Date,Open,High,Low,Close,Volume,OpenInt
2010-04-09,337.5,393.75,281.25,281.25,29,0
2010-04-12,300,337.5,300,337.5,23,0
2010-04-13,337.5,468.75,337.5,375,12,0
2010-04-14,562.5,1031.25,562.5,1031.25,6,0
2010-04-15,956.25,1218.75,956.25,1218.75,25,0
2010-04-16,1650,1687.5,1162.5,1200,29,0
2010-04-19,1200,1256.25,1200,1256.25,5,0
2010-04-20,1218.75,1218.75,975,975,5,0
2010-04-21,1031.25,1031.25,1031.25,1031.25,2,0
2010-04-22,1031.25,1031.25,656.25,656.25,10,0
2010-04-23,703.12,703.12,703.12,703.12,0,0
2010-04-28,843.75,843.75,750,750,6,0
2010-04-29,750,750,750,750,3,0
2010-04-30,656.25,656.25,637.5,637.5,3,0
2010-05-03,656.25,656.25,656.25,656.25,3,0
2010-05-05,600,600,600,600,3,0
2010-05-06,562.5,562.5,562.5,562.5,5,0
2010-05-12,472.5,750,470.62,750,30,0
2010-05-13,525,525,525,525,3,0
2010-05-14,470.62,470.62,468.75,468.75,5,0
2010-05-17,470.62,470.62,470.62,470.62,3,0
2010-05-18,470.62,470.62,412.5,412.5,17,0
2010-05-20,412.5,412.5,412.5,412.5,0,0
2010-05-21,412.5,412.5,412.5,412.5,5,0
2010-05-24,412.5,412.5,412.5,412.5,11,0
2010-05-25,412.5,412.5,375,375,8,0
2010-05-26,375,468.75,375,468.75,13,0
2010-05-27,468.75,468.75,412.5,412.5,25,0
2010-05-28,412.5,412.5,412.5,412.5,6,0
2010-06-02,412.5,412.5,412.5,412.5,2,0
2010-06-07,281.25,281.25,281.25,281.25,16,0
2010-06-08,281.25,300,281.25,300,14,0
2010-06-11,356.25,356.25,356.25,356.25,5,0
2010-06-16,375,375,375,375,5,0
2010-06-18,450,468.75,450,468.75,5,0
2010-06-22,375,375,375,375,13,0
2010-06-25,300,375,300,375,6,0
2010-06-29,375,440.62,356.25,403.12,23,0
2010-06-30,468.75,468.75,403.12,403.12,5,0
2010-07-02,393.75,393.75,375,375,11,0
2010-07-06,468.75,468.75,468.75,468.75,0,0
2010-07-08,468.75,515.62,468.75,515.62,17,0
2010-07-09,567.19,656.25,567.19,656.25,47,0
2010-07-12,712.5,712.5,712.5,712.5,5,0
2010-07-13,656.25,656.25,656.25,656.25,0,0
2010-07-14,431.25,431.25,431.25,431.25,5,0
2010-07-15,431.25,431.25,431.25,431.25,2,0
2010-07-19,543.75,618.75,543.75,618.75,6,0
2010-07-21,431.25,431.25,431.25,431.25,2,0
2010-07-23,468.75,468.75,468.75,468.75,5,0
2010-07-26,468.75,468.75,468.75,468.75,3,0
2010-07-29,431.25,431.25,431.25,431.25,13,0
2010-08-04,412.5,412.5,412.5,412.5,3,0
2010-08-05,412.5,412.5,412.5,412.5,3,0
2010-08-06,412.5,412.5,412.5,412.5,0,0
2010-08-09,225,225,225,225,4,0
2010-08-12,281.25,281.25,281.25,281.25,8,0
2010-08-16,412.5,412.5,393.75,393.75,1,0
2010-08-18,412.5,412.5,412.5,412.5,0,0
2010-08-23,318.75,318.75,318.75,318.75,3,0
2010-09-01,281.25,281.25,281.25,281.25,11,0
2010-09-03,281.25,281.25,281.25,281.25,8,0
2010-09-08,281.25,281.25,281.25,281.25,3,0
2010-09-10,281.25,637.5,281.25,581.25,3,0
2010-09-13,393.75,393.75,393.75,393.75,1,0
2010-09-14,412.5,412.5,300,393.75,5,0
2010-09-15,393.75,525,337.5,525,6,0
2010-09-21,300,412.5,300,412.5,5,0
2010-09-23,337.5,412.5,337.5,337.5,5,0
2010-09-24,337.5,337.5,318.75,318.75,5,0
2010-10-01,281.25,281.25,281.25,281.25,1,0
2010-10-05,281.25,281.25,262.5,262.5,6,0
2010-10-06,281.25,281.25,262.5,262.5,16,0
2010-10-07,264.38,268.12,264.38,268.12,5,0
2010-10-12,281.25,281.25,281.25,281.25,14,0
2010-10-14,281.25,281.25,281.25,281.25,0,0
2010-10-21,281.25,281.25,281.25,281.25,3,0
2010-10-25,225,225,225,225,1,0
2010-10-29,318.75,318.75,318.75,318.75,3,0
2010-11-04,318.75,318.75,318.75,318.75,3,0
2010-11-12,318.75,318.75,318.75,318.75,3,0
2010-11-22,300,300,300,300,3,0
2010-11-24,318.75,318.75,318.75,318.75,3,0
2010-11-30,318.75,318.75,318.75,318.75,0,0
2010-12-03,281.25,281.25,187.5,187.5,11,0
2010-12-13,206.25,206.25,206.25,206.25,1,0
2010-12-22,206.25,206.25,206.25,206.25,13,0
2011-01-04,215.62,215.62,206.25,206.25,27,0
2011-01-05,206.25,262.5,206.25,262.5,40,0
2011-01-06,225,225,225,225,4,0
2011-01-12,225,225,225,225,3,0
2011-01-13,206.25,206.25,206.25,206.25,3,0
2011-01-14,225,225,225,225,2,0
2011-01-25,225,225,206.25,206.25,53,0
2011-01-26,206.25,206.25,206.25,206.25,0,0
2011-02-02,300,600,300,600,27,0
2011-02-03,506.25,506.25,506.25,506.25,0,0
2011-02-11,206.25,206.25,206.25,206.25,5,0
2011-02-22,356.25,356.25,356.25,356.25,6,0
2011-02-23,318.75,318.75,318.75,318.75,8,0
2011-02-24,281.25,281.25,281.25,281.25,1,0
2011-02-25,281.25,281.25,281.25,281.25,9,0
2011-03-02,225,225,198.75,198.75,16,0
2011-03-04,206.25,206.25,168.75,206.25,9,0
2011-03-07,187.5,187.5,150,180,9,0
2011-03-08,168.75,168.75,161.95,161.95,11,0
2011-03-11,150,150,150,150,3,0
2011-03-14,187.5,187.5,168.75,168.75,15,0
2011-03-15,187.5,187.5,180,180,20,0
2011-03-16,168.75,168.75,168.75,168.75,27,0
2011-03-21,168.75,168.75,161.95,161.95,21,0
2011-03-25,131.25,131.25,131.25,131.25,0,0
2011-03-29,187.5,187.5,150,187.5,19,0
2011-03-30,187.5,187.5,180,180,8,0
2011-04-04,187.5,187.5,187.5,187.5,6,0
2011-04-05,187.5,187.5,187.5,187.5,5,0
2011-04-11,150,150,150,150,0,0
2011-04-13,150,159.38,131.25,146.48,25,0
2011-04-19,150,150,144.02,144.02,12,0
2011-04-20,150,150,150,150,0,0
2011-04-21,150,150,93.75,112.5,16,0
2011-04-25,112.5,112.5,112.5,112.5,9,0
2011-04-26,131.25,131.25,112.5,112.5,25,0
2011-04-28,131.25,131.25,93.75,93.75,11,0
2011-05-02,131.25,131.25,131.25,131.25,1,0
2011-05-03,93.75,93.75,93.75,93.75,1,0
2011-05-05,131.25,131.25,131.25,131.25,12,0
2011-05-06,131.25,131.25,127.5,127.5,7,0
2011-05-10,131.25,150,131.25,133.48,33,0
2011-05-11,131.25,131.25,125.98,125.98,11,0
2011-05-13,150,150,150,150,5,0
2011-05-16,150,150,144.02,144.02,69,0
2011-05-17,150,150,144.38,144.38,16,0
2011-05-18,150,187.5,150,166.88,157,0
2011-05-23,187.5,206.25,168.75,194.06,55,0
2011-05-24,159.38,187.5,150,170.86,119,0
2011-05-25,187.5,187.5,131.25,131.25,102,0
2011-05-26,168.75,187.5,131.25,164.06,59,0
2011-05-27,150,187.5,150,152.46,205,0
2011-05-31,150,150,145.31,145.31,46,0
2011-06-01,187.5,187.5,183.75,183.75,11,0
2011-06-02,187.5,187.5,159.38,159.38,13,0
2011-06-03,150,150,150,150,5,0
2011-06-06,140.62,150,131.25,150,178,0
2011-06-08,150,150,140.62,150,60,0
2011-06-09,150,168.75,150,168.75,5,0
2011-06-13,140.62,140.62,140.62,140.62,16,0
2011-06-14,140.62,146.25,140.62,145.31,11,0
2011-06-15,150,150,150,150,13,0
2011-06-16,159.38,159.38,159.38,159.38,5,0
2011-06-17,140.62,140.62,140.62,140.62,1,0
2011-06-20,131.25,131.25,131.25,131.25,2,0
2011-06-22,131.25,131.25,131.25,131.25,3,0
2011-06-27,140.62,168.75,140.62,167.81,126,0
2011-06-28,150,150,150,150,0,0
2011-06-30,150,168.75,140.62,168.75,93,0
2011-07-01,206.25,206.25,206.25,206.25,2,0
2011-07-07,150,337.5,150,318.75,33,0
2011-07-08,337.5,656.25,337.5,637.5,54,0
2011-07-11,656.25,1893.75,619.69,1312.5,171,0
2011-07-12,1125,1125,937.5,937.5,33,0
2011-07-13,937.5,937.5,675,843.75,18,0
2011-07-14,937.5,937.5,750,750,10,0
2011-07-15,806.25,806.25,806.25,806.25,1,0
2011-07-18,843.75,937.5,843.75,937.5,17,0
2011-07-19,937.5,937.5,843.75,918.75,5,0
2011-07-20,918.75,937.5,918.75,937.5,5,0
2011-07-21,937.5,954.37,918.75,918.75,41,0
2011-07-22,667.73,937.5,667.73,918.75,2,0
2011-07-25,937.5,937.5,937.5,937.5,0,0
2011-07-26,918.75,918.75,843.75,843.75,4,0
2011-07-29,750,750,750,750,8,0
2011-08-01,675,843.75,675,843.75,10,0
2011-08-02,693.75,712.5,468.75,712.5,21,0
2011-08-03,562.5,581.25,470.62,581.25,7,0
2011-08-04,618.75,750,618.75,750,4,0
2011-08-05,356.25,825,356.25,825,15,0
2011-08-08,843.75,993.75,750,750,18,0
2011-08-09,750,750,750,750,1,0
2011-08-10,956.25,956.25,656.25,656.25,36,0
2011-08-16,825,843.75,656.25,656.25,13,0
2011-08-17,600,600,581.25,600,13,0
2011-08-18,468.75,506.25,461.25,461.25,55,0
2011-08-22,468.75,468.75,412.5,432.19,25,0
2011-08-23,450,450,320.62,343.12,84,0
2011-08-24,328.12,328.12,225,241.52,136,0
2011-08-25,243.75,262.5,243.75,262.5,13,0
2011-08-26,279.38,300,279.38,300,55,0
2011-08-29,300,318.75,281.25,301.88,27,0
2011-08-30,318.75,318.75,318.75,318.75,3,0
2011-08-31,375,375,375,375,3,0
2011-09-06,337.5,337.5,318.75,318.75,2,0
2011-09-08,208.12,208.12,208.12,208.12,3,0
2011-09-12,337.5,468.75,337.5,468.75,7,0
2011-09-13,562.5,562.5,562.5,562.5,1,0
2011-09-15,468.75,468.75,468.75,468.75,5,0
2011-09-21,562.5,562.5,562.5,562.5,0,0
2011-09-23,337.5,337.5,337.5,337.5,1,0
2011-09-28,562.5,562.5,562.5,562.5,1,0
2011-09-29,562.5,656.25,562.5,656.25,5,0
2011-10-03,468.75,562.5,375,375,8,0
2011-10-04,562.5,562.5,281.25,281.25,8,0
2011-10-05,375,506.25,375,506.25,1,0
2011-10-07,468.75,656.25,468.75,656.25,2,0
2011-10-11,375,562.5,318.75,562.5,14,0
2011-10-12,318.75,487.5,318.75,487.5,2,0
2011-10-13,487.5,562.5,431.25,543.75,13,0
2011-10-14,562.5,562.5,468.75,468.75,10,0
2011-10-17,553.12,553.12,468.75,468.75,1,0
2011-10-18,553.12,553.12,553.12,553.12,0,0
2011-10-24,553.12,553.12,553.12,553.12,2,0
2011-10-31,553.12,553.12,553.12,553.12,1,0
2011-11-01,553.12,843.75,553.12,843.75,4,0
2011-11-02,843.75,843.75,843.75,843.75,0,0
2011-11-03,900,900,656.25,656.25,3,0
2011-11-04,656.25,656.25,656.25,656.25,21,0
2011-11-07,937.5,937.5,937.5,937.5,0,0
2011-11-08,918.75,918.75,918.75,918.75,3,0
2011-11-10,675,675,675,675,0,0
2011-11-11,675,675,675,675,0,0
2011-11-22,656.25,656.25,656.25,656.25,1,0
2011-11-29,506.25,637.5,506.25,562.5,0,0
2011-11-30,562.5,656.25,562.5,656.25,6,0
2011-12-01,618.75,618.75,618.75,618.75,2,0
2011-12-02,468.75,468.75,468.75,468.75,8,0
2011-12-05,468.75,468.75,412.5,412.5,5,0
2011-12-06,468.75,468.75,468.75,468.75,0,0
2011-12-09,468.75,468.75,468.75,468.75,1,0
2011-12-12,468.75,468.75,468.75,468.75,0,0
2011-12-13,468.75,468.75,468.75,468.75,0,0
2011-12-14,468.75,468.75,468.75,468.75,1,0
2011-12-19,468.75,468.75,468.75,468.75,2,0
2011-12-20,468.75,468.75,468.75,468.75,0,0
2011-12-22,468.75,468.75,468.75,468.75,4,0
2011-12-23,562.5,562.5,562.5,562.5,5,0
2011-12-27,468.75,468.75,468.75,468.75,1,0
2011-12-28,412.5,412.5,412.5,412.5,2,0
2011-12-29,525,525,525,525,0,0
2011-12-30,525,525,525,525,0,0
2012-01-09,393.75,515.62,393.75,496.88,12,0
2012-01-18,393.75,515.62,361.88,361.88,24,0
2012-01-19,375,515.62,363.75,363.75,11,0
2012-01-20,468.75,468.75,393.75,447.77,7,0
2012-01-23,375,375,365.62,365.62,3,0
2012-01-27,318.75,618.75,309.38,618.75,11,0
2012-01-30,281.25,318.75,281.25,318.75,8,0
2012-01-31,318.75,337.5,281.25,309.96,39,0
2012-02-01,468.75,468.75,468.75,468.75,0,0
2012-02-06,356.25,356.25,343.12,343.12,39,0
2012-02-07,337.5,343.12,337.5,343.12,7,0
2012-02-08,337.5,337.5,337.5,337.5,3,0
2012-02-09,337.5,346.88,337.5,346.88,8,0
2012-02-21,337.5,337.5,243.75,281.25,71,0
2012-02-23,262.5,262.5,243.75,243.75,3,0
2012-02-24,243.75,243.75,150,150,9,0
2012-02-27,187.5,225,150,206.25,51,0
2012-02-28,187.5,187.5,187.5,187.5,10,0
2012-02-29,187.5,187.5,183.75,183.75,15,0
2012-03-01,168.75,168.75,168.75,168.75,7,0
2012-03-02,168.75,168.75,146.25,146.25,75,0
2012-03-05,187.5,187.5,93.75,180,57,0
2012-03-06,183.75,183.75,165,165,11,0
2012-03-07,165,165,161.25,161.25,49,0
2012-03-12,183.75,183.75,183.75,183.75,1,0
2012-03-13,168.75,225,168.75,225,7,0
2012-03-14,225,300,150,288.05,43,0
2012-03-15,187.5,225,187.5,188.67,131,0
2012-03-16,206.25,206.25,112.5,145.66,168,0
2012-03-19,150,150,131.25,137.23,119,0
2012-03-20,131.25,157.27,121.88,121.88,130,0
2012-03-21,131.25,131.25,126.56,131.25,76,0
2012-03-22,131.25,135.94,114.38,114.38,132,0
2012-03-23,150,150,150,150,3,0
2012-03-26,121.88,140.62,93.75,115.31,130,0
2012-03-27,131.25,131.25,101.25,123.75,122,0
2012-03-28,112.5,112.5,103.12,103.12,21,0
2012-03-29,103.12,112.5,103.12,103.12,221,0
2012-03-30,93.75,103.12,92.227,93.75,372,0
2012-04-02,93.75,93.75,90.938,90.938,116,0
2012-04-03,93.75,168.75,56.485,56.485,61,0
2012-04-04,112.5,187.5,112.5,187.5,0,0
2012-04-05,112.5,112.5,112.5,112.5,16,0
2012-04-09,187.26,187.26,93.75,93.75,20,0
2012-04-10,159.14,159.38,94.102,112.5,180,0
2012-04-12,121.88,131.25,112.5,112.5,13,0
2012-04-13,121.88,150,121.88,121.88,44,0
2012-04-16,126.56,131.25,121.88,121.88,12,0
2012-04-17,121.88,121.88,112.5,112.5,8,0
2012-04-18,112.5,112.5,103.12,103.12,40,0
2012-04-19,112.5,112.5,103.12,103.12,16,0
2012-04-20,103.12,112.5,103.12,112.5,2,0
2012-04-23,103.12,103.12,90.938,90.938,126,0
2012-04-24,90.938,97.5,65.625,85.665,295,0
2012-04-25,91.875,93.75,91.875,93.75,16,0
2012-04-27,93.75,93.75,93.75,93.75,11,0
2012-04-30,93.75,93.75,93.75,93.75,16,0
2012-05-01,112.5,112.5,112.5,112.5,5,0
2012-05-02,112.5,112.5,112.5,112.5,8,0
2012-05-03,84.727,93.75,84.727,93.75,57,0
2012-05-04,112.5,112.5,84.727,93.75,36,0
2012-05-07,157.5,157.5,103.48,103.48,23,0
2012-05-08,96.562,96.915,96.562,96.562,108,0
2012-05-11,112.5,112.5,112.5,112.5,5,0
2012-05-17,112.5,112.5,96.915,96.915,41,0
2012-05-18,168.75,168.75,168.75,168.75,27,0
2012-05-21,168.75,168.75,168.75,168.75,0,0
2012-05-25,168.75,178.12,168.75,178.12,8,0
2012-05-30,168.75,168.75,159.38,159.38,14,0
2012-06-01,150,150,140.62,141.92,99,0
2012-06-04,135,135,126.56,126.56,77,0
2012-06-06,131.25,131.25,126.56,126.56,18,0
2012-06-07,131.25,131.25,131.25,131.25,7,0
2012-06-08,131.25,131.25,93.75,93.75,171,0
2012-06-11,94.102,94.102,94.102,94.102,2,0
2012-06-15,112.5,112.5,95.04,110.62,94,0
2012-06-18,106.88,109.34,106.88,109.34,14,0
2012-06-19,95.273,112.15,95.273,95.39,92,0
2012-06-20,97.5,97.5,86.25,86.25,517,0
2012-06-21,93.75,93.75,93.75,93.75,11,0
2012-06-22,93.75,103.12,93.75,101.25,219,0
2012-06-25,101.25,101.25,90.938,93.75,706,0
2012-06-27,97.5,110.62,97.5,110.62,36,0
2012-06-28,103.12,118.12,103.12,118.12,31,0
2012-06-29,118.12,121.88,117.19,121.88,62,0
2012-07-02,121.88,121.88,121.88,121.88,1,0
2012-07-03,121.88,131.25,112.5,131.25,59,0
2012-07-06,112.5,117.19,112.5,117.19,33,0
2012-07-09,112.5,121.88,112.5,121.88,149,0
2012-07-10,131.25,140.62,131.25,131.25,62,0
2012-07-12,131.25,133.12,131.25,131.25,33,0
2012-07-13,131.25,136.88,131.25,136.88,42,0
2012-07-16,136.88,140.62,136.88,140.62,9,0
2012-07-17,150,150,142.5,142.5,9,0
2012-07-18,142.5,142.5,142.5,142.5,8,0
2012-07-19,142.5,142.5,131.25,131.25,4,0
2012-07-20,131.25,140.62,131.25,140.62,21,0
2012-07-23,140.62,140.62,114.38,114.38,26,0
2012-07-24,121.88,121.88,121.88,121.88,3,0
2012-07-25,131.25,142.5,131.25,142.5,14,0
2012-07-26,142.5,150,142.5,150,24,0
2012-07-27,151.88,187.5,150,187.5,47,0
2012-07-30,168.75,187.5,168.75,187.5,30,0
2012-07-31,187.5,187.5,123.75,140.62,73,0
2012-08-02,168.75,178.12,168.75,178.12,11,0
2012-08-03,131.25,225,131.25,225,80,0
2012-08-06,187.5,225,187.5,225,6,0
2012-08-07,225,225,215.62,215.62,41,0
2012-08-09,187.5,187.5,150,150,5,0
2012-08-10,150,150,150,150,11,0
2012-08-13,150,150,150,150,6,0
2012-08-14,168.75,206.25,168.75,206.25,5,0
2012-08-15,142.5,206.25,142.5,150,10,0
2012-08-16,187.5,206.25,140.62,206.25,109,0
2012-08-17,159.38,159.38,150,150,22,0
2012-08-20,159.38,161.25,159.38,161.25,17,0
2012-08-23,161.25,161.25,161.25,161.25,5,0
2012-08-27,161.25,161.25,131.25,131.25,38,0
2012-08-28,131.25,131.25,131.25,131.25,5,0
2012-08-31,140.62,150,123.75,123.75,11,0
2012-09-04,131.25,131.25,131.25,131.25,4,0
2012-09-10,131.25,131.25,131.25,131.25,10,0
2012-09-12,121.88,121.88,121.88,121.88,3,0
2012-09-13,112.74,112.74,112.74,112.74,5,0
2012-09-14,112.5,131.25,112.5,131.25,38,0
2012-09-18,112.5,112.5,93.985,112.5,19,0
2012-09-19,121.88,121.88,112.5,112.5,11,0
2012-09-20,121.88,121.88,121.88,121.88,5,0
2012-09-21,121.88,121.88,121.88,121.88,3,0
2012-09-24,112.5,112.5,106.88,112.5,12,0
2012-09-25,112.5,150,112.5,150,71,0
2012-09-26,150,150,131.25,131.25,66,0
2012-09-27,131.25,131.25,131.25,131.25,11,0
2012-09-28,131.25,140.62,121.88,140.62,7,0
2012-10-01,131.25,150,131.25,150,53,0
2012-10-02,140.62,140.62,131.25,131.25,12,0
2012-10-03,187.5,187.5,142.5,142.5,11,0
2012-10-04,159.38,178.12,150,150,35,0
2012-10-09,168.75,168.75,135,135,29,0
2012-10-10,159.38,159.38,159.38,159.38,5,0
2012-10-11,170.62,225,168.75,168.75,96,0
2012-10-12,159.38,168.75,159.38,168.75,5,0
2012-10-15,187.5,206.25,168.75,168.75,84,0
2012-10-17,187.5,196.88,168.75,168.75,8,0
2012-10-18,178.12,196.88,178.12,196.88,0,0
2012-10-19,181.88,206.25,181.88,202.5,178,0
2012-10-22,202.5,202.5,202.5,202.5,6,0
2012-10-23,202.5,202.5,178.12,196.88,37,0
2012-10-24,187.5,200.62,187.5,200.62,11,0
2012-10-25,200.62,223.12,200.62,215.62,202,0
2012-10-26,215.62,219.38,196.88,196.88,57,0
2012-10-31,219.38,219.38,219.38,219.38,3,0
2012-11-01,219.38,225,213.75,223.12,107,0
2012-11-02,223.12,262.5,223.12,262.5,294,0
2012-11-05,262.5,262.5,253.12,260.62,25,0
2012-11-06,253.12,258.75,253.12,258.75,30,0
2012-11-07,253.12,260.62,253.12,260.62,4,0
2012-11-08,260.62,262.5,253.12,253.12,87,0
2012-11-09,258.75,258.75,206.25,206.25,83,0
2012-11-12,215.62,243.75,215.62,215.62,35,0
2012-11-13,217.5,217.5,217.5,217.5,6,0
2012-11-14,249.38,249.38,243.75,243.75,2,0
2012-11-15,240,240,225,225,14,0
2012-11-16,225,225,225,225,34,0
2012-11-19,225,225,206.25,206.25,27,0
2012-11-20,206.25,206.25,206.25,206.25,4,0
2012-11-21,206.25,206.25,206.25,206.25,11,0
2012-11-27,243.75,243.75,225,225,19,0
2012-11-28,215.62,225,206.25,206.25,58,0
2012-11-29,206.25,206.25,204.38,206.25,19,0
2012-11-30,206.25,206.25,187.5,187.5,15,0
2012-12-03,187.5,187.5,168.75,168.75,44,0
2012-12-04,178.12,178.12,168.75,168.75,32,0
2012-12-05,187.5,187.5,168.75,168.75,9,0
2012-12-07,178.12,215.62,178.12,206.25,152,0
2012-12-10,200.62,206.25,200.62,206.25,3,0
2012-12-12,206.25,215.62,206.25,215.62,15,0
2012-12-17,215.62,215.62,215.62,215.62,1,0
2012-12-18,211.88,215.62,206.25,206.25,11,0
2012-12-19,243.75,243.75,225,225,26,0
2012-12-31,206.25,225,191.25,225,3,0
2013-01-02,243.75,243.75,225,225,6,0
2013-01-04,196.88,206.25,193.12,206.25,10,0
2013-01-07,206.25,206.25,206.25,206.25,5,0
2013-01-08,193.12,193.12,168.75,173.44,40,0
2013-01-11,187.5,187.5,187.5,187.5,2,0
2013-01-14,178.12,178.12,178.12,178.12,8,0
2013-01-16,178.12,178.12,178.12,178.12,5,0
2013-01-17,181.88,181.88,170.62,170.62,37,0
2013-01-18,174.38,174.38,161.25,161.25,102,0
2013-01-22,168.75,168.75,161.25,161.25,29,0
2013-01-23,161.25,165,161.25,165,11,0
2013-01-24,165,165,163.12,163.12,25,0
2013-01-25,165,168.75,165,168.75,38,0
2013-01-28,165,165,161.25,161.25,11,0
2013-01-29,161.25,161.25,161.25,161.25,3,0
2013-01-30,163.12,163.12,155.62,159.38,35,0
2013-01-31,155.62,155.62,155.62,155.62,5,0
2013-02-01,153.75,157.5,153.75,153.75,14,0
2013-02-04,157.5,159.38,150,150,73,0
2013-02-05,150,150,135,135,39,0
2013-02-06,140.62,150,120,120,58,0
2013-02-07,120,127.5,120,127.5,18,0
2013-02-08,140.62,150,120,136.88,30,0
2013-02-11,144.38,144.38,103.12,103.12,132,0
2013-02-12,103.12,103.12,103.12,103.12,53,0
2013-02-13,105,105,103.12,105,69,0
2013-02-14,121.88,121.88,121.88,121.88,21,0
2013-02-15,129.38,159.38,121.88,153.75,221,0
2013-02-19,159.38,159.38,131.25,131.25,62,0
2013-02-20,150,150,131.25,131.25,38,0
2013-02-21,116.25,131.25,116.25,131.25,15,0
2013-02-22,139.69,139.69,139.69,139.69,3,0
2013-02-25,139.69,139.69,139.69,139.69,1,0
2013-02-26,138.75,138.75,136.88,136.88,15,0
2013-02-27,138.75,138.75,116.25,116.25,56,0
2013-02-28,116.25,116.25,95.625,95.625,14,0
2013-03-01,112.5,131.25,112.5,116.25,47,0
2013-03-04,121.88,140.62,107.81,112.5,93,0
2013-03-05,131.25,131.25,121.88,121.88,56,0
2013-03-06,131.25,131.25,129.38,129.38,100,0
2013-03-07,131.25,140.62,131.25,138.75,211,0
2013-03-08,132.19,140.62,112.5,140.39,18,0
2013-03-11,138.75,138.75,138.75,138.75,5,0
2013-03-12,121.88,121.88,121.88,121.88,4,0
2013-03-13,139.69,140.62,131.25,140.62,148,0
2013-03-14,147.19,150,117.19,141.56,172,0
2013-03-15,148.12,148.12,140.62,148.12,25,0
2013-03-18,150,178.12,149.06,178.12,168,0
2013-03-19,178.12,243.75,178.12,225,191,0
2013-03-20,243.75,243.75,196.88,196.88,333,0
2013-03-21,206.25,262.5,206.25,225.94,159,0
2013-03-22,207.19,215.62,207.19,215.62,47,0
2013-03-25,215.62,263.44,215.62,243.75,208,0
2013-03-26,253.12,266.02,235.31,262.5,257,0
2013-03-27,262.5,266.25,262.5,262.5,194,0
2013-03-28,262.5,266.25,254.06,266.25,99,0
2013-04-01,260.62,266.25,243.75,243.75,46,0
2013-04-02,243.75,253.12,225,253.12,62,0
2013-04-03,225,253.12,225,253.12,7,0
2013-04-04,253.12,253.12,253.12,253.12,0,0
2013-04-05,234.38,253.12,234.38,243.75,62,0
2013-04-08,234.38,243.75,225,243.75,54,0
2013-04-09,243.75,266.25,234.38,266.25,124,0
2013-04-10,266.25,466.88,266.25,373.12,663,0
2013-04-11,411.56,448.12,393.75,393.75,196,0
2013-04-12,376.88,376.88,356.25,375,104,0
2013-04-15,421.88,524.76,421.88,468.75,607,0
2013-04-16,477.19,485.62,448.12,459.38,143,0
2013-04-17,463.48,467.81,365.62,375,244,0
2013-04-18,375,431.25,358.12,358.12,41,0
2013-04-19,375,393.75,358.12,375,65,0
2013-04-22,431.25,431.25,337.5,365.62,147,0
2013-04-23,375,375,346.88,351.56,64,0
2013-04-24,365.62,365.62,337.5,346.88,82,0
2013-04-25,351.56,356.25,300,351.33,149,0
2013-04-26,349.1,393.75,346.88,393.75,150,0
2013-04-29,392.81,392.81,329.76,330,253,0
2013-04-30,337.5,346.88,309.38,337.5,31,0
2013-05-01,318.75,337.5,309.38,337.5,37,0
2013-05-02,300,337.5,300,318.75,33,0
2013-05-03,335.62,370.31,300,300,188,0
2013-05-06,328.12,332.81,318.75,327.19,42,0
2013-05-07,337.5,337.5,295.31,320.62,123,0
2013-05-08,328.12,328.12,318.75,318.75,44,0
2013-05-09,323.44,337.15,301.88,331.88,66,0
2013-05-10,336.56,336.56,328.12,328.12,35,0
2013-05-13,346.88,346.88,337.5,337.5,180,0
2013-05-14,337.5,337.5,309.38,309.38,23,0
2013-05-15,317.81,346.88,290.62,318.75,231,0
2013-05-16,327.19,356.25,327.19,341.25,77,0
2013-05-17,337.5,356.25,319.69,332.23,161,0
2013-05-20,332.81,356.25,319.69,319.69,60,0
2013-05-22,336.56,336.56,300.94,300.94,49,0
2013-05-23,300.94,337.5,291.56,337.5,71,0
2013-05-24,336.56,337.5,325.31,325.31,31,0
2013-05-28,328.12,337.5,300.23,300.23,14,0
2013-05-29,300.23,335.62,300.23,326.25,3,0
2013-05-30,324.38,356.25,324.38,331.88,100,0
2013-05-31,328.12,337.5,328.12,333.75,20,0
2013-06-03,337.5,337.5,337.5,337.5,13,0
2013-06-04,337.5,337.5,300,300,11,0
2013-06-05,328.12,328.12,300,300,23,0
2013-06-06,300,318.75,300,318.75,15,0
2013-06-07,300,318.75,300,318.75,3,0
2013-06-10,318.75,318.75,318.75,318.75,23,0
2013-06-11,318.75,337.5,318.75,337.5,14,0
2013-06-12,337.5,337.5,335.62,335.62,20,0
2013-06-13,281.25,318.75,281.25,318.75,11,0
2013-06-14,335.62,335.62,328.12,328.12,17,0
2013-06-17,333.75,333.75,328.12,328.12,19,0
2013-06-18,318.75,318.75,318.75,318.75,2,0
2013-06-20,301.88,309.38,290.62,309.38,81,0
2013-06-21,301.88,318.75,291.56,318.75,29,0
2013-06-24,309.38,309.38,309.38,309.38,5,0
2013-06-25,318.75,318.75,318.75,318.75,34,0
2013-06-26,300,309.38,208.12,253.12,108,0
2013-06-27,236.25,289.69,236.25,253.12,15,0
2013-06-28,253.12,281.25,253.12,281.25,33,0
2013-07-01,234.38,281.25,234.38,281.25,15,0
2013-07-02,281.25,281.25,281.25,281.25,7,0
2013-07-03,281.25,290.62,281.25,290.62,14,0
2013-07-05,290.62,290.62,281.25,281.25,5,0
2013-07-08,290.62,290.62,253.12,281.25,11,0
2013-07-09,253.12,253.12,248.44,248.44,55,0
2013-07-10,262.5,262.5,262.5,262.5,27,0
2013-07-11,262.5,281.25,262.5,271.88,20,0
2013-07-12,248.44,248.44,248.44,248.44,1,0
2013-07-15,262.5,271.88,262.5,271.88,8,0
2013-07-16,281.25,281.25,271.88,271.88,3,0
2013-07-17,271.88,271.88,271.88,271.88,3,0
2013-07-18,271.88,271.88,262.5,262.5,22,0
2013-07-19,248.44,281.25,248.44,281.25,8,0
2013-07-22,281.25,300,281.25,300,36,0
2013-07-23,300,300,271.88,300,21,0
2013-07-24,300,318.75,300,309.38,69,0
2013-07-25,318.75,412.5,318.75,356.25,78,0
2013-07-26,356.25,370.31,337.5,370.31,62,0
2013-07-29,393.75,562.5,393.75,403.12,251,0
2013-07-30,421.88,421.88,365.62,375,41,0
2013-07-31,365.62,447.19,365.62,399.38,46,0
2013-08-01,393.75,412.5,375,376.88,50,0
2013-08-02,384.38,431.25,384.38,403.12,119,0
2013-08-05,393.75,393.75,376.88,393.75,51,0
2013-08-06,393.75,440.62,393.75,421.88,105,0
2013-08-07,421.64,524.76,412.5,506.25,189,0
2013-08-08,506.25,525,459.38,468.75,126,0
2013-08-09,478.12,581.25,431.25,478.12,270,0
2013-08-12,459.38,506.25,459.38,485.62,101,0
2013-08-13,476.25,476.25,403.12,431.25,118,0
2013-08-14,431.25,506.25,356.25,487.26,208,0
2013-08-15,487.5,487.5,339.38,468.75,31,0
2013-08-16,431.25,431.25,393.75,431.25,27,0
2013-08-19,468.75,468.75,375,468.75,60,0
2013-08-20,450,468.75,431.25,468.75,30,0
2013-08-21,450,472.5,412.5,412.5,73,0
2013-08-22,412.5,506.25,396.56,450,62,0
2013-08-23,450,558.75,450,525,598,0
2013-08-26,548.44,566.25,525,562.5,1039,0
2013-08-27,571.88,881.25,562.5,787.26,1680,0
2013-08-28,703.12,740.62,571.88,675,510,0
2013-08-29,618.75,693.75,577.5,665.62,322,0
2013-08-30,665.62,665.62,618.75,637.5,143,0
2013-09-03,652.5,693.75,637.5,690.94,101,0
2013-09-04,680.62,748.12,637.5,675,307,0
2013-09-05,667.5,731.02,656.25,684.38,151,0
2013-09-06,684.38,733.12,656.25,707.81,439,0
2013-09-09,712.5,825,684.38,731.25,604,0
2013-09-10,731.25,750,693.75,693.75,245,0
2013-09-11,693.75,825,675,768.75,852,0
2013-09-12,768.75,773.44,714.38,731.25,264,0
2013-09-13,731.25,740.62,712.5,729.38,162,0
2013-09-16,725.62,759.38,656.25,750,331,0
2013-09-17,740.62,740.62,637.5,682.5,346,0
2013-09-18,682.5,693.75,618.75,637.5,241,0
2013-09-19,646.88,646.88,618.75,618.75,112,0
2013-09-20,618.75,637.5,618.75,637.5,34,0
2013-09-23,637.5,693.75,618.75,618.75,200,0
2013-09-24,661.88,684.38,618.75,656.25,141,0
2013-09-25,656.25,693.75,640.31,640.31,161,0
2013-09-26,640.31,675,623.44,641.25,41,0
2013-09-27,646.88,646.88,609.38,609.38,72,0
2013-09-30,636.56,636.56,548.44,596.25,226,0
2013-10-01,590.62,590.62,468.75,562.5,84,0
2013-10-02,562.5,562.5,487.5,506.48,91,0
2013-10-03,525,576.56,496.88,571.88,56,0
2013-10-04,562.5,571.88,515.62,545.62,53,0
2013-10-07,517.5,543.75,517.5,543.75,58,0
2013-10-08,508.12,543.75,487.5,506.25,142,0
2013-10-09,506.25,515.62,487.5,513.75,169,0
2013-10-10,552.19,552.19,506.25,506.25,109,0
2013-10-11,506.25,510,506.25,506.25,65,0
2013-10-14,506.25,515.62,506.25,506.25,89,0
2013-10-15,497.11,562.5,497.11,510,79,0
2013-10-16,539.06,562.5,506.25,543.75,80,0
2013-10-17,543.75,656.25,543.75,562.5,284,0
2013-10-18,562.5,562.5,519.38,525,23,0
2013-10-21,521.25,618.75,491.25,525,64,0
2013-10-22,506.25,525,506.25,525,12,0
2013-10-23,553.12,553.12,506.25,525,39,0
2013-10-24,543.75,543.75,496.88,506.25,92,0
2013-10-25,541.88,541.88,496.88,496.88,55,0
2013-10-28,525,525,506.25,510.94,59,0
2013-10-29,525,543.75,496.88,496.88,60,0
2013-10-30,562.5,562.5,478.12,515.62,83,0
2013-10-31,506.25,506.25,496.88,506.25,78,0
2013-11-01,506.25,506.25,506.25,506.25,94,0
2013-11-04,496.88,525,487.5,506.25,83,0
2013-11-05,506.25,506.25,461.25,461.25,124,0
2013-11-06,468.75,468.75,412.5,429.38,258,0
2013-11-07,440.62,450,421.88,450,56,0
2013-11-08,450,487.5,431.25,442.5,66,0
2013-11-11,450,450,421.88,440.62,81,0
2013-11-12,468.75,525,468.75,482.81,64,0
2013-11-13,487.5,553.12,487.5,510.94,137,0
2013-11-14,506.25,581.25,506.25,581.25,181,0
2013-11-15,571.88,571.88,515.62,525,81,0
2013-11-18,553.12,553.12,508.12,543.75,49,0
2013-11-19,562.5,562.5,525,525,41,0
2013-11-20,534.38,543.75,506.25,525,74,0
2013-11-21,543.75,543.75,508.12,543.75,32,0
2013-11-22,543.75,543.75,496.88,506.25,113,0
2013-11-25,562.5,562.5,487.5,506.25,127,0
2013-11-26,496.88,534.38,487.5,506.25,108,0
2013-11-27,508.12,515.62,468.75,468.75,89,0
2013-11-29,515.62,543.75,487.5,543.75,35,0
2013-12-02,543.75,543.75,468.75,515.62,120,0
2013-12-03,468.75,543.75,431.25,534.38,60,0
2013-12-04,506.25,525,478.12,515.62,30,0
2013-12-05,525,525,468.75,487.5,65,0
2013-12-06,506.25,506.25,468.75,487.5,72,0
2013-12-09,496.88,534.38,487.5,487.5,36,0
2013-12-10,487.5,487.5,453.75,468.75,101,0
2013-12-11,468.75,468.75,412.5,431.25,131,0
2013-12-12,450,450,389.06,431.25,132,0
2013-12-13,431.25,478.12,365.62,450,148,0
2013-12-16,431.25,431.25,382.5,431.25,106,0
2013-12-17,431.25,440.62,421.88,421.88,51,0
2013-12-18,431.25,468.75,431.25,468.75,72,0
2013-12-19,468.75,506.25,468.75,496.88,188,0
2013-12-20,489.38,543.75,470.62,534.38,234,0
2013-12-23,534.38,534.38,487.5,523.12,61,0
2013-12-24,523.12,523.12,487.5,506.25,22,0
2013-12-26,506.25,506.25,496.88,506.25,41,0
2013-12-27,506.25,543.75,506.25,506.25,45,0
2013-12-30,553.12,553.12,487.73,506.25,153,0
2013-12-31,487.73,525,487.73,506.25,120,0
2014-01-02,506.25,543.75,506.25,515.62,39,0
2014-01-03,515.62,515.62,515.62,515.62,7,0
2014-01-06,506.25,506.25,450,478.12,288,0
2014-01-07,496.88,496.88,468.75,478.12,65,0
2014-01-08,487.5,487.5,450,487.5,118,0
2014-01-09,487.5,525,487.5,487.5,74,0
2014-01-10,487.5,487.5,468.75,478.36,71,0
2014-01-13,510,510,468.75,473.44,99,0
2014-01-14,496.88,496.88,478.12,478.12,23,0
2014-01-15,468.98,473.44,450,450,148,0
2014-01-16,451.88,451.88,412.73,450,97,0
2014-01-17,432.19,487.26,431.48,431.48,37,0
2014-01-21,450,450,412.5,421.88,124,0
2014-01-22,431.25,431.25,393.75,412.5,155,0
2014-01-23,412.5,431.25,393.75,412.5,106,0
2014-01-24,440.62,459.38,440.62,459.38,263,0
2014-01-27,397.74,459.38,397.74,431.25,18,0
2014-01-28,421.88,450,412.26,412.5,92,0
2014-01-29,431.25,431.25,393.98,421.88,45,0
2014-01-30,450,477.19,450,473.44,78,0
2014-01-31,473.44,473.44,431.25,450,47,0
2014-02-03,431.25,431.25,431.25,431.25,1,0
2014-02-04,450,450,431.25,450,18,0
2014-02-05,450,468.75,431.25,431.25,98,0
2014-02-06,431.25,450,412.5,431.25,33,0
2014-02-07,431.25,450,422.11,431.25,57,0
2014-02-10,431.25,431.25,425.62,426.56,20,0
2014-02-11,450,450,433.12,450,19,0
2014-02-13,435.94,435.94,423.75,431.25,99,0
2014-02-14,431.25,450,421.88,450,138,0
2014-02-18,450,513.75,440.62,468.75,409,0
2014-02-19,487.5,487.5,450,468.75,38,0
2014-02-20,468.75,487.5,431.25,468.75,63,0
2014-02-21,468.75,468.75,450,468.75,33,0
2014-02-24,468.75,468.75,431.25,468.75,18,0
2014-02-25,440.62,468.75,440.62,468.75,4,0
2014-02-26,440.62,485.62,431.25,485.62,164,0
2014-02-27,468.75,487.5,459.38,478.12,131,0
2014-02-28,450,487.5,412.5,421.88,263,0
2014-03-03,421.88,431.25,412.5,431.25,167,0
2014-03-04,440.62,440.62,412.5,431.25,82,0
2014-03-05,440.62,450,412.73,440.62,92,0
2014-03-06,450,450,422.11,431.25,106,0
2014-03-07,431.25,431.25,403.12,412.5,95,0
2014-03-10,412.5,431.25,412.5,431.25,53,0
2014-03-11,421.88,421.88,393.75,412.5,81,0
2014-03-12,412.5,412.5,396.56,408.75,93,0
2014-03-13,412.5,412.5,393.75,393.75,135,0
2014-03-14,412.5,412.5,356.25,375,138,0
2014-03-17,393.75,393.75,337.5,375,182,0
2014-03-18,375,393.75,356.25,393.75,50,0
2014-03-19,393.75,393.75,375,375,61,0
2014-03-20,351.56,412.5,351.56,393.75,197,0
2014-03-21,393.75,393.75,365.62,375,14,0
2014-03-24,375,375,358.12,365.62,33,0
2014-03-25,365.62,375,365.62,375,10,0
2014-03-26,365.62,365.62,346.88,346.88,51,0
2014-03-27,356.25,391.88,328.12,356.25,247,0
2014-03-28,356.25,356.25,337.5,337.5,74,0
2014-03-31,337.5,363.75,337.5,346.88,53,0
2014-04-01,346.88,346.88,318.98,337.5,45,0
2014-04-02,346.88,356.25,346.88,346.88,65,0
2014-04-03,337.5,337.5,290.62,316.88,361,0
2014-04-04,315,337.5,307.5,311.25,244,0
2014-04-07,318.75,335.62,311.25,335.62,47,0
2014-04-08,335.62,335.62,309.38,331.88,67,0
2014-04-09,335.62,335.62,303.75,309.38,442,0
2014-04-10,333.75,335.62,317.81,320.62,329,0
2014-04-11,318.75,326.25,300,318.75,114,0
2014-04-14,301.88,316.88,281.25,300,134,0
2014-04-15,281.25,300,281.25,300,33,0
2014-04-16,281.25,298.12,281.25,290.62,68,0
2014-04-17,298.12,298.12,281.25,281.25,121,0
2014-04-21,290.62,290.62,281.25,281.25,84,0
2014-04-22,286.88,286.88,281.25,281.25,39,0
2014-04-23,275.62,281.25,275.62,281.25,11,0
2014-04-24,275.62,275.62,264.38,266.25,73,0
2014-04-25,266.25,266.25,266.25,266.25,0,0
2014-04-28,266.25,271.88,236.25,262.5,53,0
2014-04-29,256.88,262.5,234.38,251.25,66,0
2014-04-30,251.25,268.12,198.75,243.75,408,0
2014-05-01,253.12,328.12,243.75,300,114,0
2014-05-02,326.25,326.25,300,318.75,89,0
2014-05-05,318.75,318.75,318.75,318.75,35,0
2014-05-06,318.75,318.75,301.17,318.75,9,0
2014-05-07,318.75,318.75,281.48,309.14,17,0
2014-05-08,281.25,309.38,281.25,300,41,0
2014-05-09,290.62,300,290.62,300,24,0
2014-05-12,300,300,281.25,281.25,13,0
2014-05-13,281.02,281.25,281.02,281.02,24,0
2014-05-14,316.88,316.88,281.25,300,21,0
2014-05-15,281.48,281.48,271.88,271.88,65,0
2014-05-16,267.19,267.19,243.98,262.5,12,0
2014-05-19,271.88,271.88,243.75,253.12,24,0
2014-05-20,253.12,253.12,206.25,243.75,159,0
2014-05-21,225.58,271.88,215.62,271.88,119,0
2014-05-22,253.12,253.12,253.12,253.12,16,0
2014-05-23,253.12,262.5,253.12,253.12,12,0
2014-05-27,262.5,290.62,243.52,290.62,75,0
2014-05-28,290.62,290.62,262.5,271.88,86,0
2014-05-29,281.25,300,281.25,300,46,0
2014-05-30,290.62,300,281.48,299.65,18,0
2014-06-02,290.62,290.62,279.38,281.25,91,0
2014-06-03,294.38,309.38,290.62,290.62,264,0
2014-06-04,290.62,309.38,290.62,309.38,63,0
2014-06-05,309.38,337.5,300,337.5,84,0
2014-06-06,337.5,346.88,315,346.88,122,0
2014-06-09,337.5,337.5,311.48,337.5,17,0
2014-06-10,311.25,311.25,281.48,296.25,31,0
2014-06-11,300,309.38,300,309.38,3,0
2014-06-12,300,300,286.88,286.88,18,0
2014-06-13,286.88,300,281.25,300,65,0
2014-06-16,290.62,309.38,281.25,309.38,14,0
2014-06-17,281.48,307.5,262.73,307.5,54,0
2014-06-18,300,300,300,300,3,0
2014-06-19,300,309.38,300,309.38,34,0
2014-06-20,309.38,309.38,309.38,309.38,1,0
2014-06-23,309.38,309.38,275.62,290.62,32,0
2014-06-24,281.48,281.48,281.48,281.48,8,0
2014-06-26,290.62,318.75,290.62,318.75,27,0
2014-06-27,281.48,309.38,281.25,309.38,43,0
2014-06-30,281.48,309.14,281.25,281.25,35,0
2014-07-01,281.25,290.39,281.25,283.12,12,0
2014-07-02,284.06,290.62,275.62,290.62,47,0
2014-07-03,281.25,281.25,281.25,281.25,16,0
2014-07-07,271.88,279.14,244.1,279.14,21,0
2014-07-08,262.5,262.5,243.75,243.75,60,0
2014-07-09,253.12,262.5,247.5,247.5,8,0
2014-07-10,247.5,262.26,225.24,262.26,11,0
2014-07-11,262.26,262.26,258.75,258.75,7,0
2014-07-14,245.62,262.5,234.38,243.52,31,0
2014-07-15,243.52,243.75,236.48,243.75,16,0
2014-07-16,243.75,315,243.75,283.12,86,0
2014-07-17,262.73,300,262.73,290.62,16,0
2014-07-18,290.62,290.62,225,256.88,115,0
2014-07-21,262.5,290.62,232.5,262.5,18,0
2014-07-22,243.75,253.12,243.75,243.75,26,0
2014-07-23,253.12,253.12,234.38,243.75,50,0
2014-07-24,253.12,253.12,239.06,239.06,4,0
2014-07-25,253.12,253.12,234.38,243.75,68,0
2014-07-28,243.75,450,243.75,281.25,36,0
2014-07-29,300,300,300,300,0,0
2014-07-30,253.12,253.12,253.12,253.12,3,0
2014-07-31,300,300,300,300,1,0
2014-08-01,245.62,262.5,245.62,262.5,15,0
2014-08-04,262.5,262.5,243.98,262.5,31,0
2014-08-05,243.98,243.98,243.75,243.75,28,0
2014-08-06,243.75,262.5,243.75,262.5,20,0
2014-08-07,241.17,253.12,234.38,251.02,68,0
2014-08-08,243.75,247.26,243.75,243.75,36,0
2014-08-11,234.38,243.75,234.38,234.38,52,0
2014-08-12,226.17,279.14,226.17,243.52,16,0
2014-08-13,243.52,243.52,225,243.16,49,0
2014-08-14,234.38,276.56,225.24,271.88,66,0
2014-08-15,235.31,270,229.92,234.38,22,0
2014-08-18,257.81,257.81,234.38,255,20,0
2014-08-19,229.69,241.88,226.87,226.87,25,0
2014-08-20,234.38,262.5,226.87,243.75,96,0
2014-08-21,243.52,270.94,243.52,270.94,25,0
2014-08-22,271.88,271.88,243.52,243.52,21,0
2014-08-25,271.52,271.52,248.44,261.56,49,0
2014-08-26,261.56,270.7,246.92,270.7,44,0
2014-08-27,253.36,262.5,234.38,262.5,57,0
2014-08-28,262.5,262.5,228.98,252.89,83,0
2014-08-29,243.75,262.26,234.38,262.26,30,0
2014-09-02,228.98,261.91,228.75,261.91,58,0
2014-09-03,234.38,253.12,226.87,234.38,174,0
2014-09-04,233.44,237.19,228.98,237.19,71,0
2014-09-05,228.98,228.98,225,228.98,74,0
2014-09-08,228.75,230.62,228.75,230.62,51,0
2014-09-09,228.75,228.75,228.75,228.75,4,0
2014-09-10,228.75,232.5,225,232.5,57,0
2014-09-11,232.5,262.5,232.5,243.75,103,0
2014-09-12,253.12,253.12,243.75,253.12,55,0
2014-09-15,253.12,253.12,225,228.75,111,0
2014-09-16,228.75,234.38,225,233.44,72,0
2014-09-17,225,234.38,206.48,224.76,59,0
2014-09-18,215.39,232.5,197.11,215.39,92,0
2014-09-19,206.25,215.62,187.26,215.62,92,0
2014-09-22,206.25,206.25,159.61,204.38,35,0
2014-09-23,202.5,206.25,202.5,204.38,26,0
2014-09-25,168.75,187.5,131.25,187.5,274,0
2014-09-26,168.75,215.62,164.06,215.62,59,0
2014-09-29,206.25,206.25,187.5,206.25,90,0
2014-09-30,206.25,215.62,206.25,206.25,12,0
2014-10-01,201.56,206.25,201.56,206.25,11,0
2014-10-02,187.74,215.62,187.5,215.62,82,0
2014-10-03,206.25,215.62,187.5,206.25,160,0
2014-10-06,206.25,215.39,187.5,206.02,43,0
2014-10-07,215.27,224.76,168.75,224.76,76,0
2014-10-08,170.62,224.3,170.62,206.02,6,0
2014-10-09,187.5,206.25,170.86,206.25,14,0
2014-10-10,170.86,187.26,168.75,187.15,102,0
2014-10-13,176.25,206.25,168.75,196.88,163,0
2014-10-14,206.25,224.76,196.88,221.25,352,0
2014-10-15,207.42,255.94,159.38,206.25,466,0
2014-10-16,225,253.12,206.25,243.75,76,0
2014-10-17,271.88,271.88,241.88,271.88,222,0
2014-10-20,256.88,256.88,234.73,256.64,7,0
2014-10-21,262.26,262.26,234.38,243.52,16,0
2014-10-22,243.52,243.52,206.25,224.76,39,0
2014-10-23,243.52,243.75,223.12,243.75,92,0
2014-10-24,238.12,238.12,238.12,238.12,4,0
2014-10-27,238.12,253.12,219.38,243.75,319,0
2014-10-31,222.5,225,200.25,225,58,0
2014-11-04,212.5,225,200,200,19,0
2014-11-05,177.5,182.5,159,175,123,0
2014-11-06,192.5,192.75,175.5,175.5,48,0
2014-11-07,192.5,224.75,181,218.75,104,0
2014-11-10,193.75,193.75,193.75,193.75,5,0
2014-11-12,212.5,225,200,225,35,0
2014-11-13,225,237.5,200,236.25,69,0
2014-11-14,237.5,237.5,200,237.5,47,0
2014-11-17,237.5,238.75,225,237.5,44,0
2014-11-19,226.5,228.75,226.5,228.75,14,0
2014-11-20,221.25,221.25,216.25,216.25,50,0
2014-11-21,220,225.25,220,225,86,0
2014-11-24,212.75,227.25,193.75,227.25,70,0
2014-11-25,212.5,225,212.5,225,36,0
2014-11-26,210,225,200,200,17,0
2014-12-01,199.5,200,125.25,131.25,239,0
2014-12-02,131.25,187.5,131.25,187.5,171,0
2014-12-03,187.25,187.5,162.5,187.5,50,0
2014-12-05,175,175,156.25,174.75,69,0
2014-12-08,168.75,168.75,168.75,168.75,75,0
2014-12-09,168.75,168.75,168.75,168.75,16,0
2014-12-10,160,160,160,160,57,0
2014-12-11,147.5,147.5,137.5,138.75,210,0
2014-12-12,137.25,175,115,175,329,0
2014-12-16,156.25,156.25,146.25,156.25,163,0
2014-12-17,156.25,168.25,140.75,140.75,169,0
2014-12-22,145,145,125,140.75,66,0
2014-12-23,140.75,167.5,125,127.75,40,0
2014-12-24,147.5,147.5,125,127.5,90,0
2014-12-26,115,115,109,112.75,207,0
2014-12-29,115,115,95,100,521,0
2014-12-30,93.75,123.75,81.25,123.75,238,0
2014-12-31,112.5,162.5,112.5,162.5,135,0
2015-01-02,137.5,150,125,150,43,0
2015-01-06,150,167.5,137.5,167.5,55,0
2015-01-07,152.5,152.5,150,150,73,0
2015-01-08,149.75,175,137.5,137.5,122,0
2015-01-09,141.25,151.25,140,151.25,304,0
2015-01-12,170,170,170,170,9,0
2015-01-13,145,154.75,145,154.75,31,0
2015-01-20,150,150.5,150,150.5,12,0
2015-01-21,137.5,137.5,137.5,137.5,32,0
2015-01-22,125.5,150,125.5,150,33,0
2015-01-23,131.25,131.25,106.25,106.5,44,0
2015-01-26,149.75,149.75,112.5,112.5,22,0
2015-01-27,112.75,112.75,112.75,112.75,40,0
2015-01-28,113,113,113,113,20,0
2015-01-29,113,124.5,112.75,124.5,36,0
2015-01-30,124.5,124.5,124.5,124.5,28,0
2015-02-02,127.5,127.5,127.5,127.5,7,0
2015-02-03,120,124.75,120,120,22,0
2015-02-04,124.5,124.5,115,124.5,35,0
2015-02-05,134.5,134.5,134.5,134.5,6,0
2015-02-06,125,128.25,118.75,128.25,13,0
2015-02-09,125,128.09,125,128.09,13,0
2015-02-10,125,130.5,90,112.5,251,0
2015-02-11,130.5,130.5,112.5,112.5,154,0
2015-02-12,112.5,112.5,110,110,17,0
2015-02-13,118.25,118.25,118.25,118.25,16,0
2015-02-18,117.5,117.5,117.5,117.5,20,0
2015-02-19,112.5,116.75,87.75,105.56,209,0
2015-02-20,112.5,145,95,106.25,232,0
2015-02-23,106.25,106.25,98.75,106.25,140,0
2015-02-24,108.25,131.25,100.64,112.5,463,0
2015-02-25,102.75,102.75,92.875,92.875,13,0
2015-02-26,100,142.5,100,124.75,269,0
2015-02-27,120,137.5,120,127.5,146,0
2015-03-02,134.88,135,125,127.5,132,0
2015-03-03,131.25,135,125,125,255,0
2015-03-04,113.31,113.31,107.5,112.5,99,0
2015-03-05,112.79,118.25,112.5,118.25,179,0
2015-03-06,124.81,127.75,124.81,127.5,95,0
2015-03-09,122.75,122.75,113.99,113.99,101,0
2015-03-10,113.75,113.75,96.75,100,196,0
2015-03-11,104.18,104.18,103.75,103.75,45,0
2015-03-12,103.75,104.06,96.625,103.5,139,0
2015-03-13,101.25,101.68,98.337,98.337,25,0
2015-03-16,98,101.25,98,101.25,275,0
2015-03-17,98.75,98.75,96.25,96.25,298,0
2015-03-18,97.5,100,95.25,96.25,475,0
2015-03-19,91.25,93.75,91.25,91.5,221,0
2015-03-20,93.75,93.75,84,84,111,0
2015-03-23,87.5,93.75,87.5,93.75,211,0
2015-03-24,93.75,93.75,90,90,368,0
2015-03-25,82.5,87.5,80.25,80.25,197,0
2015-03-26,75.25,81,50,80,177,0
2015-03-27,80,90,75,85,189,0
2015-03-30,88.75,88.75,88.75,88.75,9,0
2015-03-31,91.25,96.25,86.25,86.25,280,0
2015-04-01,86.25,86.25,50,76.25,542,0
2015-04-02,75,77.5,70,77.5,264,0
2015-04-06,76.25,77.25,66.25,66.25,215,0
2015-04-07,66.5,77.25,66.5,77.25,357,0
2015-04-08,66.25,66.25,66.25,66.25,101,0
2015-04-09,75,100,75,97.25,123,0
2015-04-10,81.25,92.5,76.5,87.5,162,0
2015-04-13,87.5,87.5,76.25,87.5,294,0
2015-04-14,87.5,87.5,82.5,87.5,559,0
2015-04-15,91.5,106.25,84,106.25,236,0
2015-04-16,112.5,136.25,98.75,125,1283,0
2015-04-17,124.25,129,122.5,129,204,0
2015-04-20,129.25,178.75,129,177.5,2412,0
2015-04-21,177.5,177.5,152.5,156.25,244,0
2015-04-22,154,162.5,140,153.75,43,0
2015-04-23,153.5,153.75,153.5,153.75,20,0
2015-04-24,151.5,167.5,150.25,167.5,218,0
2015-04-27,155,155,147.5,147.5,101,0
2015-04-28,145,177.75,145,177.75,195,0
2015-04-29,163.75,171.75,156.25,171.75,66,0
2015-04-30,169.75,169.75,156.25,156.25,146,0
2015-05-01,160,160,133.75,138.75,612,0
2015-05-04,141.75,141.75,122.5,125,492,0
2015-05-05,127.5,127.5,118.75,118.75,638,0
2015-05-06,118.5,118.75,101.75,110,799,0
2015-05-07,110,111.25,110,111.25,161,0
2015-05-08,121.25,121.25,113.75,113.75,40,0
2015-05-11,116.25,118.75,109,118.75,143,0
2015-05-12,109,109,109,109,41,0
2015-05-13,108.5,120.75,103.75,117.5,307,0
2015-05-14,112.5,117.5,112.5,117.25,275,0
2015-05-15,105,112.5,101.25,112.5,84,0
2015-05-18,112.5,112.5,100,100,403,0
2015-05-19,100,106.25,100,106.25,271,0
2015-05-20,100,110,76.25,83.75,665,0
2015-05-21,86.25,102.5,86.25,99.25,962,0
2015-05-22,87.5,99.5,87.5,99.5,36,0
2015-05-26,90,100,85.25,95,142,0
2015-05-27,95,95,87.5,93.75,298,0
2015-05-28,87.5,96.25,87.5,87.5,227,0
2015-05-29,90,92.75,90,92.75,18,0
2015-06-01,81.5,96.5,81.5,88.75,273,0
2015-06-02,85,95,82.5,95,97,0
2015-06-03,95,95,82.5,95,282,0
2015-06-04,87.5,87.5,81.25,81.25,152,0
2015-06-05,82.5,94.5,82.5,82.5,157,0
2015-06-08,85,85,51.5,71.25,386,0
2015-06-09,81.25,81.25,73.75,75,132,0
2015-06-10,63.75,75,62.5,67.5,76,0
2015-06-11,67.5,75,62.5,75,550,0
2015-06-12,75,76.25,67.5,76.25,96,0
2015-06-15,75,75,68.75,70,520,0
2015-06-16,73.75,75,68.75,75,646,0
2015-06-18,72.5,80,67.5,75,204,0
2015-06-19,75,77.25,62.5,63,572,0
2015-06-22,70,70,63,65,149,0
2015-06-23,66.25,90,66.25,68.75,205,0
2015-06-24,75,85,68.75,68.75,48,0
2015-06-25,70,74.75,70,74.75,149,0
2015-06-26,70.588,72.5,70.25,72.25,127,0
2015-06-29,72.25,74.75,69,69,43,0
2015-06-30,69,78.75,69,77.5,140,0
2015-07-01,75,75,69,74.75,28,0
2015-07-02,72.5,88.75,68.75,87.5,159,0
2015-07-06,85,85,71.25,76.25,111,0
2015-07-07,76.25,87,76.25,87,106,0
2015-07-08,87,87,80,85,54,0
2015-07-09,85,118.5,85,112.5,378,0
2015-07-10,111.25,111.25,100,100,125,0
2015-07-13,100,105,100,100,32,0
2015-07-14,100,104.75,100,100,94,0
2015-07-15,100,100,87.75,100,144,0
2015-07-16,100,100,100,100,4,0
2015-07-17,89.75,100,89.75,100,16,0
2015-07-21,89.75,97.5,87.75,97.5,106,0
2015-07-22,90,95,88.75,95,124,0
2015-07-23,95,95,95,95,4,0
2015-07-27,89,89,89,89,9,0
2015-07-28,92,98.75,87.5,92.5,383,0
2015-07-29,91.25,91.25,83.5,88.75,124,0
2015-07-30,83,91.75,83,87.5,328,0
2015-07-31,87.5,104.25,87.5,94.25,414,0
2015-08-03,94,115,94,101.75,712,0
2015-08-04,106.25,115,106.25,112.5,100,0
2015-08-05,112.5,112.5,107.5,107.5,40,0
2015-08-07,107.5,107.5,107.5,107.5,32,0
2015-08-10,110,112.5,105,112.5,322,0
2015-08-11,115,115,104.25,104.25,275,0
2015-08-12,98,100,93.75,93.75,20,0
2015-08-13,75.25,88,75.25,88,24,0
2015-08-14,87.75,87.75,78.75,81.25,175,0
2015-08-17,87.75,96.75,70,96.75,244,0
2015-08-18,87.5,96,87.5,96,116,0
2015-08-19,96,107.5,95.5,107.25,491,0
2015-08-20,107.25,111.25,100.75,100.75,82,0
2015-08-21,101.25,105,100,101.25,146,0
2015-08-24,95,112,69,111.75,1147,0
2015-08-25,112.25,144.5,112.25,123.75,550,0
2015-08-26,114,134.25,101.75,117.5,868,0
2015-08-27,123.5,123.5,113.75,113.75,333,0
2015-08-28,114.25,116.5,100,107.5,664,0
2015-08-31,111.25,112.25,100,100.25,900,0
2015-09-01,100.25,102.5,100,100,476,0
2015-09-02,100,100,81.25,87,692,0
2015-09-03,93.75,93.75,92.25,92.25,56,0
2015-09-04,100,100,87.5,89.75,264,0
2015-09-08,87.75,100,87.5,100,116,0
2015-09-09,100,100,87.75,90,264,0
2015-09-10,90.25,95.75,87.75,90.75,211,0
2015-09-11,92.75,95,88.75,90.5,132,0
2015-09-14,88.25,91.75,88.25,91.5,40,0
2015-09-15,88,95.25,88,94.75,68,0
2015-09-16,88.25,92.5,80.75,88.25,1100,0
2015-09-17,76.75,88.5,76.75,83.5,400,0
2015-09-18,106,106,76.75,76.75,1516,0
2015-09-21,85,87.5,81.25,86,144,0
2015-09-22,82.75,84.75,80,80,272,0
2015-09-23,96,96,84,87.5,484,0
2015-09-24,82.5,84.5,82.5,84.5,19,0
2015-09-25,96,96,75.25,85,288,0
2015-09-28,81,86.4,56.5,73.25,953,0
2015-09-29,82.25,82.25,71.75,74.5,52,0
2015-09-30,88.25,88.25,76.25,80.25,24,0
2015-10-01,82.5,82.5,82.5,82.5,148,0
2015-10-02,74.5,78.75,74,78.75,80,0
2015-10-05,79.8,79.8,78.375,78.375,53,0
2015-10-06,78.5,81.75,78.25,81.75,28,0
2015-10-07,78.75,80.5,73.75,73.75,232,0
2015-10-08,71.25,71.5,57.75,60,296,0
2015-10-09,85,85,75,80.25,396,0
2015-10-12,84.75,96.778,81.25,84.5,346,0
2015-10-13,83,87.5,76.5,76.5,168,0
2015-10-14,76.5,76.5,69,72.5,180,0
2015-10-15,64,75.75,64,75.25,196,0
2015-10-16,72.25,82.25,60.25,68.5,948,0
2015-10-19,66,66,65.25,65.75,332,0
2015-10-20,65.65,65.75,63.75,64.938,199,0
2015-10-21,65.5,67.25,64.5,66.25,80,0
2015-10-22,63.75,77.5,63.75,77.25,440,0
2015-10-23,79.5,79.5,66.75,66.75,216,0
2015-10-26,65.25,79,64.5,78.25,200,0
2015-10-27,79,79,67.5,77,368,0
2015-10-28,73.25,78,73.25,78,16,0
2015-10-29,77.5,82.25,77,77,472,0
2015-10-30,82.25,82.25,69.25,71.25,208,0
2015-11-02,69.25,76.508,69.25,76.508,194,0
2015-11-03,69.25,76.25,69.25,76.25,88,0
2015-11-04,71.75,76,70.25,76,129,0
2015-11-05,76.5,79.5,75,77.25,280,0
2015-11-06,73.5,75.75,70,71.25,352,0
2015-11-09,80,137.25,78.5,136,5775,0
2015-11-10,134.75,169,119.25,130.5,12124,0
2015-11-11,128.75,131.25,90,93.5,4172,0
2015-11-12,93.5,118.75,83.75,118.75,1268,0
2015-11-13,111.75,113.5,95,112.5,1112,0
2015-11-16,110,116.25,97.75,109.75,732,0
2015-11-17,100.25,120.75,100.25,106.5,376,0
2015-11-18,100,111,97.5,103,608,0
2015-11-19,104.5,104.5,92.5,99.75,352,0
2015-11-20,98,99,92.75,96.5,332,0
2015-11-23,92.5,112,83.75,110,924,0
2015-11-24,99,111,89.75,100,588,0
2015-11-25,99.5,102.75,84.25,87.5,1276,0
2015-11-27,81.75,110,76.25,90.25,1088,0
2015-11-30,90,101.25,90,90.25,900,0
2015-12-01,76.25,92.5,76.25,81.498,963,0
2015-12-02,75.5,90.838,67.5,76.25,1188,0
2015-12-03,77.75,78.498,72.75,75.242,644,0
2015-12-04,75,82.5,75,77.5,508,0
2015-12-07,73.75,77.5,73.75,76.25,488,0
2015-12-08,73.75,77.5,73.75,74,503,0
2015-12-09,77.5,87.5,77.25,87,1476,0
2015-12-10,83,98.75,83,89.75,532,0
2015-12-11,82.75,95.75,82.75,94,720,0
2015-12-14,95,100,85.788,93.75,350,0
2015-12-15,99.5,99.5,89,89,340,0
2015-12-16,100,100,83.75,90.5,176,0
2015-12-17,95,95,92.25,95,184,0
2015-12-18,100,100,78.25,78.25,1596,0
2015-12-21,88,88.75,81,83,876,0
2015-12-22,82,83.75,78.75,82.25,117,0
2015-12-23,84,84,77.5,79,296,0
2015-12-24,81.25,88.5,80.5,86,354,0
2015-12-28,81.25,85.75,77.502,81.25,481,0
2015-12-29,81,81,76.5,76.5,1173,0
2015-12-30,76.5,85,75.25,79.655,404,0
2015-12-31,78.28,78.705,73,73.5,463,0
2016-01-04,71,77.71,71,75.5,379,0
2016-01-05,75.497,77.75,72.5,77.068,139,0
2016-01-06,77.5,79,71.5,71.75,264,0
2016-01-07,72.5,79.25,72.5,76.75,368,0
2016-01-08,73.74,74.75,72.502,72.75,130,0
2016-01-11,72.5,77,69.082,77,637,0
2016-01-12,73.25,76.497,70.75,72.722,412,0
2016-01-13,70.5,74.997,59.5,62,388,0
2016-01-14,60.5,66.025,60,62.5,293,0
2016-01-15,63,65.5,63,65.5,12,0
2016-01-19,68.75,75,64.25,75,148,0
2016-01-20,74.9,74.9,71.252,72.735,164,0
2016-01-21,96.5,96.5,71.25,71.75,366,0
2016-01-22,75.248,78.498,71.25,78.498,439,0
2016-01-25,76.25,77.25,74.5,75,64,0
2016-01-26,76.2,76.2,76.2,76.2,20,0
2016-01-27,76.25,80.75,74.915,75.5,37,0
2016-01-28,75.25,75.25,69,72.5,162,0
2016-01-29,75.5,75.5,73.002,75,85,0
2016-02-01,75.5,75.5,74.5,74.5,30,0
2016-02-02,81,81,70.742,72.75,167,0
2016-02-03,75,81,75,80.25,530,0
2016-02-04,80.25,83.25,73.005,83.25,797,0
2016-02-05,82.25,85.25,81.22,84.75,634,0
2016-02-08,87,92.25,73.75,92.212,786,0
2016-02-09,78.002,95,78,86.962,353,0
2016-02-10,86.75,95,86.748,91.75,235,0
2016-02-11,87.5,87.5,87.5,87.5,244,0
2016-02-12,82,87.5,81.5,87,62,0
2016-02-17,82,94.75,82,94.75,210,0
2016-02-18,94.25,94.25,82.5,93.75,327,0
2016-02-19,95,95,90.5,94.82,137,0
2016-02-22,85.75,86.02,85.25,86.02,64,0
2016-02-23,86,86.5,73,73,307,0
2016-02-24,72.75,72.75,25.5,42.5,30915,0
2016-02-25,42.5,42.5,30,34.96,5123,0
2016-02-26,40,40,26.25,26.472,17235,0
2016-02-29,25,25,14.427,15.75,33678,0
2016-03-01,16,16,10.172,11.062,23189,0
2016-03-02,11.25,11.25,6.7675,8.75,73069,0
2016-03-03,10.25,10.25,7.4975,8.25,43276,0
2016-03-04,9.4275,9.4275,7.78,8.525,34740,0
2016-03-07,9.5,9.5,7.125,7.625,57228,0
2016-03-08,7,8,6.25,7.475,136741,0
2016-03-09,7.5,7.625,6.28,6.6,84861,0
2016-03-10,6.6325,7,5,5.25,143938,0
2016-03-11,5.25,5.75,4.2875,4.495,109331,0
2016-03-14,4.5,4.5,4.125,4.45,68814,0
2016-03-15,5,6.875,4.2,6.5,371281,0
2016-03-16,6.825,7,4.525,5.1875,168753,0
2016-03-17,4.75,5.4975,4.6375,5.4,67284,0
2016-03-18,5.625,5.675,5.0025,5.4,43466,0
2016-03-21,5.475,5.475,4.5525,5,76424,0
2016-03-22,5.675,5.75,4.8775,5,74696,0
2016-03-23,5.25,5.375,5,5.0025,65199,0
2016-03-24,5.5,5.5,4.7625,5.05,63087,0
2016-03-28,5,5,4.275,4.5,62026,0
2016-03-29,4.46,4.725,4.46,4.5,25306,0
2016-03-30,4.55,4.625,4.375,4.47,30430,0
2016-03-31,4.5,4.625,4.25,4.3125,33041,0
2016-04-01,5,5,4.3,4.55,60569,0
2016-04-04,5,5,4.625,4.85,41196,0
2016-04-05,5,5,4.625,4.625,31260,0
2016-04-06,4.625,4.875,4.5425,4.625,50232,0
2016-04-07,4.875,4.9,4.65,4.75,52839,0
2016-04-08,4.875,5,4.5,4.675,61483,0
2016-04-11,4.75,4.75,4.275,4.3875,34171,0
2016-04-12,4.5,4.725,4.275,4.275,62151,0
2016-04-13,4.5,4.6,4.25,4.3225,51190,0
2016-04-14,4.5375,4.575,4.225,4.2375,67994,0
2016-04-15,4.4475,6.6975,4.3375,6.25,842684,0
2016-04-18,7.125,7.25,5,5.125,710396,0
2016-04-19,5.475,5.5,5,5.4675,153976,0
2016-04-20,5.6,6.5,5.375,5.75,478923,0
2016-04-21,6,6.25,5.8075,6.05,206067,0
2016-04-22,6.125,6.25,5.725,5.7275,259868,0
2016-04-25,6.195,6.2,5.3,5.585,254064,0
2016-04-26,5.75,5.8725,5.025,5.245,166061,0
2016-04-27,5.04,5.245,4.755,5.0575,85707,0
2016-04-28,5,5.25,4.85,5.1225,93944,0
2016-04-29,5.1575,5.425,5,5.25,119310,0
2016-05-02,5.5,6.125,5.1425,5.8025,443326,0
2016-05-03,6,6,5.375,5.5625,166494,0
2016-05-04,5.75,5.7525,5.255,5.375,89443,0
2016-05-05,5.675,5.725,5.1275,5.1275,122815,0
2016-05-06,5.375,5.375,5.175,5.3475,69718,0
2016-05-09,5.375,5.5,5.05,5.125,49412,0
2016-05-10,5.25,5.28,4.825,4.825,88213,0
2016-05-11,4.975,5.125,4.3775,4.75,86820,0
2016-05-12,4.875,4.875,4.38,4.495,85739,0
2016-05-13,4.5375,5.2975,4.5,4.775,161854,0
2016-05-16,5.015,5.25,4.525,4.6275,112191,0
2016-05-17,4.75,4.875,3.28,3.425,391007,0
2016-05-18,3.9,3.9475,3.5,3.75,171438,0
2016-05-19,4,4,3.5,3.6525,101549,0
2016-05-20,3.51,3.75,3.5,3.5275,76907,0
2016-05-23,3.55,3.7,2.525,2.975,280842,0
2016-05-24,3,4.745,2.625,3.755,754589,0
2016-05-25,3.75,4,3.15,3.5975,284071,0
2016-05-26,3.505,3.6225,3.3,3.5,132413,0
2016-05-27,3.5,3.725,3.25,3.515,64345,0
2016-05-31,3.6975,3.9725,3.5,3.55,97761,0
2016-06-01,3.3875,3.5,2.7875,3.3775,86879,0
2016-06-02,3.25,3.5,3.25,3.385,48938,0
2016-06-03,3.4975,3.725,3.3125,3.475,140102,0
2016-06-06,3.625,3.6975,3.425,3.5,93305,0
2016-06-07,3.5,3.5725,3.375,3.4,43986,0
2016-06-08,3.495,3.5125,3.125,3.2125,83984,0
2016-06-09,3.37,3.42,3.25,3.255,51340,0
2016-06-10,4.5,5,3.8125,4.425,1267162,0
2016-06-13,4.75,6,4.525,5.0725,1318752,0
2016-06-14,5.5,5.8475,4.25,4.3,868723,0
2016-06-15,4,4.95,4,4.625,317545,0
2016-06-16,4.725,4.7475,4.11,4.2425,186542,0
2016-06-17,4.2475,4.4975,3.9,4,133854,0
2016-06-20,4.3,4.75,4.1525,4.35,161418,0
2016-06-21,4.1625,4.4975,4,4.125,169849,0
2016-06-22,3.875,4.325,3.8125,4.025,117697,0
2016-06-23,4,4.0225,3.875,3.9375,62586,0
2016-06-24,3.75,3.975,3.35,3.83,122106,0
2016-06-27,4.25,4.375,3.9,3.95,202641,0
2016-06-28,4.1725,4.1725,3.75,3.805,99479,0
2016-06-29,3.8025,4.1725,3.8,3.975,113745,0
2016-06-30,3.8025,4,3.7525,3.8125,96408,0
2016-07-01,3.75,3.8675,3.55,3.6875,96783,0
2016-07-05,3.5,4,3.42,3.625,110460,0
2016-07-06,3.75,3.95,3.515,3.875,161031,0
2016-07-07,3.625,3.875,3.5625,3.6375,141665,0
2016-07-08,3.77,3.8875,3.525,3.625,90613,0
2016-07-11,3.75,3.7975,3.575,3.6425,72837,0
2016-07-12,3.55,3.82,3.55,3.725,116296,0
2016-07-13,3.6525,3.8,3.59,3.66,53050,0
2016-07-14,3.5725,3.675,3.5625,3.5875,43040,0
2016-07-15,3.6325,3.6325,3.5,3.5075,65742,0
2016-07-18,3.5,3.575,3.4125,3.455,51547,0
2016-07-19,3.375,3.4525,3.2,3.325,86556,0
2016-07-20,3.375,3.55,3.3125,3.435,30508,0
2016-07-21,3.4975,3.4975,3.125,3.325,38301,0
2016-07-22,3.35,3.3725,3.1625,3.365,47976,0
2016-07-25,3.365,3.365,3.19,3.26,38962,0
2016-07-26,3.125,3.325,3.125,3.1675,35188,0
2016-07-27,3.14,3.36,3.1,3.2025,140708,0
2016-07-28,3.21,3.275,3.125,3.15,96202,0
2016-07-29,3.25,3.7,3.0775,3.53,224810,0
2016-08-01,3.5,3.5,3.125,3.2625,110216,0
2016-08-02,3.425,3.4425,3.0375,3.105,79447,0
2016-08-03,3.1025,3.1675,3,3.0675,64139,0
2016-08-04,3.0675,3.0675,2.875,2.97,92497,0
2016-08-05,2.975,2.975,2.75,2.87,84355,0
2016-08-08,3,3.615,2.8125,3.225,277474,0
2016-08-09,3.3625,3.375,3,3.0475,90545,0
2016-08-10,3.1975,3.2125,2.905,2.985,62616,0
2016-08-11,2.95,3.0525,2.75,2.905,84679,0
2016-08-12,2.9125,3,2.8,2.855,83587,0
2016-08-15,2.825,2.95,2.255,2.3775,317890,0
2016-08-16,2.45,2.45,2.0625,2.25,209843,0
2016-08-17,2.225,2.8725,2.15,2.4225,620492,0
2016-08-18,2.445,2.45,2.175,2.29,202221,0
2016-08-19,2.425,2.425,2.225,2.25,167545,0
2016-08-22,2.225,2.34,2.2,2.25,136054,0
2016-08-23,2.3,2.45,2.165,2.2,156865,0
2016-08-24,2.215,2.275,2.075,2.1775,185511,0
2016-08-25,2.25,2.275,2,2.1275,76699,0
2016-08-26,2.225,2.225,2.05,2.1125,85687,0
2016-08-29,2.1825,2.1825,2.0025,2.0025,110339,0
2016-08-30,2.5275,4.3125,2.4825,4.11,4529711,0
2016-08-31,5.1,6.75,4.5,4.575,3616758,0
2016-09-01,4.7475,5.245,3.675,3.9575,1521743,0
2016-09-02,4.25,4.79,3.755,4.525,840326,0
2016-09-06,4.745,5.725,4.145,5.1675,1721181,0
2016-09-07,5.5,5.6975,4.875,5,1358693,0
2016-09-08,5.445,5.9375,3.75,4.5875,2260016,0
2016-09-09,4.7375,4.9,4.0025,4.2925,474697,0
2016-09-12,4.475,4.4925,4.05,4.25,288287,0
2016-09-13,4.125,4.25,3.825,4.0525,301278,0
2016-09-14,4.185,4.375,4.05,4.1775,182805,0
2016-09-15,4.05,4.245,4,4.1975,204140,0
2016-09-16,4.2175,5.1225,4.1275,4.9975,1307388,0
2016-09-19,5.25,5.31,4.425,4.5,654966,0
2016-09-20,4.6125,4.675,4.25,4.385,290311,0
2016-09-21,5.175,5.25,4.3875,4.565,811067,0
2016-09-22,4.6075,4.6725,4.315,4.425,307778,0
2016-09-23,4.5,4.545,4.25,4.4025,268938,0
2016-09-26,4.4075,4.4925,4.325,4.395,160461,0
2016-09-27,4.425,4.425,4.255,4.26,139698,0
2016-09-28,4.26,4.3225,4,4.035,166934,0
2016-09-29,4.25,4.25,4.035,4.125,108793,0
2016-09-30,4.25,4.25,4.075,4.1375,76276,0
2016-10-03,4.125,4.2375,4.0125,4.05,75425,0
2016-10-04,4.0275,4.125,3.9,4.065,120040,0
2016-10-05,4.0675,4.0725,3.8025,3.8575,87270,0
2016-10-06,3.75,3.82,3,3.5,207357,0
2016-10-07,3.49,3.75,3.4,3.7075,58283,0
2016-10-10,3.625,3.65,3.375,3.495,54065,0
2016-10-11,3.4225,3.6925,3.275,3.375,103960,0
2016-10-12,3.4375,3.4875,2.85,3,161344,0
2016-10-13,3,3.0775,2.75,2.8425,100918,0
2016-10-14,2.8425,3.2175,2.5625,3.125,150171,0
2016-10-17,3.135,3.1875,2.95,3.0625,51846,0
2016-10-18,3.1125,3.1175,2.98,3.105,64705,0
2016-10-19,3.125,3.125,2.975,3.05,47837,0
2016-10-20,2.975,3.04,2.875,3.0375,28186,0
2016-10-21,3.075,3.075,2.95,3,30464,0
2016-10-24,2.875,3,2.825,2.825,67494,0
2016-10-25,2.825,2.8525,2.75,2.7725,46297,0
2016-10-26,2.75,2.75,2.625,2.625,38434,0
2016-10-27,2.9075,4.125,2.75,2.925,605346,0
2016-10-28,2.9,2.9,2.1,2.33,248273,0
2016-10-31,2.3,2.3,1.52,1.57,677996,0
2016-11-01,1.84,2.7099,1.82,2.61,3530792,0
2016-11-02,2.61,4.14,2.3641,3.35,8599413,0
2016-11-03,3.29,3.65,2.91,3.03,1955169,0
2016-11-04,2.95,3.28,2.7742,3.13,648165,0
2016-11-07,3.21,3.21,2.91,3.03,355169,0
2016-11-08,2.91,3.6,2.88,3.19,1136370,0
2016-11-09,3.19,3.34,3.01,3.25,311600,0
2016-11-10,3.22,3.25,3.07,3.16,146628,0
2016-11-11,3.09,3.1668,2.8,2.921,247331,0
2016-11-14,2.9,2.9,2.61,2.66,202636,0
2016-11-15,2.63,2.66,2.43,2.52,362375,0
2016-11-16,2.48,2.52,2.2,2.29,274686,0
2016-11-17,2.16,2.25,2.12,2.13,135132,0
2016-11-18,2.26,2.3,2.01,2.01,147898,0
2016-11-21,2.02,2.24,2.02,2.08,633751,0
2016-11-22,3.05,6.05,2.96,4.74,24535277,0
2016-11-23,4.2,4.2,3.31,3.65,2409324,0
2016-11-25,3.59,4.69,3.45,4.335,2556295,0
2016-11-28,4.3,4.3289,3.45,3.53,1322849,0
2016-11-29,3.48,3.48,2.75,2.83,1567965,0
2016-11-30,3.13,3.19,2.6,2.6401,1103993,0
2016-12-01,2.64,3.33,2.61,3.1,2523416,0
2016-12-02,3.08,3.37,3,3.11,1049387,0
2016-12-05,3.07,3.1,2.89,3.01,309237,0
2016-12-06,2.99,3.02,2.821,2.95,242923,0
2016-12-07,2.91,3.08,2.883,2.95,282256,0
2016-12-08,3.15,3.23,2.87,2.95,587319,0
2016-12-09,2.94,2.9999,2.9,2.9,186169,0
2016-12-12,2.9,3.03,2.9,3,205283,0
2016-12-13,3.1,3.1,2.96,2.98,156281,0
2016-12-14,2.98,4.2,2.89,3.47,6131054,0
2016-12-15,3.3,3.589,3.1316,3.3525,645463,0
2016-12-16,3.28,3.57,3.2201,3.5,713992,0
2016-12-19,3.5,3.88,3.4358,3.56,591049,0
2016-12-20,3.52,3.5399,3.22,3.35,347666,0
2016-12-21,3.32,3.445,3.22,3.32,115051,0
2016-12-22,3.28,3.35,3.061,3.22,137837,0
2016-12-23,3.25,3.3308,3.2,3.27,89536,0
2016-12-27,3.3,3.3,2.94,2.96,416486,0
2016-12-28,2.99,3.0086,2.75,2.84,256616,0
2016-12-29,3,3.07,2.76,2.8,322017,0
2016-12-30,2.89,2.91,2.761,2.8,101781,0
2017-01-03,2.77,2.9,2.64,2.68,188534,0
2017-01-04,2.64,2.7,2.383,2.54,405139,0
2017-01-05,2.6,2.7,2.45,2.66,207349,0
2017-01-06,2.68,3.39,2.54,2.83,1613738,0
2017-01-09,2.85,2.9,2.6901,2.78,285737,0
2017-01-10,2.72,3.12,2.6105,2.99,534728,0
2017-01-11,3.23,3.4539,2.9,3.08,2584317,0
2017-01-12,3.05,3.07,2.77,2.82,453080,0
2017-01-13,2.48,2.48,2.26,2.39,1397602,0
2017-01-17,2.43,2.96,2.4,2.57,1252954,0
2017-01-18,2.54,2.66,2.48,2.61,829105,0
2017-01-19,2.57,2.72,2.26,2.42,1521476,0
2017-01-20,2.35,2.399,2.26,2.3,388857,0
2017-01-23,2.3,2.3,2.07,2.28,366768,0
2017-01-24,2.25,2.27,2.1501,2.2,145552,0
2017-01-25,2.17,2.2408,2.14,2.2,178950,0
2017-01-26,2.18,2.38,2.16,2.34,319986,0
2017-01-27,2.33,2.35,2.21,2.22,199284,0
2017-01-30,2.22,2.3,2.07,2.29,192514,0
2017-01-31,2.27,2.28,2.15,2.25,170564,0
2017-02-01,2.21,2.34,2.17,2.28,266887,0
2017-02-02,2.26,2.28,2.19,2.22,187549,0
2017-02-03,2.26,2.26,2.1708,2.23,125168,0
2017-02-06,2.21,2.23,2.08,2.16,220729,0
2017-02-07,2.15,2.29,2.0803,2.18,550623,0
2017-02-08,2.16,2.22,2.09,2.1,236815,0
2017-02-09,2.1,2.22,2.08,2.16,267132,0
2017-02-10,2.18,2.27,2.14,2.19,264826,0
2017-02-13,2.17,2.1999,2.11,2.16,161721,0
2017-02-14,2.16,2.16,2.11,2.15,85385,0
2017-02-15,2.12,2.24,2.1,2.16,214635,0
2017-02-16,2.13,2.19,2.12,2.15,148115,0
2017-02-17,2.3,2.33,2.1,2.12,337823,0
2017-02-21,2.13,2.13,2.05,2.09,243240,0
2017-02-22,2.06,2.14,2.02,2.08,227576,0
2017-02-23,2.08,2.08,1.88,1.9199,223526,0
2017-02-24,1.92,1.98,1.83,1.886,204756,0
2017-02-27,1.84,1.92,1.84,1.85,116518,0
2017-02-28,1.84,1.95,1.75,1.92,361109,0
2017-03-01,2.79,3.25,2.3399,2.56,15080412,0
2017-03-02,2.46,2.485,2.15,2.3,1288518,0
2017-03-03,2.31,2.34,2.15,2.17,599742,0
2017-03-06,2.16,2.29,2,2.19,868839,0
2017-03-07,2.17,2.2,2.02,2.07,362436,0
2017-03-08,2.03,2.29,2.03,2.12,838592,0
2017-03-09,2.1,2.23,2.08,2.17,568964,0
2017-03-10,2.2,2.31,2.07,2.11,882141,0
2017-03-13,2.0722,2.16,2.05,2.12,206067,0
2017-03-14,2.14,2.14,2.05,2.09,190473,0
2017-03-15,2.06,2.12,2.03,2.08,397852,0
2017-03-16,2.26,2.42,2.1,2.13,1495270,0
2017-03-17,2.1,2.135,2.1,2.13,211598,0
2017-03-20,2.14,2.2317,2.11,2.16,277608,0
2017-03-21,2.15,2.182,2.1,2.15,150914,0
2017-03-22,2.12,2.1399,2,2.07,187104,0
2017-03-23,2.08,2.12,2.03,2.07,106375,0
2017-03-24,2.05,2.0969,2.02,2.04,79313,0
2017-03-27,2.04,2.082,2.02,2.07,175171,0
2017-03-28,2.05,2.2,2,2.13,365036,0
2017-03-29,2.13,2.17,2.09,2.11,196993,0
2017-03-30,2.09,2.12,2.06,2.11,49805,0
2017-03-31,2.09,2.17,2.07,2.1,259698,0
2017-04-03,2.1,2.2,2.09,2.18,325195,0
2017-04-04,2.16,2.3035,2.11,2.14,387195,0
2017-04-05,2.14,2.1476,2.1,2.12,178274,0
2017-04-06,2.1,2.28,2.09,2.23,982602,0
2017-04-07,2.26,2.3699,2.17,2.3,995205,0
2017-04-10,2.28,2.41,2.26,2.31,535580,0
2017-04-11,2.33,2.45,2.14,2.21,1054080,0
2017-04-12,2.26,2.26,2.15,2.25,326819,0
2017-04-13,2.22,2.26,2.16,2.2,144468,0
2017-04-17,2.18,2.2028,2.12,2.2,208812,0
2017-04-18,2.18,2.2078,2.14,2.17,163972,0
2017-04-19,2.17,2.59,2.12,2.52,1703425,0
2017-04-20,2.36,2.47,2.1691,2.39,932057,0
2017-04-21,2.37,2.42,2.3,2.41,247606,0
2017-04-24,2.4,2.41,2.3011,2.34,182336,0
2017-04-25,2.32,2.34,2.15,2.18,436760,0
2017-04-26,2.18,2.2,2.13,2.17,177635,0
2017-04-27,2.17,2.24,2.17,2.22,128404,0
2017-04-28,2.2,2.21,2.17,2.18,121152,0
2017-05-01,2.17,2.25,2.17,2.2,149282,0
2017-05-02,2.19,2.23,2.17,2.18,83484,0
2017-05-03,2.18,2.18,2.03,2.05,131987,0
2017-05-04,2.04,2.13,2.03,2.06,242279,0
2017-05-05,2.05,2.0613,1.83,1.97,353062,0
2017-05-08,1.99,1.99,1.89,1.97,65210,0
2017-05-09,1.97,1.97,1.86,1.87,151211,0
2017-05-10,1.87,1.99,1.85,1.88,259162,0
2017-05-11,1.9,1.9164,1.83,1.89,137114,0
2017-05-12,1.87,1.9107,1.8366,1.9,115040,0
2017-05-15,1.89,2.04,1.86,2.02,690219,0
2017-05-16,2.05,2.05,1.54,1.8,767477,0
2017-05-17,1.76,1.89,1.75,1.82,163030,0
2017-05-18,1.79,1.8283,1.7,1.74,127485,0
2017-05-19,1.72,1.7974,1.72,1.75,103988,0
2017-05-22,1.75,1.7699,1.7,1.7,46723,0
2017-05-23,1.74,1.77,1.701,1.75,36410,0
2017-05-24,1.75,1.78,1.7,1.72,47463,0
2017-05-25,1.71,1.799,1.7,1.73,75857,0
2017-05-26,1.71,1.77,1.7,1.77,66437,0
2017-05-30,1.74,1.78,1.7,1.74,100287,0
2017-05-31,1.73,1.74,1.7,1.74,128284,0
2017-06-01,1.7499,1.88,1.71,1.71,192008,0
2017-06-02,1.71,1.8097,1.71,1.79,79758,0
2017-06-05,1.77,1.77,1.71,1.73,150782,0
2017-06-06,1.7,1.75,1.652,1.74,89728,0
2017-06-07,1.74,1.74,1.67,1.7,61340,0
2017-06-08,1.7019,1.7277,1.65,1.67,63098,0
2017-06-09,1.72,1.74,1.67,1.7,92240,0
2017-06-12,1.72,1.78,1.68,1.71,65689,0
2017-06-13,1.71,1.7299,1.66,1.66,91984,0
2017-06-14,1.68,1.7,1.63,1.63,52544,0
2017-06-15,2.1,2.43,1.69,1.72,7439510,0
2017-06-16,1.67,1.79,1.6,1.6,598533,0
2017-06-19,1.61,1.64,1.51,1.62,168969,0
2017-06-20,1.59,1.61,1.5,1.5244,223977,0
2017-06-21,1.49,1.5015,1.41,1.43,214813,0
2017-06-22,1.5,1.52,1.42,1.47,164263,0
2017-06-23,1.47,1.56,1.45,1.49,178396,0
2017-06-26,1.49,1.5399,1.42,1.46,103157,0
2017-06-27,1.44,1.46,1.32,1.41,126464,0
2017-06-28,1.41,1.42,1.36,1.38,105458,0
2017-06-29,1.35,1.45,1.31,1.31,318782,0
2017-06-30,1.75,1.88,1.47,1.47,5374944,0
2017-07-03,1.35,1.48,1.35,1.46,304138,0
2017-07-05,1.41,1.5199,1.41,1.49,189495,0
2017-07-06,1.44,1.54,1.4,1.46,201718,0
2017-07-07,1.47,1.4789,1.35,1.38,177258,0
2017-07-10,1.35,1.4298,1.35,1.4,96275,0
2017-07-11,1.41,1.43,1.36,1.42,178218,0
2017-07-12,1.41,1.52,1.41,1.43,236770,0
2017-07-13,1.43,1.44,1.4,1.43,70682,0
2017-07-14,1.4,1.47,1.39,1.45,102722,0
2017-07-17,1.44,1.56,1.42,1.4892,124060,0
2017-07-18,1.49,1.53,1.46,1.49,134772,0
2017-07-19,1.52,1.5979,1.5,1.54,121066,0
2017-07-20,1.54,1.59,1.49,1.52,219802,0
2017-07-21,1.51,1.6108,1.51,1.6,141374,0
2017-07-24,1.6,1.66,1.55,1.66,132516,0
2017-07-25,1.64,1.66,1.58,1.6,93031,0
2017-07-26,1.66,1.66,1.46,1.57,88645,0
2017-07-27,1.56,1.69,1.49,1.53,351807,0
2017-07-28,1.54,1.64,1.54,1.62,123001,0
2017-07-31,1.68,1.72,1.6,1.64,263923,0
2017-08-01,1.81,2.13,1.5,1.51,2991772,0
2017-08-02,1.58,1.6386,1.4801,1.53,295985,0
2017-08-03,1.52,1.56,1.46,1.52,100371,0
2017-08-04,1.55,1.55,1.45,1.55,143646,0
2017-08-07,1.62,1.62,1.2,1.46,221447,0
2017-08-08,1.49,1.49,1.45,1.48,55370,0
2017-08-09,1.5,1.51,1.38,1.5,99066,0
2017-08-10,1.6,1.62,1.5,1.5,220785,0
2017-08-11,1.478,1.54,1.43,1.5301,51226,0
2017-08-14,1.52,1.58,1.4701,1.5599,171571,0
2017-08-15,1.55,1.576,1.5,1.5282,109592,0
2017-08-16,1.56,1.59,1.5,1.59,88655,0
2017-08-17,1.61,1.61,1.51,1.54,57767,0
2017-08-18,1.57,1.57,1.5075,1.53,54329,0
2017-08-21,1.52,1.544,1.46,1.53,39631,0
2017-08-22,1.54,1.54,1.45,1.46,86528,0
2017-08-23,1.4601,1.48,1.4,1.45,62253,0
2017-08-24,1.45,1.5,1.43,1.5,49572,0
2017-08-25,1.55,1.55,1.41,1.42,91877,0
2017-08-28,1.42,1.4568,1.4,1.41,120159,0
2017-08-29,1.42,1.428,1.35,1.38,110562,0
2017-08-30,1.38,1.4101,1.38,1.38,104486,0
2017-08-31,1.3848,1.42,1.3848,1.4,52588,0
2017-09-01,1.42,1.42,1.383,1.4,25287,0
2017-09-05,1.4,1.42,1.37,1.41,139151,0
2017-09-06,1.51,1.55,1.39,1.4,180711,0
2017-09-07,1.41,1.44,1.39,1.41,74783,0
2017-09-08,1.43,1.43,1.38,1.4,89181,0
2017-09-11,1.39,1.4101,1.37,1.39,34740,0
2017-09-12,1.39,1.41,1.37,1.4,77878,0
2017-09-13,1.4,1.42,1.355,1.4,64149,0
2017-09-14,1.41,1.42,1.36,1.41,70003,0
2017-09-15,1.38,1.5237,1.37,1.41,326196,0
2017-09-18,1.41,1.45,1.39,1.415,90408,0
2017-09-19,1.41,1.49,1.38,1.4,97191,0
2017-09-20,1.4,1.41,1.39,1.41,20439,0
2017-09-21,1.39,1.45,1.39,1.4,110308,0
2017-09-22,1.4106,1.4106,1.38,1.4,70457,0
2017-09-25,1.41,1.44,1.36,1.4,77426,0
2017-09-26,1.39,1.43,1.39,1.41,38494,0
2017-09-27,1.41,1.61,1.4,1.43,312689,0
2017-09-28,1.42,1.5232,1.42,1.42,96607,0
2017-09-29,1.48,1.73,1.39,1.4536,1149300,0
2017-10-02,1.5,1.52,1.44,1.49,280153,0
2017-10-03,1.5,1.58,1.469,1.52,172672,0
2017-10-04,1.52,1.59,1.5,1.55,130391,0
2017-10-05,1.54,1.72,1.5201,1.64,367596,0
2017-10-06,1.69,1.6995,1.62,1.63,149252,0
2017-10-09,1.65,1.65,1.53,1.58,69533,0
2017-10-10,1.5901,1.64,1.55,1.59,103432,0
2017-10-11,1.58,1.7034,1.57,1.6792,148966,0
2017-10-12,1.7,1.72,1.6128,1.65,142219,0
2017-10-13,1.66,1.699,1.56,1.61,224809,0
2017-10-16,1.61,1.639,1.57,1.6,34217,0
2017-10-17,1.59,1.73,1.59,1.6,155026,0
2017-10-18,1.6001,1.6702,1.58,1.61,32541,0
2017-10-19,1.6,1.64,1.6,1.64,44827,0
2017-10-20,1.63,1.659,1.61,1.63,57865,0
2017-10-23,1.64,1.65,1.59,1.597,30007,0
2017-10-24,1.6,1.63,1.58,1.61,70247,0
2017-10-25,1.609,1.73,1.58,1.6735,278866,0
2017-10-26,1.71,2.13,1.69,1.94,1682004,0
2017-10-27,2.06,2.08,1.7,1.889,498780,0
2017-10-30,1.88,1.9173,1.8,1.87,102999,0
2017-10-31,1.87,1.92,1.81,1.88,88375,0
2017-11-01,2.26,2.5,2,2.09,9326590,0
2017-11-02,2.01,2.05,1.87,1.87,565991,0
2017-11-03,1.87,2.06,1.87,1.99,420021,0
2017-11-06,2,2,1.89,1.98,245885,0
2017-11-07,1.95,1.99,1.7,1.8,301147,0
2017-11-08,1.8,1.8,1.45,1.45,716974,0
2017-11-09,1.47,1.8,1.37,1.51,958733,0
2017-11-10,1.41,1.51,1.4,1.47,320602,0
