,30.1,21860,0
2014-06-26,30,31,29.6,30.5,7947,0
2014-06-27,30.1,30.9,29.9,29.9,12813,0
2014-06-30,30,32.4,29.5,30.2,38662,0
2014-07-01,30.1,31,29.6,29.8,9687,0
2014-07-02,30,30,27.5,29.8,36110,0
2014-07-03,29.1,30,28,29.5,10138,0
2014-07-07,29.5,29.599,28.1,28.6,9659,0
2014-07-08,28.6,28.6,26.5,26.8,22211,0
2014-07-09,27,27.201,25.2,25.6,32172,0
2014-07-10,24.8,25.5,22.1,25,27354,0
2014-07-11,25.1,25.4,24.801,25,5729,0
2014-07-14,25,26.7,25,26,14801,0
2014-07-15,26,26,24.2,24.9,17786,0
2014-07-16,24.9,25.1,24.5,24.6,4673,0
2014-07-17,24.5,25.16,24.5,24.8,9607,0
2014-07-18,24.9,25.3,24.1,25,8190,0
2014-07-21,24.7,25,24.3,24.8,3211,0
2014-07-22,24.9,25.4,24.66,24.9,6517,0
2014-07-23,24.8,25.2,24.8,24.9,6525,0
2014-07-24,24.9,25.2,24.6,24.8,7291,0
2014-07-25,24.7,25.2,24.601,24.8,8116,0
2014-07-28,24.6,25,24.6,25,10568,0
2014-07-29,24.8,25.1,24.7,24.9,5268,0
2014-07-30,25,25.3,24.9,25,7886,0
2014-07-31,25,25.5,24,24.9,25192,0
2014-08-01,25,26.7,24.3,25,19212,0
2014-08-04,25,25.5,24.1,24.8,12303,0
2014-08-05,24.3,25,24.3,24.7,6091,0
2014-08-06,24.7,25,24.5,25,9246,0
2014-08-07,25,25,24.2,24.3,7782,0
2014-08-08,24.2,25,24.2,25,5596,0
2014-08-11,25,27.7,24.861,26,35991,0
2014-08-12,25.9,28.69,25.8,27.4,64705,0
2014-08-13,27.6,28.4,26.1,26.9,50294,0
2014-08-14,27.4,28.29,26.7,27.7,33001,0
2014-08-15,27.9,28,26,26.3,26082,0
2014-08-18,26.2,26.999,25.5,26.2,11372,0
2014-08-19,26,26.3,25,25,15941,0
2014-08-20,25.1,25.5,24.7,24.9,9952,0
2014-08-21,25.34,25.493,24.6,24.6,10311,0
2014-08-22,24.7,25.4,24.7,25,16093,0
2014-08-25,25.3,26,25.1,25.2,20341,0
2014-08-26,25.4,25.8,25.1,25.4,25215,0
2014-08-27,25.5,26.8,25.2,26.5,17016,0
2014-08-28,26.6,29.8,26.6,28.6,51450,0
2014-08-29,29.7,29.9,28.7,29.8,41680,0
2014-09-02,30,35.2,29.6,33.2,138997,0
2014-09-03,35.7,39.8,34.5,36.9,178319,0
2014-09-04,37.5,37.5,32.5,34.5,110577,0
2014-09-05,34.1,35.8,31.5,33.3,63235,0
2014-09-08,33.3,37.2,33.3,36,83105,0
2014-09-09,37.4,39.6,34.3,35.5,143198,0
2014-09-10,36.3,37.6,21.5,24.4,578327,0
2014-09-11,25,25.6,22.6,22.6,192604,0
2014-09-12,23.9,24.1,22.5,23.2,133889,0
2014-09-15,23.8,24.1,21.5,21.9,130236,0
2014-09-16,21.8,22.4,20.5,21.1,105386,0
2014-09-17,21.4,22.8,21.2,21.9,54707,0
2014-09-18,22.2,23.7,21.9,22.4,92795,0
2014-09-19,22,22.9,21.9,22.5,36270,0
2014-09-22,22.5,22.7,21.8,22.7,41271,0
2014-09-23,22.6,22.9,21,21.6,52502,0
2014-09-24,21.6,22.4,21.4,21.6,16902,0
2014-09-25,21.5,21.8,20.8,21.15,30632,0
2014-09-26,21.4,21.5,19.6,20.1,77564,0
2014-09-29,21.3,21.3,20,20.2,27231,0
2014-09-30,20.1,20.4,19.3,20,14917,0
2014-10-01,20,20.4,19,19.45,29288,0
2014-10-02,19,19.3,17.6,18,49013,0
2014-10-03,18,19.3,17.6,19.3,28082,0
2014-10-06,19.5,19.5,18.6,18.9,13988,0
2014-10-07,19.1,23,19.1,21.2,129109,0
2014-10-08,21.7,22.5,20.2,20.7,51601,0
2014-10-09,21,21,18.5,18.6,25771,0
2014-10-10,18.7,19.428,18.11,18.3,12194,0
2014-10-13,18.4,18.7,16.38,16.8,34429,0
2014-10-14,16.8,18.299,16.6,16.9,23214,0
2014-10-15,17.4,17.9,16.6,17,17733,0
2014-10-16,16.5,18,16.5,18,16052,0
2014-10-17,17.64,19.2,17.64,18.8,18714,0
2014-10-20,18.9,20.8,18.9,20.8,26363,0
2014-10-21,21.2,21.3,20.3,21.3,14621,0
2014-10-22,20.9,21.299,19.9,20.4,13255,0
2014-10-23,20.5,20.5,19.3,19.4,8756,0
2014-10-24,19.3,21.2,19.3,20.6,12228,0
2014-10-27,20.2,20.9,19.9,20.5,7521,0
2014-10-28,20.8,21.1,20.1,20.5,13872,0
2014-10-29,20.6,21,20.5,20.9,5028,0
2014-10-30,21,21,19.7,20.5,14139,0
2014-10-31,20.7,20.9,19.4,19.9,16248,0
2014-11-03,20.1,20.152,18.501,19,17185,0
2014-11-04,18.8,19,18.1,18.8,8140,0
2014-11-05,19.1,19.8,18.6,19.2,8073,0
2014-11-06,19.1,19.5,18.7,19.1,7541,0
2014-11-07,18.9,19,18.65,19,6410,0
2014-11-10,18.7,19,18.3,18.4,11227,0
2014-11-11,18.2,18.9,18.2,18.35,12174,0
2014-11-12,18.4,19.7,18,18.9,17971,0
2014-11-13,19,19,18.5,18.7,7866,0
2014-11-14,18.4,19.3,18.1,18.6,9208,0
2014-11-17,18.1,18.5,18.1,18.2,8318,0
2014-11-18,18.4,18.899,18.2,18.4,4811,0
2014-11-19,18.4,18.699,18,18.5,9266,0
2014-11-20,18.5,18.6,18,18.2,6289,0
2014-11-21,18.599,18.8,18.11,18.5,9820,0
2014-11-24,18.5,18.5,17.8,18.4,15591,0
2014-11-25,18.4,18.8,18.1,18.75,6523,0
2014-11-26,18.6,21.8,18.6,21.6,45907,0
2014-11-28,21.6,21.6,19.6,19.6,19868,0
2014-12-01,19.5,19.799,18.2,19.2,18801,0
2014-12-02,19.3,19.3,18.3,19,10675,0
2014-12-03,19,19.9,18.501,19.8,8453,0
2014-12-04,19.6,20,18.8,19.3,12839,0
2014-12-05,19.5,19.7,19.2,19.5,3669,0
2014-12-08,19.35,20.399,19.3,19.5,11020,0
2014-12-09,19.4,20.3,19.2,20.3,10975,0
2014-12-10,20.4,20.401,19.5,19.8,3093,0
2014-12-11,19.76,20.8,19.43,20.2,14055,0
2014-12-12,20.2,20.9,19.8,20.2,7602,0
2014-12-15,20.282,21,18.984,19.4,19425,0
2014-12-16,19.1,19.9,18.1,19,13653,0
2014-12-17,19.2,20,18.9,19.4,14756,0
2014-12-18,19.7,19.8,19.2,19.3,11968,0
2014-12-19,19,19.3,15.5,16,135767,0
2014-12-22,16,17.4,15.101,16,70812,0
2014-12-23,16,16.2,14,16,45880,0
2014-12-24,15.6,16.1,15.6,16,14701,0
2014-12-26,16,16.2,15.9,16,15916,0
2014-12-29,16,16.6,14.7,15.9,40073,0
2014-12-30,16,16.1,15.301,15.6,20978,0
2014-12-31,15.8,16.5,15.6,16,37047,0
2015-01-02,16.1,16.4,15.9,16,27251,0
2015-01-05,16,16.3,15.886,16.1,18960,0
2015-01-06,16,16.5,15.5,15.6,22999,0
2015-01-07,15.5,15.6,14.99,15.1,12559,0
2015-01-08,15.5,16.44,15.16,15.3,27611,0
2015-01-09,15.2,15.79,15,15.6,8922,0
2015-01-12,15.8,16,15.2,15.3,14382,0
2015-01-13,15.5,15.7,12.94,13.5,65340,0
2015-01-14,13.5,14.8,13,14.5,40575,0
2015-01-15,14.78,14.78,13.1,13.1,23399,0
2015-01-16,13.1,13.5,12.1,12.3,26548,0
2015-01-20,12.3,12.3,9.101,10.7,76100,0
2015-01-21,11.5,12.6,11,12.4,46266,0
2015-01-22,12.66,13,11.8,12.099,21127,0
2015-01-23,12,12.6,11.3,11.7,13860,0
2015-01-26,11.4,12.39,11.301,12,11133,0
2015-01-27,12.1,12.299,11.792,12.1,8206,0
2015-01-28,12.4,12.4,11.3,11.4,7638,0
2015-01-29,11.5,11.5,11,11.5,8138,0
2015-01-30,11.5,11.5,10.5,10.9,18143,0
2015-02-02,11.1,11.1,10.7,10.8,4706,0
2015-02-03,11,12,11,11.8,12535,0
2015-02-04,12,12,11,11.4,8266,0
2015-02-05,12.5,12.5,11.5,12,10096,0
2015-02-06,12.1,12.9,11.9,12.6,19105,0
2015-02-09,13,14.1,12.6,12.9,28419,0
2015-02-10,13.3,13.7,12,12.6,12146,0
2015-02-11,12.8,12.9,12.1,12.6,15481,0
2015-02-12,12.7,12.7,12,12.3,12164,0
2015-02-13,12.5,12.5,11.8,12,19384,0
2015-02-17,12.2,12.4,11.2,11.4,27045,0
2015-02-18,11.3,12,11.3,11.6,10327,0
2015-02-19,11.7,12.1,11.6,11.9,10356,0
2015-02-20,11.7,11.82,11.4,11.5,8210,0
2015-02-23,11.5,11.8,11.1,11.1,8708,0
2015-02-24,11.1,11.374,11.1,11.1,5534,0
2015-02-25,11.5,12.1,11.2,12,23614,0
2015-02-26,12,12.2,11.7,11.9,12464,0
2015-02-27,12.099,12.099,11.6,11.6,6566,0
2015-03-02,11.8,11.8,11.3,11.4,11690,0
2015-03-03,11.3,11.7,11.2,11.3,7850,0
2015-03-04,11.2,11.4,11.1,11.3,6590,0
2015-03-05,11.3,12.8,11.2,12.3,41130,0
2015-03-06,13.7,16,12.7,15,133500,0
2015-03-09,15.5,17.3,13,13,202170,0
2015-03-10,13,13,11.2,11.7,50740,0
2015-03-11,11.9,11.9,10.9,11,72950,0
2015-03-12,11.4,11.5,10.9,11.1,28090,0
2015-03-13,11.3,14.8,10.8,11.5,438450,0
2015-03-16,11.8,12.7,11.7,12,117440,0
2015-03-17,11.9,12.1,11.6,11.8,30660,0
2015-03-18,11.9,12.2,11.8,12,43730,0
2015-03-19,12,12.2,11.4,12,66680,0
2015-03-20,11.9,12.2,11.8,12,43510,0
2015-03-23,12.2,12.6,10.3,10.5,325880,0
2015-03-24,10.5,10.6,8.2,9,336300,0
2015-03-25,9.1,9.6,7.7,7.9,236220,0
2015-03-26,7.9,8.2,7.3,7.5,132620,0
2015-03-27,8.1,8.7,7.2,7.6,214170,0
2015-03-30,7.8,7.9,7.3,7.4,114600,0
2015-03-31,7,7.4,6.9,7.2,71330,0
2015-04-01,7.2,7.4,6.8,7,58960,0
2015-04-02,7.2,7.7,6.8,7.3,124260,0
2015-04-06,7.2,7.5,6.9,7.5,46330,0
2015-04-07,7.2,7.5,6.92,7,52943,0
2015-04-08,7.2,7.7,7,7.3,44520,0
2015-04-09,7.7,7.7,7.32,7.5,22257,0
2015-04-10,7.8,8.3,7.5,8.1,80250,0
2015-04-13,8.1,8.7,8.1,8.4,91990,0
2015-04-14,7.4,7.9,7.1,7.2,155290,0
2015-04-15,7.2,7.299,6.915,7,105142,0
2015-04-16,7.5,7.799,6.915,7,163628,0
2015-04-17,8,8,7.1,7.3,436920,0
2015-04-20,7.3,7.5,7.1,7.287,99030,0
2015-04-21,7.4,7.4,7.01,7.126,105167,0
2015-04-22,7.2,7.2,6.903,7,66018,0
2015-04-23,7,7.1,6.6,6.7,136330,0
2015-04-24,7.2,7.2,6.1,6.3,131850,0
2015-04-27,6.5,6.6,6.3,6.3,85610,0
2015-04-28,6.2,6.5,6.2,6.3,72950,0
2015-04-29,6.3,6.5,6.2,6.3,28490,0
2015-04-30,6.4,6.8,6.3,6.5,40530,0
2015-05-01,6.6,7.5,6.5,6.7,219700,0
2015-05-04,6.9,6.9,6.5,6.7,61590,0
2015-05-05,6.8,6.8,6.3,6.6,85570,0
2015-05-06,6.6,6.6,6.16,6.16,42999,0
2015-05-07,6.162,6.199,5.6,5.6,119875,0
2015-05-08,5.8,5.9,5,5.3,136160,0
2015-05-11,5.7,5.9,5.2,5.9,105820,0
2015-05-12,5.69,5.894,5.5,5.805,48299,0
2015-05-13,5.9,5.9,5.6,5.7,66150,0
2015-05-14,5.7,5.8,5.3,5.5,49050,0
2015-05-15,5.5,5.68,5.12,5.12,86593,0
2015-05-18,5.12,5.201,4.9,5.011,104373,0
2015-05-19,5.2,5.3,4.9,5.2,72630,0
2015-05-20,5.1,5.3,4.9,5.1,96640,0
2015-05-21,4.9,5.4,4.8,5,93120,0
2015-05-22,5,5,4.8,5,46990,0
2015-05-26,5.1,5.238,4.5,4.631,80159,0
2015-05-27,4.6,4.7,4.6,4.6,133100,0
2015-05-28,3.6,3.8,3.42,3.8,966323,0
2015-05-29,3.7,3.8,3.6,3.6,300870,0
2015-06-01,3.8,3.9,3.6,3.8,585210,0
2015-06-02,3.884,3.9,3.65,3.737,303898,0
2015-06-03,3.9,3.9,3.8,3.9,580380,0
2015-06-04,4,4,3.8,3.9,325110,0
2015-06-05,3.9,4.5,3.9,4.3,729300,0
2015-06-08,4.5,4.7,4.2,4.6,480340,0
2015-06-09,5.2,5.25,4.8,4.9,703063,0
2015-06-10,4.3,4.9,4.3,4.7,291403,0
2015-06-11,4.9,4.9,4.51,4.594,108509,0
2015-06-12,4.6,4.7,4.2,4.3,194960,0
2015-06-15,4.2,4.3,4,4.1,143020,0
2015-06-16,4.2,4.4,4,4.1,139720,0
2015-06-17,4.1,4.5,4.1,4.2,83180,0
2015-06-18,4.4,4.6,4,4.5,160610,0
2015-06-19,4.7,4.8,4.5,4.6,117830,0
2015-06-22,4.8,4.8,4.5,4.6,69210,0
2015-06-23,4.65,5.098,4.62,4.9,223983,0
2015-06-24,4.9,5.4,4.6,5.2,248360,0
2015-06-25,5.6,6.2,5.5,6.1,688370,0
2015-06-26,6.4,6.4,5.3,5.7,445010,0
2015-06-29,5.3,5.6,5.1,5.1,198900,0
2015-06-30,5.143,5.393,4.701,4.9,193689,0
2015-07-01,4.9,5.5,4.9,5.2,144800,0
2015-07-02,5.3,5.4,5,5.1,73750,0
2015-07-06,5,5.4,4.5,5.4,144120,0
2015-07-07,5.3,5.3,5.1,5.1,34210,0
2015-07-08,5.1,5.2,4.8,4.9,109500,0
2015-07-09,5,5.1,4.8,4.8,62820,0
2015-07-10,4.8,5.3,4.8,5.3,134490,0
2015-07-13,5.3,5.3,5,5.2,60460,0
2015-07-14,5.22,5.3,5.05,5.132,41869,0
2015-07-15,5.15,5.3,5.04,5.1,59935,0
2015-07-16,5.2,5.3,5,5.1,55370,0
2015-07-17,5.1,5.2,4.9,5,71240,0
2015-07-20,5.1,5.2,4.8,4.8,55870,0
2015-07-21,4.9,5,4.6,4.7,81270,0
2015-07-22,4.7,4.7,4.5,4.7,69420,0
2015-07-23,4.6,4.8,4.6,4.8,29690,0
2015-07-24,4.6,4.9,4.6,4.7,45350,0
2015-07-27,4.7,4.9,4.6,4.7,96960,0
2015-07-28,4.7,4.9,4.4,4.5,83130,0
2015-07-29,4.5,4.5,4.1,4.3,112800,0
2015-07-30,4.3,4.3,4.1,4.1,85710,0
2015-07-31,4,4.3,4,4.1,30610,0
2015-08-03,4.06,4.289,4.051,4.1,29382,0
2015-08-04,4.1,4.3,4.1,4.1,27870,0
2015-08-05,4.2,4.3,4.1,4.2,24540,0
2015-08-06,4.3,4.3,4,4.039,56495,0
2015-08-07,4.1,4.3,3.8,3.9,139690,0
2015-08-10,4,4.3,3.8,4,58280,0
2015-08-11,4.06,4.15,3.855,4,51450,0
2015-08-12,4.1,4.2,3.9,4.1,66230,0
2015-08-13,4.2,4.2,3.8,3.9,81110,0
2015-08-14,3.9,4.1,3.7,3.9,54680,0
2015-08-17,3.8,3.8,3.6,3.6,107270,0
2015-08-18,3.8,3.9,3.5,3.6,41620,0
2015-08-19,3.6,3.9,3.6,3.9,103370,0
2015-08-20,3.9,4.2,3.8,4.1,89060,0
2015-08-21,4,4.1,3.7,4,79410,0
2015-08-24,3.6,3.88,3.6,3.8,40842,0
2015-08-25,3.9,4.1,3.7,3.9,161980,0
2015-08-26,4,4,3.8,3.8,70710,0
2015-08-27,3.8,4.1,3.8,3.9,36790,0
2015-08-28,3.9,4.2,3.9,4,77530,0
2015-08-31,4.4,4.4,4,4,204590,0
2015-09-01,4,4.1,3.8,4,66570,0
2015-09-02,4,4,3.8,3.9,62690,0
2015-09-03,4,4,3.8,3.9,41170,0
2015-09-04,3.8,3.9,3.8,3.9,38500,0
2015-09-08,4,4.1,4,4,106460,0
2015-09-09,4,4.2,4,4.1,77800,0
2015-09-10,4.19,4.5,4.152,4.353,78977,0
2015-09-11,4.3,5.1,4.3,4.9,385820,0
2015-09-14,5,5.3,4.8,4.9,141570,0
2015-09-15,5,5,4.5,4.6,97200,0
2015-09-16,4.7,4.8,4.5,4.7,77260,0
2015-09-17,4.6,4.9,4.3,4.6,73630,0
2015-09-18,4.7,4.8,4.4,4.7,84300,0
2015-09-21,4.7,4.9,4.4,4.6,119930,0
2015-09-22,4.5,4.6,4.4,4.4,46990,0
2015-09-23,4.5,4.5,4.3,4.5,63750,0
2015-09-24,4.49,4.676,4.35,4.49,49725,0
2015-09-25,4.4,4.7,4,4,130650,0
2015-09-28,4.12,4.298,3.82,4.1,82717,0
2015-09-29,3.9,4.2,3.7,3.7,100770,0
2015-09-30,3.7,3.9,3.6,3.7,74810,0
2015-10-01,3.9,3.9,3.7,3.9,34660,0
2015-10-02,3.9,4.2,3.8,4.2,39720,0
2015-10-05,4.2,4.559,4.181,4.5,71018,0
2015-10-06,4.5,4.5,4.3,4.5,47440,0
2015-10-07,4.5,4.8,4.5,4.5,68650,0
2015-10-08,4.7,4.8,4.5,4.8,75130,0
2015-10-09,4.9,5.3,4.9,5,250340,0
2015-10-12,5.3,5.4,5.052,5.34,127077,0
2015-10-13,5.5,6.3,5.4,6,336060,0
2015-10-14,6.2,6.5,5.3,5.4,464400,0
2015-10-15,5.8,6,4.5,5.4,416380,0
2015-10-16,5.5,5.6,4.8,4.8,313540,0
2015-10-19,4.9,5,4.3,4.4,147000,0
2015-10-20,4.802,4.9,4.526,4.851,135312,0
2015-10-21,5,5.3,4.7,4.8,173990,0
2015-10-22,4.8,4.9,4.3,4.3,252190,0
2015-10-23,4.4,4.5,4.3,4.4,53770,0
2015-10-26,4.4,4.5,4.1,4.1,88700,0
2015-10-27,4.1,4.1,3.9,3.9,101160,0
2015-10-28,4.1,4.2,3.9,4.1,67170,0
2015-10-29,4.1,4.4,4.1,4.3,95740,0
2015-10-30,4.4,4.4,4.1,4.2,34670,0
2015-11-02,4.151,4.44,4.1,4.398,34476,0
2015-11-03,4.4,4.6,4.4,4.5,56900,0
2015-11-04,4.575,4.575,4.3,4.394,33626,0
2015-11-05,4.5,4.6,4.3,4.3,43890,0
2015-11-06,4.5,4.5,4.3,4.5,30620,0
2015-11-09,4.48,4.505,4.1,4.275,36494,0
2015-11-10,4.2,4.4,4,4.4,67990,0
2015-11-11,4.5,4.5,4.2,4.4,31170,0
2015-11-12,4.4,4.4,4.1,4.2,29460,0
2015-11-13,4.4,4.5,4.2,4.2,38740,0
2015-11-16,4.1,4.3,4,4,51680,0
2015-11-17,4,4,3.8,3.9,54610,0
2015-11-18,3.9,4,3.9,3.9,30140,0
2015-11-19,3.8,3.9,3.8,3.9,44730,0
2015-11-20,3.9,4,3.8,3.8,46970,0
2015-11-23,3.9,4,3.8,3.9,45750,0
2015-11-24,4,4,3.8,3.9,30970,0
2015-11-25,3.9,4,3.8,3.9,42050,0
2015-11-27,3.8,3.9,3.8,3.8,29040,0
2015-11-30,3.9,4.4,3.8,4.2,124200,0
2015-12-01,4.2,4.3,3.63,4.18,58846,0
2015-12-02,4.06,4.15,3.8,4,47237,0
2015-12-03,4,4.03,3.9,3.94,37735,0
2015-12-04,3.9,3.9,3.8,3.9,33870,0
2015-12-07,3.8,4,3.6,3.7,76700,0
2015-12-08,3.7,4.2,3.7,4.1,153012,0
2015-12-09,4.1,4.3,3.8,3.8,55300,0
2015-12-10,3.8,4.2,3.8,4,33340,0
2015-12-11,3.8,4.1,3.8,3.9,28430,0
2015-12-14,3.96,4.09,3.737,3.759,61560,0
2015-12-15,3.8,4.1,3.7,3.8,37940,0
2015-12-16,3.8,4,3.8,3.9,25960,0
2015-12-17,3.8,4,3.8,4,19720,0
2015-12-18,4,4.2,3.8,4,75000,0
2015-12-21,3.8,4.1,3.8,3.8,18740,0
2015-12-22,3.905,4.05,3.85,3.85,24678,0
2015-12-23,4,4.1,3.9,3.9,58480,0
2015-12-24,4,4.2,4,4.05,34244,0
2015-12-28,4.043,4.2,3.813,3.946,37072,0
2015-12-29,3.946,4.05,3.795,3.855,29640,0
2015-12-30,3.8,3.9,3.8,3.9,26326,0
2015-12-31,3.802,3.9,3.802,3.82,49758,0
2016-01-04,3.85,3.896,3.802,3.807,25745,0
2016-01-05,3.893,3.895,3.71,3.801,31786,0
2016-01-06,3.851,3.997,3.713,3.742,42084,0
2016-01-07,3.71,3.9,3.6,3.652,76208,0
2016-01-08,3.75,3.885,3.552,3.697,53196,0
2016-01-11,3.75,3.874,3.019,3.2,122290,0
2016-01-12,3.21,3.35,3.151,3.19,33769,0
2016-01-13,3.2,3.319,2.65,2.801,102849,0
2016-01-14,2.816,2.98,2.67,2.975,60093,0
2016-01-15,2.8,2.9,2.705,2.803,28714,0
2016-01-19,2.8,3,2.8,2.8,14620,0
2016-01-20,2.71,2.851,2.67,2.851,43762,0
2016-01-21,2.9,3.3,2.802,3.24,32777,0
2016-01-22,3,3.5,3,3.03,15312,0
2016-01-25,3.2,3.3,3.015,3.071,7006,0
2016-01-26,3.287,3.287,2.902,3.03,18018,0
2016-01-27,2.9,3.08,2.85,3.025,29218,0
2016-01-28,3,3.13,2.86,2.86,12559,0
2016-01-29,2.85,3.13,2.651,2.926,14549,0
2016-02-01,2.93,3.13,2.721,3,15863,0
2016-02-02,2.91,3,2.77,2.91,10028,0
2016-02-03,3.055,3.1,2.8,2.82,16223,0
2016-02-04,2.82,3.3,2.82,2.958,16012,0
2016-02-05,2.96,3.08,2.8,2.896,8935,0
2016-02-08,2.97,3.09,2.8,3,15437,0
2016-02-09,3.02,3.05,2.8,2.802,9551,0
2016-02-10,3.1,3.1,2.825,2.858,7519,0
2016-02-11,2.8,2.98,2.8,2.8,10240,0
2016-02-12,3,3,2.8,2.803,16794,0
2016-02-16,2.97,3.089,2.9,3.001,19951,0
2016-02-17,3,3.09,2.851,3,24149,0
2016-02-18,3.04,3.1,2.851,3.037,6133,0
2016-02-19,2.93,3.198,2.9,2.961,13245,0
2016-02-22,2.961,3.1,2.961,3.05,8348,0
2016-02-23,2.94,3.18,2.904,2.951,13132,0
2016-02-24,2.91,3.1,2.85,3.025,6195,0
2016-02-25,2.9,3.099,2.805,2.997,18240,0
2016-02-26,2.905,3.094,2.8,2.85,37815,0
2016-02-29,2.85,2.85,2.795,2.798,7701,0
2016-03-01,2.783,2.825,2.6,2.825,81797,0
2016-03-02,2.825,2.981,2.8,2.812,15454,0
2016-03-03,2.98,2.999,2.8,2.813,11664,0
2016-03-04,3,3.099,2.85,2.9,18534,0
2016-03-07,3,3.08,2.9,2.971,24112,0
2016-03-08,3,3.2,2.81,3,28941,0
2016-03-09,3.13,3.13,2.9,2.91,6503,0
2016-03-10,3.2,3.2,2.849,3.06,9725,0
2016-03-11,3,3,2.785,2.8,26268,0
2016-03-14,2.8,2.95,2.8,2.95,5767,0
2016-03-15,2.95,3,2.784,2.88,15920,0
2016-03-16,2.95,2.95,2.77,2.949,9273,0
2016-03-17,2.9,3,2.7,2.9,25748,0
2016-03-18,2.984,3.05,2.76,2.78,63282,0
2016-03-21,2.8,3,2.705,2.77,19842,0
2016-03-22,2.802,2.825,2.6,2.8,37739,0
2016-03-23,2.8,2.8,2.65,2.68,7683,0
2016-03-24,2.7,2.8,2.6,2.628,33364,0
2016-03-28,2.65,2.75,2.6,2.63,6185,0
2016-03-29,2.73,2.73,2.65,2.655,9674,0
2016-03-30,2.78,2.801,2.67,2.67,33226,0
2016-03-31,2.7,2.89,2.635,2.7,65248,0
2016-04-01,2.67,2.8,2.67,2.7,17865,0
2016-04-04,2.8,3,2.8,2.906,29128,0
2016-04-05,2.9,2.95,2.7,2.79,17151,0
2016-04-06,2.9,2.9,2.7,2.7,10805,0
2016-04-07,2.7,2.8,2.659,2.702,10929,0
2016-04-08,2.7,2.8,2.65,2.666,8162,0
2016-04-11,2.7,2.8,2.62,2.702,7682,0
2016-04-12,2.7,2.8,2.52,2.622,40308,0
2016-04-13,2.62,2.709,2.5,2.65,11575,0
2016-04-14,2.69,2.8,2.6,2.633,14198,0
2016-04-15,2.7,2.85,2.6,2.601,39216,0
2016-04-18,2.66,2.9,2.16,2.46,123389,0
2016-04-19,2.47,2.5412,2.2601,2.42,229051,0
2016-04-20,2.45,2.6399,2.31,2.43,131677,0
2016-04-21,2.4,2.42,2.2396,2.25,104907,0
2016-04-22,2.26,2.34,2,2.13,108549,0
2016-04-25,2.1,2.18,2,2.05,106016,0
2016-04-26,2.1,2.24,2.05,2.17,68684,0
2016-04-27,2.15,2.2158,2.05,2.1,21351,0
2016-04-28,2.15,2.28,2.1,2.18,78230,0
2016-04-29,2.22,2.22,2.14,2.1901,24257,0
2016-05-02,2.23,2.27,2.18,2.22,56454,0
2016-05-03,2.35,2.41,2.14,2.23,71724,0
2016-05-04,2.19,2.2599,2.0283,2.0497,53237,0
2016-05-05,2.08,2.1,2,2,63011,0
2016-05-06,2.01,2.015,1.6501,1.75,85448,0
2016-05-09,1.69,1.69,1.26,1.59,99887,0
2016-05-10,1.57,2.39,1.39,2.26,267026,0
2016-05-11,2.2,2.25,1.9,2.09,81359,0
2016-05-12,2.09,2.14,1.86,2.03,65884,0
2016-05-13,2.07,2.18,2.0301,2.0958,15504,0
2016-05-16,2.03,2.05,2,2.05,20427,0
2016-05-17,2.25,2.32,2.04,2.14,93915,0
2016-05-18,2.1401,2.28,2.09,2.16,32051,0
2016-05-19,2.18,2.499,2.17,2.3,81566,0
2016-05-20,2.32,2.3899,2.22,2.24,39998,0
2016-05-23,2.2,2.27,2.16,2.18,20676,0
2016-05-24,2.19,2.29,2.16,2.2,39679,0
2016-05-25,2.16,2.27,2.16,2.26,25828,0
2016-05-26,2.24,2.24,2.16,2.17,9295,0
2016-05-27,2.16,2.27,2.16,2.17,8019,0
2016-05-31,2.16,2.25,2.16,2.21,13675,0
2016-06-01,2.21,2.25,2.17,2.22,12410,0
2016-06-02,2.25,2.25,2.18,2.19,8903,0
2016-06-03,2.1726,2.19,2.16,2.17,19628,0
2016-06-06,2.17,2.29,2.16,2.22,24314,0
2016-06-07,2.24,2.2748,2.13,2.15,17913,0
2016-06-08,2.15,2.24,2.08,2.15,47585,0
2016-06-09,2.21,2.2115,2.12,2.16,14890,0
2016-06-10,2.12,2.16,2.08,2.08,27027,0
2016-06-13,2.08,2.14,2.08,2.14,18780,0
2016-06-14,2.09,2.1699,2.08,2.1,23915,0
2016-06-15,2.08,2.16,2.08,2.15,11757,0
2016-06-16,2.12,2.19,1.88,2.18,187360,0
2016-06-17,2.18,2.18,1.99,2.15,9483,0
2016-06-20,2.15,2.18,2.08,2.1548,14605,0
2016-06-21,2.17,2.795,2.15,2.4795,570815,0
2016-06-22,2.4,2.95,2.4,2.74,822562,0
2016-06-23,2.76,3.27,2.75,2.81,458957,0
2016-06-24,2.62,2.88,2.5,2.88,72119,0
2016-06-27,2.72,2.81,2.65,2.74,52360,0
2016-06-28,2.74,2.8,2.45,2.7,59586,0
2016-06-29,2.68,2.68,2.32,2.41,82747,0
2016-06-30,2.39,2.577,2.31,2.4,22942,0
2016-07-01,2.38,2.42,2.32,2.41,69317,0
2016-07-05,2.54,2.615,2.323,2.4,49763,0
2016-07-06,2.3752,2.49,2.35,2.38,22583,0
2016-07-07,2.5234,2.5234,2.41,2.49,17192,0
2016-07-08,2.48,2.67,2.45,2.56,14108,0
2016-07-11,2.65,2.65,2.46,2.46,59595,0
2016-07-12,2.45,2.54,2.4,2.4,116928,0
2016-07-13,2.37,2.45,2.37,2.41,37299,0
2016-07-14,2.4,2.4499,2.3782,2.4,15846,0
2016-07-15,2.35,2.413,2.31,2.35,13896,0
2016-07-18,2.32,2.47,2.31,2.31,20595,0
2016-07-19,2.31,2.379,2.3,2.3,12187,0
2016-07-20,2.3,2.34,2.21,2.22,30516,0
2016-07-21,2.21,2.25,2.2,2.24,17481,0
2016-07-22,2.21,2.4,2.21,2.38,30287,0
2016-07-25,2.33,2.35,2.2401,2.26,10524,0
2016-07-26,2.28,2.45,2.25,2.4,78006,0
2016-07-27,2.44,2.6399,2.411,2.49,65078,0
2016-07-28,2.59,2.59,2.32,2.37,43182,0
2016-07-29,2.3528,2.42,2.32,2.35,32630,0
2016-08-01,2.41,2.42,2.38,2.4,42227,0
2016-08-02,2.42,2.45,2.25,2.3099,32858,0
2016-08-03,2.35,2.4481,2.245,2.38,14943,0
2016-08-04,2.4,2.45,2.3301,2.3699,22362,0
2016-08-05,2.35,2.45,2.3301,2.4,52979,0
2016-08-08,2.44,2.44,2.37,2.43,23406,0
2016-08-09,2.43,2.47,2.376,2.4249,32091,0
2016-08-10,2.4,2.44,2.35,2.3725,52240,0
2016-08-11,2.33,2.3675,2.23,2.31,47825,0
2016-08-12,2.35,2.39,2.3,2.34,33591,0
2016-08-15,2.35,2.44,2.3391,2.37,58303,0
2016-08-16,2.36,2.49,2.36,2.37,35977,0
2016-08-17,2.37,2.5,2.35,2.38,35476,0
2016-08-18,2.36,2.46,2.36,2.39,15537,0
2016-08-19,2.4199,2.4199,2.3601,2.38,6909,0
2016-08-22,2.37,2.4,2.37,2.37,31255,0
2016-08-23,2.39,2.41,2.37,2.4,33349,0
2016-08-24,2.39,2.47,2.39,2.4,45883,0
2016-08-25,2.3901,2.44,2.33,2.33,48733,0
2016-08-26,2.33,2.38,2.33,2.33,19907,0
2016-08-29,2.33,2.36,2.33,2.33,20357,0
2016-08-30,2.3401,2.3401,2.33,2.33,12643,0
2016-08-31,2.34,2.34,2.25,2.272,54174,0
2016-09-01,2.274,2.33,2.04,2.04,41185,0
2016-09-02,2.21,2.289,2.05,2.1875,48396,0
2016-09-06,2.263,2.263,2.1601,2.2,18734,0
2016-09-07,2.22,2.25,2.16,2.17,20512,0
2016-09-08,2.2232,2.2499,2.16,2.23,37973,0
2016-09-09,2.2,2.2311,2.16,2.22,14704,0
2016-09-12,2.15,2.23,2.15,2.22,8144,0
2016-09-13,2.12,2.2221,2.12,2.208,3774,0
2016-09-14,2.2,2.22,2.1916,2.2,6778,0
2016-09-15,2.17,2.207,2.17,2.2,8617,0
2016-09-16,2.17,2.2,2.15,2.19,24402,0
2016-09-19,2.1208,2.14,2.0312,2.05,24642,0
2016-09-20,2.02,2.1,2.02,2.1,6285,0
2016-09-21,2.09,2.11,2.02,2.02,19982,0
2016-09-22,2.01,2.09,2.01,2.05,20244,0
2016-09-23,2.03,2.04,1.97,1.9861,16489,0
2016-09-26,1.97,1.97,1.805,1.84,46676,0
2016-09-27,1.84,1.88,1.81,1.8774,27442,0
2016-09-28,1.91,1.92,1.82,1.8872,8575,0
2016-09-29,1.82,1.95,1.7036,1.89,69745,0
2016-09-30,1.94,1.94,1.8356,1.85,9334,0
2016-10-03,1.81,1.85,1.7245,1.75,19366,0
2016-10-04,1.75,1.75,1.66,1.71,18092,0
2016-10-05,1.68,1.79,1.66,1.7,12278,0
2016-10-06,1.7,1.7294,1.66,1.69,33931,0
2016-10-07,1.7,1.7,1.66,1.66,12818,0
2016-10-10,1.66,1.71,1.65,1.668,4632,0
2016-10-11,1.7,1.75,1.6,1.69,71390,0
2016-10-12,1.62,1.62,1.49,1.5201,111536,0
2016-10-13,1.52,1.52,1.34,1.34,30113,0
2016-10-14,1.35,1.3599,1.27,1.3,25161,0
2016-10-17,1.3,1.35,0.9945,1.1499,75933,0
2016-10-18,1.16,1.16,0.99,0.99,192359,0
2016-10-19,0.975,1.05,0.94,0.94,148399,0
2016-10-20,0.95,1.26,0.95,1.18,149355,0
2016-10-21,1.21,1.29,1.1618,1.21,55509,0
2016-10-24,1.14,1.24,1.04,1.15,60867,0
2016-10-25,1.14,1.18,1.08,1.13,23341,0
2016-10-26,1.14,1.17,1.0701,1.15,23158,0
2016-10-27,1.22,1.22,1.09,1.16,15723,0
2016-10-28,1.17,1.18,1.11,1.13,11194,0
2016-10-31,1.15,1.16,1.08,1.16,9626,0
2016-11-01,1.14,1.18,1.14,1.16,14390,0
2016-11-02,1.15,1.162,1.14,1.1418,12904,0
2016-11-03,1.15,1.15,1.0727,1.09,17670,0
2016-11-04,1.1,1.12,1.02,1.1,42405,0
2016-11-07,1.1,1.12,1.0434,1.07,21957,0
2016-11-08,1.06,1.06,1,1.02,28527,0
2016-11-09,1.02,1.09,1.0101,1.03,25434,0
2016-11-10,1.05,1.21,1.05,1.19,73463,0
2016-11-11,1.24,1.3177,1.24,1.2501,98385,0
2016-11-14,1.26,1.33,1.2563,1.29,74765,0
2016-11-15,1.29,1.29,1.1,1.1301,30448,0
2016-11-16,1.12,1.27,1.11,1.24,209818,0
2016-11-17,1.19,1.33,1.19,1.328,229455,0
2016-11-18,1.35,1.6011,1.2009,1.6,196992,0
2016-11-21,1.71,2.93,1.7,2.55,9571846,0
2016-11-22,2.14,2.4199,2.0901,2.195,1089914,0
2016-11-23,2.14,2.14,1.72,1.786,554070,0
2016-11-25,1.81,1.92,1.81,1.86,133484,0
2016-11-28,1.87,1.94,1.6668,1.69,289768,0
2016-11-29,1.68,1.729,1.45,1.51,236451,0
2016-11-30,1.53,1.54,1.3,1.51,455411,0
2016-12-01,1.56,1.583,1.41,1.41,159350,0
2016-12-02,1.45,1.45,1.28,1.3,154334,0
2016-12-05,1.3,1.43,1.29,1.35,73390,0
2016-12-06,1.36,2.3679,1.36,2.05,1865049,0
2016-12-07,2,2,1.7,1.75,370571,0
2016-12-08,1.73,1.78,1.56,1.7,190696,0
2016-12-09,1.69,1.88,1.65,1.78,533168,0
2016-12-12,1.73,1.78,1.61,1.6199,154675,0
2016-12-13,1.61,1.66,1.51,1.53,155586,0
2016-12-14,1.48,1.48,1.35,1.3699,193398,0
2016-12-15,1.41,1.75,1.35,1.38,772123,0
2016-12-16,0.85,0.87,0.8,0.8463,4589771,0
2016-12-19,0.85,0.86,0.79,0.791,1217401,0
2016-12-20,0.8299,0.8299,0.77,0.78,764495,0
2016-12-21,0.79,0.83,0.78,0.7841,683152,0
2016-12-22,0.79,0.7993,0.72,0.7211,846201,0
2016-12-23,0.74,0.74,0.7,0.7108,485319,0
2016-12-27,0.77,0.79,0.72,0.74,635932,0
2016-12-28,0.76,0.76,0.71,0.7535,345316,0
2016-12-29,0.76,0.77,0.73,0.7319,272348,0
2016-12-30,0.73,0.731,0.7,0.7147,471685,0
2017-01-03,0.76,0.76,0.71,0.7201,444935,0
2017-01-04,0.7201,0.76,0.7201,0.7481,311783,0
2017-01-05,0.75,0.77,0.72,0.74,364520,0
2017-01-06,0.74,0.745,0.725,0.73,261826,0
2017-01-09,0.77,0.77,0.71,0.716,378831,0
2017-01-10,0.75,0.75,0.692,0.701,314239,0
2017-01-11,0.72,0.73,0.7,0.717,366167,0
2017-01-12,0.72,0.7236,0.7,0.705,178237,0
2017-01-13,0.98,0.9899,0.7002,0.7478,12336524,0
2017-01-17,0.75,0.84,0.73,0.7466,1898939,0
2017-01-18,0.73,0.7496,0.7,0.702,1199171,0
2017-01-19,0.72,0.72,0.6,0.6601,1698516,0
2017-01-20,0.661,0.6899,0.65,0.6735,627798,0
2017-01-23,0.65,0.68,0.63,0.6333,498558,0
2017-01-24,0.65,0.69,0.6021,0.6899,636218,0
2017-01-25,0.7096,0.71,0.68,0.6968,381588,0
2017-01-26,0.72,0.73,0.65,0.6781,450440,0
2017-01-27,0.69,0.69,0.64,0.6699,270476,0
2017-01-30,0.65,0.6598,0.633,0.648,184654,0
2017-01-31,0.64,0.6449,0.61,0.6303,349555,0
2017-02-01,0.621,0.64,0.6101,0.629,223794,0
2017-02-02,0.63,0.6949,0.61,0.66,568775,0
2017-02-03,0.68,0.68,0.65,0.65,204918,0
2017-02-06,0.65,0.668,0.6251,0.6386,233116,0
2017-02-07,0.6483,0.75,0.622,0.74,1638011,0
2017-02-08,0.719,0.81,0.655,0.73,2419743,0
2017-02-09,0.72,0.758,0.665,0.72,1021103,0
2017-02-10,0.72,0.79,0.71,0.7638,1754726,0
2017-02-13,0.7876,0.8298,0.75,0.76,1623491,0
2017-02-14,0.752,0.76,0.72,0.72,599025,0
2017-02-15,0.76,0.78,0.723,0.7599,793661,0
2017-02-16,0.749,0.7632,0.72,0.725,409342,0
2017-02-17,0.74,0.74,0.6805,0.6995,637174,0
2017-02-21,0.72,0.735,0.69,0.7085,338360,0
2017-02-22,0.71,0.72,0.67,0.6925,423213,0
2017-02-23,0.7,0.72,0.6813,0.7025,451578,0
2017-02-24,0.71,0.71,0.6707,0.695,294833,0
2017-02-27,0.685,0.7,0.68,0.69,209988,0
2017-02-28,0.6811,0.692,0.678,0.68,217921,0
2017-03-01,0.69,0.725,0.68,0.69,678818,0
2017-03-02,0.7,0.71,0.68,0.687,411700,0
2017-03-03,0.68,0.697,0.65,0.68,373647,0
2017-03-06,0.69,0.7,0.6705,0.69,248909,0
2017-03-07,0.7,0.77,0.6801,0.7688,1847166,0
2017-03-08,0.8,0.8,0.735,0.77,1337060,0
2017-03-09,0.8,0.84,0.74,0.8348,2328775,0
2017-03-10,0.839,0.839,0.751,0.79,1206334,0
2017-03-13,0.813,0.8975,0.78,0.8502,3923260,0
2017-03-14,0.88,0.89,0.77,0.78,1608537,0
2017-03-15,0.82,0.82,0.7501,0.81,1102942,0
2017-03-16,0.839,0.86,0.763,0.8051,960513,0
2017-03-17,0.82,0.82,0.753,0.7693,857766,0
2017-03-20,0.775,0.8,0.71,0.744,1120776,0
2017-03-21,0.75,0.7726,0.701,0.741,669555,0
2017-03-22,0.75,0.75,0.7103,0.724,419456,0
2017-03-23,0.75,0.778,0.725,0.7351,724273,0
2017-03-24,0.7718,0.7718,0.72,0.7248,463492,0
2017-03-27,0.7499,0.77,0.73,0.76,488303,0
2017-03-28,1,1.12,0.831,0.865,17299277,0
2017-03-29,0.8279,0.8799,0.8217,0.86,1362342,0
2017-03-30,0.86,0.87,0.81,0.8397,959816,0
2017-03-31,0.821,0.84,0.78,0.81,803692,0
2017-04-03,0.81,0.85,0.7985,0.8028,643557,0
2017-04-04,0.8199,0.84,0.7777,0.81,812866,0
2017-04-05,0.805,0.83,0.7637,0.768,562374,0
2017-04-06,0.76,0.78,0.735,0.7451,513834,0
2017-04-07,0.78,0.81,0.74,0.78,636865,0
2017-04-10,0.78,0.8,0.7501,0.76,259416,0
2017-04-11,0.79,0.79,0.75,0.765,314918,0
2017-04-12,0.7612,0.7789,0.75,0.7557,284999,0
2017-04-13,0.78,0.78,0.74,0.7415,327384,0
2017-04-17,0.735,0.7499,0.6602,0.6803,1020829,0
2017-04-18,0.68,0.6999,0.63,0.631,995619,0
2017-04-19,0.635,0.72,0.61,0.7,1008378,0
2017-04-20,0.7292,0.7384,0.67,0.6869,795728,0
2017-04-21,0.69,0.69,0.65,0.6644,283013,0
2017-04-24,0.667,0.674,0.65,0.65,323096,0
2017-04-25,0.65,0.6531,0.631,0.649,241024,0
2017-04-26,0.65,0.7294,0.632,0.68,444884,0
2017-04-27,0.71,0.71,0.66,0.67,183300,0
2017-04-28,0.66,0.66357,0.631,0.6462,418853,0
2017-05-01,0.631,0.6775,0.631,0.6759,350870,0
2017-05-02,0.6505,0.6698,0.632,0.6325,376876,0
2017-05-03,0.65,0.65,0.6112,0.62,401981,0
2017-05-04,0.65,0.65,0.608,0.61424,279456,0
2017-05-05,0.63,0.6395,0.58,0.591,474380,0
2017-05-08,0.596,0.5998,0.55,0.5501,478664,0
2017-05-09,0.55,0.5547,0.51,0.54,600303,0
2017-05-10,0.55,0.62,0.5489,0.5814,252934,0
2017-05-11,0.583,0.583,0.53,0.5585,225136,0
2017-05-12,0.56,0.5797,0.5302,0.545,215092,0
2017-05-15,0.555,0.583,0.55,0.5702,224226,0
2017-05-16,0.577,0.6084,0.57,0.586,334614,0
2017-05-17,0.6,0.6,0.55,0.5599,261610,0
2017-05-18,0.55,0.577,0.54,0.5401,180377,0
2017-05-19,0.55,0.57,0.542,0.57,149691,0
2017-05-22,0.5749,0.59,0.565,0.58,84165,0
2017-05-23,0.5947,0.5947,0.58,0.585,62019,0
2017-05-24,0.588,0.63,0.56,0.57,341516,0
2017-05-25,0.565,0.5899,0.56,0.5699,90116,0
2017-05-26,0.561,0.5701,0.541,0.56,135162,0
2017-05-30,0.56,0.5655,0.54,0.554,144307,0
2017-05-31,0.541,0.58,0.54,0.5521,134658,0
2017-06-01,0.5797,0.5798,0.5532,0.565,89026,0
2017-06-02,0.551,0.5798,0.551,0.579,60317,0
2017-06-05,0.563,0.58,0.551,0.5511,109827,0
2017-06-06,0.56,0.57,0.5429,0.5429,104906,0
2017-06-07,0.541,0.57,0.541,0.546,100933,0
2017-06-08,0.546,0.5999,0.5432,0.5888,217230,0
2017-06-09,0.59,0.67,0.575,0.639,1146643,0
2017-06-12,0.635,0.65,0.6,0.62,319767,0
2017-06-13,0.6,0.62,0.6,0.6002,88458,0
2017-06-14,0.6024,0.62,0.585,0.62,109531,0
2017-06-15,0.6199,0.6199,0.545,0.5601,309005,0
2017-06-16,0.551,0.58,0.545,0.55,139682,0
2017-06-19,0.544,0.5797,0.542,0.5601,66324,0
2017-06-20,0.552,0.5722,0.54,0.56,116895,0
2017-06-21,0.56,0.591,0.55,0.591,159309,0
2017-06-22,0.5905,0.64,0.5905,0.635,414568,0
2017-06-23,0.65,0.65,0.6,0.6242,139168,0
2017-06-26,0.612,0.629,0.593,0.62,118345,0
2017-06-27,0.62,0.62,0.57,0.61,115751,0
2017-06-28,0.6,0.62,0.5801,0.595,85132,0
2017-06-29,0.615,0.6226,0.59,0.6001,91893,0
2017-06-30,0.6167,0.6167,0.5806,0.5861,41998,0
2017-07-03,0.5896,0.6191,0.585,0.61,35871,0
2017-07-05,0.615,0.6165,0.585,0.5975,59268,0
2017-07-06,0.5992,0.66,0.5992,0.64,560094,0
2017-07-07,0.6432,0.7689,0.6201,0.7499,2243880,0
2017-07-10,0.72,0.725,0.66,0.67773,715278,0
2017-07-11,0.7,0.728,0.6552,0.686,582415,0
2017-07-12,0.662,0.71,0.62,0.69,469974,0
2017-07-13,0.6922,0.73,0.6602,0.6961,308301,0
2017-07-14,0.6991,0.703,0.67,0.68,138282,0
2017-07-17,0.6701,0.695,0.6626,0.665,85490,0
2017-07-18,0.66,0.68,0.658,0.6605,112864,0
2017-07-19,0.6635,0.6635,0.59,0.641,471156,0
2017-07-20,0.64,0.6604,0.595,0.604,90995,0
2017-07-21,0.6062,0.63,0.6,0.63,73921,0
2017-07-24,0.63,0.63,0.6101,0.621,56383,0
2017-07-25,0.6257,0.6605,0.61,0.6304,111483,0
2017-07-26,0.63,0.66,0.63,0.6497,78362,0
2017-07-27,0.65978,0.66,0.6301,0.6391,44549,0
2017-07-28,0.64,0.6499,0.6301,0.6301,30706,0
2017-07-31,0.63,0.65,0.6007,0.61,103183,0
2017-08-01,0.602,0.62786,0.595,0.5982,121139,0
2017-08-02,0.6,0.61653,0.58,0.5901,60535,0
2017-08-03,0.6196,0.63,0.57,0.57,142581,0
2017-08-04,0.5614,0.605,0.5614,0.57,72456,0
2017-08-07,0.562,0.5899,0.561,0.57,148805,0
2017-08-08,0.5985,0.5985,0.561,0.58001,90784,0
2017-08-09,0.6025,0.64,0.589,0.611,476602,0
2017-08-10,0.63,0.6499,0.61,0.615,301630,0
2017-08-11,0.6299,0.6299,0.59,0.608,79623,0
2017-08-14,0.591,0.6218,0.57,0.6,98210,0
2017-08-15,0.57,0.5985,0.56,0.56,156818,0
2017-08-16,0.56,0.5711,0.55,0.563,73309,0
2017-08-17,0.5611,0.6,0.53,0.595,261629,0
2017-08-18,0.6,0.605,0.533,0.575,129806,0
2017-08-21,0.551,0.5616,0.5401,0.55,94781,0
2017-08-22,0.541,0.56,0.541,0.55464,34097,0
2017-08-23,0.5549,0.5572,0.53,0.54,129231,0
2017-08-24,0.54,0.5975,0.54,0.57,160900,0
2017-08-25,0.556,0.58,0.54,0.576,80253,0
2017-08-28,0.5533,0.6,0.55,0.57,65231,0
2017-08-29,0.57,0.575,0.53,0.57,114802,0
2017-08-30,0.5719,0.57655,0.55,0.57,90678,0
2017-08-31,0.589,0.5987,0.555,0.595,156312,0
2017-09-01,0.578,0.58,0.56,0.56,72462,0
2017-09-05,0.5639,0.58,0.55,0.56,98227,0
2017-09-06,0.5606,0.5699,0.525,0.533,404124,0
2017-09-07,0.52,0.5499,0.52,0.53,250498,0
2017-09-08,0.539,0.544,0.51,0.529,145773,0
2017-09-11,0.521,0.53,0.52,0.525,259271,0
2017-09-12,0.525,0.54755,0.5201,0.5348,206226,0
2017-09-13,0.5366,0.54,0.5114,0.53,227756,0
2017-09-14,0.5318,0.54,0.5215,0.523,206974,0
2017-09-15,0.54,0.6374,0.5202,0.5202,1844984,0
2017-09-18,0.516,0.5399,0.5,0.5044,525376,0
2017-09-19,0.5073,0.5144,0.49,0.491,463382,0
2017-09-20,0.53,0.53,0.4797,0.519,395816,0
2017-09-21,0.5156,0.5299,0.4905,0.5045,281056,0
2017-09-22,0.51,0.5202,0.4911,0.515,298757,0
2017-09-25,0.515,0.5269,0.4999,0.505,227420,0
2017-09-26,0.51,0.526,0.4971,0.5148,316023,0
2017-09-27,0.5189,0.5208,0.47,0.479,853005,0
2017-09-28,0.49,0.49,0.471,0.48,324554,0
2017-09-29,0.4821,0.4899,0.475,0.48,342037,0
2017-10-02,0.48,0.48,0.3201,0.4396,902682,0
2017-10-03,0.435,0.46,0.4,0.4351,627772,0
2017-10-04,0.4378,0.4799,0.428,0.4709,1085820,0
2017-10-05,0.5,0.5096,0.47011,0.5096,1066997,0
2017-10-06,0.51,0.53,0.47,0.5098,677711,0
2017-10-09,0.51,0.51,0.47,0.4997,552483,0
2017-10-10,0.4873,0.5,0.48,0.4868,117471,0
2017-10-11,0.4822,0.57,0.4801,0.545,1438217,0
2017-10-12,0.568,0.568,0.525,0.53,426233,0
2017-10-13,0.525,0.5397,0.4816,0.5079,293714,0
2017-10-16,0.53,0.53,0.4856,0.5,192918,0
2017-10-17,0.5,0.5699,0.5,0.5651,729180,0
2017-10-18,0.57,0.6874,0.5501,0.6319,2725415,0
2017-10-19,0.64,0.64,0.5702,0.62,505084,0
2017-10-20,0.62,0.62,0.56,0.5804,297358,0
2017-10-23,0.575,0.6297,0.575,0.61,262161,0
2017-10-24,0.6035,0.6099,0.58,0.58,154356,0
2017-10-25,0.5816,0.6,0.575,0.5793,334794,0
2017-10-26,0.58,0.5901,0.5501,0.57,250628,0
2017-10-27,0.56,0.57,0.52,0.5561,218126,0
2017-10-30,0.5501,0.5501,0.5303,0.54,127244,0
2017-10-31,0.54,0.56,0.5373,0.545,441695,0
2017-11-01,0.55,0.5662,0.501,0.5186,207496,0
2017-11-02,0.5198,0.57,0.5195,0.5469,248254,0
2017-11-03,0.549,0.5699,0.5401,0.5693,192822,0
2017-11-06,0.57,0.598,0.55,0.5898,280285,0
2017-11-07,0.598,0.6141,0.5752,0.61,478958,0
2017-11-08,0.61,0.61,0.558,0.5693,337582,0
2017-11-09,0.565,0.565,0.5,0.514,506333,0
2017-11-10,0.5,0.56,0.5,0.5415,357161,0
