Date,Open,High,Low,Close,Volume,OpenInt
2011-06-09,1238.8,1349,1216,1299.6,145,0
2011-06-10,1265.4,1265.4,1140,1185.6,189,0
2011-06-13,1197,1231.2,1064,1128.6,105,0
2011-06-14,1155.2,1197,1064,1159,73,0
2011-06-15,1159,1197,1052.6,1064,151,0
2011-06-16,1102,1136.2,1067.8,1071.6,30,0
2011-06-17,1090.6,1090.6,1014.6,1018.4,36,0
2011-06-20,1014.6,1041.2,965.2,988,24,0
2011-06-21,1007,1026,991.8,995.6,26,0
2011-06-22,1018.4,1094.4,988,1071.6,78,0
2011-06-23,1090.6,1102,1018.4,1079.2,32,0
2011-06-24,1045,1113.4,1037.4,1037.4,44,0
2011-06-27,1041.2,1067.8,1029.8,1029.8,9,0
2011-06-28,1029.8,1071.6,953.8,1052.6,96,0
2011-06-29,1041.2,1083,919.6,969,110,0
2011-06-30,991.8,1018.4,866.4,896.8,58,0
2011-07-01,957.6,972.8,908.2,953.8,14,0
2011-07-05,946.2,976.6,946.2,953.8,3,0
2011-07-06,953.8,953.8,877.8,908.2,17,0
2011-07-07,919.6,919.6,843.6,843.6,70,0
2011-07-08,763.8,847.4,763.8,798,186,0
2011-07-11,839.8,858.8,801.8,824.6,32,0
2011-07-12,828.4,828.4,801.8,801.8,16,0
2011-07-13,820.8,980.4,771.4,889.2,123,0
2011-07-14,919.6,923.4,813.2,820.8,55,0
2011-07-15,824.6,855,817,855,14,0
2011-07-18,855,874,828.4,874,7,0
2011-07-19,881.6,904.4,874,885.4,10,0
2011-07-20,885.4,893,843.6,843.6,14,0
2011-07-21,843.6,881.6,839.8,851.2,11,0
2011-07-22,851.2,877.8,828.4,839.8,4,0
2011-07-25,832.2,839.8,779,782.8,27,0
2011-07-26,801.8,817,782.8,794.2,25,0
2011-07-27,790.4,843.6,771.4,790.4,51,0
2011-07-28,760,798,760,771.4,16,0
2011-07-29,760,790.4,737.2,741,20,0
2011-08-01,756.2,760,748.6,752.4,23,0
2011-08-02,756.2,756.2,722,722,24,0
2011-08-03,725.8,741,665,695.4,84,0
2011-08-04,691.6,691.6,665,680.2,46,0
2011-08-05,665,680.2,627,649.8,37,0
2011-08-08,627,627,570,573.8,45,0
2011-08-09,551,706.8,551,638.4,65,0
2011-08-10,608,634.6,562.4,596.6,23,0
2011-08-11,577.6,611.8,577.6,592.8,18,0
2011-08-12,608,623.2,581.4,623.2,10,0
2011-08-15,627,653.6,608,653.6,10,0
2011-08-16,642.2,642.2,562.4,562.4,47,0
2011-08-17,581.4,592.8,547.2,562.4,28,0
2011-08-18,547.2,573.8,532,535.8,41,0
2011-08-19,573.8,577.6,516.8,547.2,13,0
2011-08-22,566.2,566.2,475,505.4,47,0
2011-08-23,524.4,524.4,516.8,516.8,5,0
2011-08-24,524.4,524.4,505.4,524.4,2,0
2011-08-25,524.4,524.4,505.4,520.6,7,0
2011-08-26,505.4,505.4,486.4,505.4,6,0
2011-08-29,471.2,516.8,467.4,505.4,17,0
2011-08-30,524.4,558.6,524.4,535.8,19,0
2011-08-31,535.8,554.8,535.8,554.8,6,0
2011-09-01,570,570,494,494,58,0
2011-09-02,494,516.8,490.2,509.2,23,0
2011-09-06,509.2,524.4,490.2,520.6,19,0
2011-09-07,501.6,516.8,482.6,486.4,35,0
2011-09-08,509.2,516.8,509.2,513,10,0
2011-09-09,551,1322.4,547.2,1007,5049,0
2011-09-12,995.6,995.6,771.4,790.4,969,0
2011-09-13,779,790.4,695.4,706.8,404,0
2011-09-14,725.8,874,680.2,809.4,599,0
2011-09-15,862.6,862.6,767.6,782.8,334,0
2011-09-16,782.8,782.8,706.8,752.4,147,0
2011-09-19,752.4,752.4,691.6,706.8,121,0
2011-09-20,699.2,957.6,699.2,801.8,816,0
2011-09-21,817,828.4,760,790.4,186,0
2011-09-22,767.6,855,760,794.2,142,0
2011-09-23,782.8,836,763.8,824.6,50,0
2011-09-26,843.6,855,779,817,62,0
2011-09-27,843.6,847.4,782.8,794.2,63,0
2011-09-28,782.8,824.6,779,794.2,44,0
2011-09-29,779,801.8,733.4,741,41,0
2011-09-30,719.34,760,719.34,760,25,0
2011-10-03,729.6,760,718.2,725.8,13,0
2011-10-04,718.2,729.6,668.8,691.6,99,0
2011-10-05,706.8,706.8,668.8,680.2,18,0
2011-10-06,684,691.6,600.4,634.6,94,0
2011-10-07,634.6,646,627,642.2,18,0
2011-10-10,627,676.4,608,657.4,29,0
2011-10-11,638.4,653.6,638.4,653.6,11,0
2011-10-12,649.8,665,646,665,42,0
2011-10-13,657.4,699.2,657.4,668.8,6,0
2011-10-14,672.6,710.6,672.6,699.2,10,0
2011-10-17,710.6,710.6,672.6,676.4,11,0
2011-10-18,672.6,706.8,661.2,676.4,24,0
2011-10-19,661.2,706.8,661.2,680.2,7,0
2011-10-20,646,680.2,646,680.2,5,0
2011-10-21,699.2,904.4,672.6,874,327,0
2011-10-24,874,984.2,836,839.8,179,0
2011-10-25,1010.8,1299.6,957.6,976.6,1894,0
2011-10-26,855,874,767.6,813.2,638,0
2011-10-27,798,855,779,801.8,283,0
2011-10-28,798,801.8,756.2,763.8,144,0
2011-10-31,741,767.6,722,748.6,103,0
2011-11-01,714.4,748.6,680.2,710.6,154,0
2011-11-02,722,722,672.6,680.2,128,0
2011-11-03,710.6,722,676.4,691.6,108,0
2011-11-04,687.8,703,676.4,691.6,39,0
2011-11-07,699.2,699.2,668.8,676.4,72,0
2011-11-08,684,703,672.6,703,32,0
2011-11-09,699.2,703,680.2,699.2,11,0
2011-11-10,695.4,737.2,695.4,729.6,36,0
2011-11-11,737.2,741,703,714.4,35,0
2011-11-14,710.6,779,684,760,126,0
2011-11-15,760,786.6,741,760,83,0
2011-11-16,760,763.8,748.6,756.2,24,0
2011-11-17,737.2,737.2,710.6,737.2,37,0
2011-11-18,722,722,703,703,30,0
2011-11-21,718.2,718.2,687.8,695.4,46,0
2011-11-22,695.4,703,611.8,619.4,153,0
2011-11-23,608,665,577.6,581.4,65,0
2011-11-25,581.4,581.4,520.6,520.6,106,0
2011-11-28,532,581.4,516.8,524.4,59,0
2011-11-29,532,532,478.8,482.6,203,0
2011-11-30,478.8,497.8,457.14,489.82,223,0
2011-12-01,494,494,433.2,482.6,128,0
2011-12-02,494,520.6,494,516.8,42,0
2011-12-05,505.4,528.2,475,475,228,0
2011-12-06,505.36,505.36,459.8,494,61,0
2011-12-07,486.4,486.4,456,482.6,110,0
2011-12-08,475,482.6,456,456,48,0
2011-12-09,459.8,471.2,448.4,459.8,66,0
2011-12-12,471.2,490.2,448.4,475,169,0
2011-12-13,471.2,478.8,459.8,471.2,66,0
2011-12-14,471.2,471.2,463.6,463.6,27,0
2011-12-15,463.6,494,456,471.2,109,0
2011-12-16,475,501.6,456,456,40,0
2011-12-19,459.8,478.8,448.4,448.4,124,0
2011-12-20,471.2,475,444.6,475,59,0
2011-12-21,463.6,486.4,452.2,456,36,0
2011-12-22,475,475,448.4,448.4,71,0
2011-12-23,448.4,459.8,448.4,456,7,0
2011-12-27,444.6,475,440.8,456,75,0
2011-12-28,444.6,463.6,429.4,448.4,44,0
2011-12-29,467.4,467.4,433.2,456,74,0
2011-12-30,444.6,456,437,444.6,130,0
2012-01-03,448.4,467.4,448.4,463.6,58,0
2012-01-04,448.4,463.6,437,456,34,0
2012-01-05,463.6,486.4,448.4,486.4,264,0
2012-01-06,486.4,486.4,467.4,475,94,0
2012-01-09,475,482.6,448.4,471.2,82,0
2012-01-10,459.8,471.2,452.2,452.2,64,0
2012-01-11,456,672.6,456,532,3990,0
2012-01-12,532,539.6,471.2,475,614,0
2012-01-13,490.2,494,456,493.62,456,0
2012-01-17,501.6,511.48,463.6,467.4,216,0
2012-01-18,478.8,482.6,448.4,452.2,153,0
2012-01-19,456,467.4,444.6,456,140,0
2012-01-20,467.4,478.8,463.6,475,78,0
2012-01-23,482.6,482.6,467.4,482.6,85,0
2012-01-24,486.4,490.2,456,467.4,96,0
2012-01-25,463.6,490.2,463.6,482.6,60,0
2012-01-26,490.2,494,471.2,471.2,33,0
2012-01-27,494,494,482.6,486.4,20,0
2012-01-30,482.6,558.6,475.27,547.16,267,0
2012-01-31,554.8,558.6,494,494,236,0
2012-02-01,513,524.4,497.8,501.6,136,0
2012-02-02,520.6,562.4,361,391.4,1964,0
2012-02-03,414.2,418,383.8,387.6,1482,0
2012-02-06,399,402.8,387.6,399,159,0
2012-02-07,410.4,410.4,391.78,395.2,276,0
2012-02-08,406.6,406.6,391.4,402.8,104,0
2012-02-09,399,406.6,395.2,399,62,0
2012-02-10,395.2,406.6,391.4,398.62,151,0
2012-02-13,406.6,406.6,387.6,395.2,432,0
2012-02-14,399,399.04,383.8,391.4,199,0
2012-02-15,395.2,406.6,387.6,387.6,200,0
2012-02-16,387.6,395.2,342,342,768,0
2012-02-17,342,349.6,315.4,315.4,491,0
2012-02-21,315.4,357.2,311.6,338.2,317,0
2012-02-22,345.8,353.4,315.59,323,79,0
2012-02-23,326.8,334.4,316.43,326.8,30,0
2012-02-24,338.2,342,315.4,315.4,69,0
2012-02-27,342,342,321.48,330.6,46,0
2012-02-28,323,328.7,316.73,323,45,0
2012-02-29,323,330.6,311.6,311.6,92,0
2012-03-01,304,322.89,296.4,311.6,37,0
2012-03-02,323,334.4,304,322.24,114,0
2012-03-05,311.6,322.24,305.18,311.6,12,0
2012-03-06,307.8,318.44,304,315.25,75,0
2012-03-07,373.16,535.8,372.4,383.8,8135,0
2012-03-08,383.8,395.2,354.16,361,1123,0
2012-03-09,372.4,372.4,345.95,364.8,249,0
2012-03-12,349.6,391.4,346.33,376.16,379,0
2012-03-13,380,380,353.78,361.08,170,0
2012-03-14,361,364.8,353.4,361,76,0
2012-03-15,361,372.25,357.2,361,129,0
2012-03-16,357.24,372.29,357.24,362.14,150,0
2012-03-19,357.2,361,353.4,355.3,67,0
2012-03-20,361,366.62,353.44,355.3,95,0
2012-03-21,357.2,361,350.02,357.24,102,0
2012-03-22,353.67,360.96,353.67,354.35,94,0
2012-03-23,360.96,360.96,342,342.46,71,0
2012-03-26,349.6,357.2,334.4,338.2,108,0
2012-03-27,342,359.1,335.12,349.94,71,0
2012-03-28,352.26,352.26,323,326.12,134,0
2012-03-29,326.8,334.4,323,326.8,46,0
2012-03-30,330.6,330.6,326.8,330.6,62,0
2012-04-02,334.78,361,334.78,354.54,63,0
2012-04-03,353.44,361,353.44,357.2,38,0
2012-04-04,357.2,399,357.2,380,575,0
2012-04-05,380,380,347.32,360.43,56,0
2012-04-09,347.4,368.56,342.76,357.2,16,0
2012-04-10,349.6,360.96,342.76,342.87,25,0
2012-04-11,361,372.32,360.96,368.6,12,0
2012-04-12,349.68,364.8,349.68,364.76,5,0
2012-04-13,353.4,357.2,349.68,355.3,16,0
2012-04-16,361,361,342.76,358.34,42,0
2012-04-17,345.8,357.2,342.8,342.8,24,0
2012-04-18,342.76,425.6,342.76,376.2,332,0
2012-04-19,380,395.2,345.8,349.6,55,0
2012-04-20,349.6,357.2,342.57,343.9,38,0
2012-04-23,342,356.06,342,349.6,52,0
2012-04-24,357.2,357.2,342,345.84,27,0
2012-04-25,342,357.2,342,345.8,14,0
2012-04-26,342.76,357.2,342.76,356.44,10,0
2012-04-27,345.8,357.2,345.8,345.8,6,0
2012-04-30,345.8,353.4,342,353.4,60,0
2012-05-01,342,349.6,342,345.8,14,0
2012-05-02,345.8,345.8,342,342,13,0
2012-05-03,342,353.4,342,353.4,44,0
2012-05-04,353.4,353.4,342,342,7,0
2012-05-07,342,342,338.2,338.2,31,0
2012-05-08,338.2,349.6,334.4,338.2,10,0
2012-05-09,334.4,345.8,324.79,324.79,78,0
2012-05-10,323,323,307.8,318.78,19,0
2012-05-11,311.6,315.36,304,315.36,13,0
2012-05-14,311.6,323,307.8,307.8,12,0
2012-05-15,304,315.4,277.4,288.84,93,0
2012-05-16,288.8,288.8,285,287.85,17,0
2012-05-17,274.47,292.6,254.64,277.36,23,0
2012-05-18,277.4,292.6,269.88,288.76,60,0
2012-05-21,304,326.8,269.8,288.8,34,0
2012-05-22,285,285.27,285,285.27,4,0
2012-05-23,277.4,304,269.8,304,13,0
2012-05-24,296.4,304,281.24,288.8,9,0
2012-05-25,304,304,285.04,303.96,5,0
2012-05-30,307.8,307.8,296.4,296.4,1,0
2012-05-31,292.6,307.8,285,285,20,0
2012-06-01,288.8,304,288.8,288.8,5,0
2012-06-05,296.4,304,292.68,292.68,4,0
2012-06-06,292.6,307.8,285,304,25,0
2012-06-07,288.8,301.87,285,285,8,0
2012-06-08,285,288.84,285,288.8,8,0
2012-06-11,285,304,285,285,9,0
2012-06-12,285,285.08,269.8,273.64,89,0
2012-06-13,266,269.8,262.2,262.24,45,0
2012-06-14,262.2,262.88,247,257.94,9,0
2012-06-15,250.8,279.3,239.4,239.4,44,0
2012-06-18,235.6,246.96,216.6,241.72,14,0
2012-06-19,235.6,250.8,228,228.08,21,0
2012-06-20,231.8,231.84,231.8,231.8,1,0
2012-06-21,231.8,254.56,228,243.12,50,0
2012-06-22,228,254.56,220.44,224.2,48,0
2012-06-25,224.24,235.6,224.2,224.2,9,0
2012-06-26,223.1,239.4,223.1,228,94,0
2012-06-27,228,292.6,209,235.6,489,0
2012-06-28,235.64,235.64,212.8,227.96,114,0
2012-06-29,228.04,228.04,190,220.4,39,0
2012-07-02,220.4,220.4,208.96,216.56,15,0
2012-07-03,209,209.08,198.02,201.4,110,0
2012-07-05,198.06,220.4,198.02,209,47,0
2012-07-09,205.24,216.56,197.64,205.2,52,0
2012-07-10,201.4,214.7,201.4,208.96,47,0
2012-07-11,216.6,216.6,201.4,201.4,27,0
2012-07-12,201.55,201.55,191.94,191.94,16,0
2012-07-13,191.9,208.77,178.6,178.6,41,0
2012-07-16,178.6,201.4,178.6,201.4,6,0
2012-07-17,186.62,192.13,186.62,190,4,0
2012-07-18,186.77,201.4,186.77,190,26,0
2012-07-19,186.77,201.4,186.77,186.81,47,0
2012-07-20,193.88,205.2,193.88,205.2,34,0
2012-07-23,190.27,197.6,186.77,190,11,0
2012-07-24,190,205.2,190,190,10,0
2012-07-25,205.2,209,186.81,188.1,35,0
2012-07-26,201.4,201.4,188.14,188.14,7,0
2012-07-27,188.14,188.14,182.4,182.4,15,0
2012-07-30,182.4,183.16,182.4,183.16,5,0
2012-07-31,189.96,216.03,186.35,190,27,0
2012-08-01,186.2,215.08,182.44,182.44,19,0
2012-08-02,201.4,216.14,182.4,190,28,0
2012-08-03,178.6,189.96,178.6,179.78,3,0
2012-08-06,186.24,186.24,186.24,186.24,2,0
2012-08-07,190,190,186.2,186.2,9,0
2012-08-08,190,190,178.71,181.45,14,0
2012-08-09,182.48,190,182.48,186.24,5,0
2012-08-13,178.64,197.49,178.6,178.64,72,0
2012-08-14,190,190,182.4,186.2,18,0
2012-08-15,182.4,190,177.92,177.92,6,0
2012-08-16,182.48,190,182.48,190,3,0
2012-08-17,178.79,182.44,178.79,182.4,4,0
2012-08-20,180.5,186.16,180.5,182.51,40,0
2012-08-21,182.74,182.74,182.51,182.51,6,0
2012-08-22,182.59,182.59,182.55,182.55,2,0
2012-08-23,182.51,184.3,174.8,174.8,60,0
2012-08-24,174.8,189.96,174.8,186.2,14,0
2012-08-27,178.56,185.78,178.56,185.78,4,0
2012-08-29,175.71,178.64,175.71,178.6,2,0
2012-08-30,190,190,180.54,189.2,12,0
2012-08-31,180.5,190,180.5,186.2,2,0
2012-09-04,189.96,189.96,182.44,182.44,3,0
2012-09-05,180.54,190,180.54,190,1,0
2012-09-06,180.5,186.2,171,171.11,60,0
2012-09-07,171,190,171,172.41,151,0
2012-09-10,172.52,181.98,144.4,152,96,0
2012-09-11,170.62,170.62,152.04,167.2,36,0
2012-09-12,140.6,167.2,140.6,163.36,23,0
2012-09-13,163.44,166.78,150.1,159.6,41,0
2012-09-14,137.18,174.8,137.18,174.8,118,0
2012-09-17,174.8,174.8,163.4,163.4,5,0
2012-09-18,162.18,209,155.88,205.16,54,0
2012-09-19,209,209,186.28,201.4,157,0
2012-09-20,193.8,193.8,167.2,189.32,48,0
2012-09-21,163.78,188.1,159.6,174.8,34,0
2012-09-24,195.13,227.62,194.18,205.39,224,0
2012-09-25,224.1,227.54,195.93,223.82,500,0
2012-09-26,215.27,215.27,215.27,215.27,5,0
2012-09-27,195.13,223.82,194.94,223.82,75,0
2012-09-28,212.23,223.63,203.55,223.44,22,0
2012-10-02,197.6,216.41,193.8,197.6,265,0
2012-10-03,209.57,209.57,165.49,173.66,438,0
2012-10-04,171.95,180.5,166.82,173.51,128,0
2012-10-05,174.61,174.61,161.5,161.5,47,0
2012-10-08,152.76,168.53,152.76,168.53,47,0
2012-10-10,197.03,197.03,177.08,183.35,121,0
2012-10-15,161.31,161.31,161.31,161.31,5,0
2012-10-19,152,152,148.2,148.2,26,0
2012-10-23,137.75,152,136.61,152,90,0
2012-10-25,130.53,130.53,130.53,130.53,5,0
2012-10-26,137.75,139.27,137.75,138.89,39,0
2012-10-31,136.99,137.75,133.38,137.73,29,0
2012-11-01,138.13,138.13,138.13,138.13,11,0
2012-11-02,137.94,139.46,134.9,139.46,89,0
2012-11-05,121.98,140.03,121.6,140.03,56,0
2012-11-06,138.89,140.22,138.51,140.22,16,0
2012-11-07,139.84,140.6,119.7,123.31,99,0
2012-11-08,130.53,166.06,116.28,138.89,1091,0
2012-11-09,151.62,177.1,151.62,161.5,1211,0
2012-11-12,157.7,165.3,157.7,165.3,120,0
2012-11-13,170.62,170.81,163.97,170.81,132,0
2012-11-14,170.81,170.81,153.9,153.9,108,0
2012-11-15,148.39,153.52,148.39,153.52,39,0
2012-11-16,159.03,187.53,154.85,187.53,153,0
2012-11-19,176.89,185.25,170.62,171,411,0
2012-11-20,161.5,163.4,152.76,159.6,84,0
2012-11-21,158.46,158.95,152,152,86,0
2012-11-23,148.77,154.85,148.77,154.85,11,0
2012-11-26,156.56,159.57,156.56,159.57,11,0
2012-11-28,161.5,161.5,153.9,153.9,32,0
2012-11-29,152,171,151.05,171,176,0
2012-12-03,148.4,173.47,148.4,173.47,11,0
2012-12-05,138.63,152.03,138.63,152.03,11,0
2012-12-06,159.03,167.73,155.42,160.74,27,0
2012-12-07,136.8,149.53,136.8,149.53,14,0
2012-12-10,149.53,150.1,149.53,149.53,63,0
2012-12-11,156.75,159.6,156.75,156.75,52,0
2012-12-12,152.19,152.19,152.19,152.19,5,0
2012-12-13,152,152,149.53,149.56,62,0
2012-12-14,151.05,151.05,142.5,145.16,124,0
2012-12-17,144.4,146.3,142.12,142.5,116,0
2012-12-18,134.14,141.93,133.38,135.85,86,0
2012-12-19,133,141.52,129.2,137.37,47,0
2012-12-20,133.38,133.38,133.38,133.38,5,0
2012-12-21,133,135.28,129.58,129.58,101,0
2012-12-24,126.16,139.81,116.09,135.85,150,0
2012-12-26,135.09,135.28,127.3,128.08,67,0
2012-12-27,126.73,128.42,120.87,128.42,117,0
2012-12-28,120.84,129.2,111.15,129.2,63,0
2012-12-31,129.69,129.69,129.69,129.69,5,0
2013-01-02,133,133,129.2,129.52,16,0
2013-01-03,133,133,126.92,133,12,0
2013-01-04,123.69,133,123.66,129.96,90,0
2013-01-07,132.81,132.81,124.07,124.26,79,0
2013-01-08,121.22,121.22,121.22,121.22,5,0
2013-01-09,128.82,132.43,128.82,132.43,11,0
2013-01-10,132.05,132.81,132.05,132.79,89,0
2013-01-11,132.81,139.65,132.81,138.7,173,0
2013-01-14,138.89,144.4,138.7,144.4,299,0
2013-01-15,139.27,142.09,136.8,140.01,148,0
2013-01-16,136.8,136.8,135.85,135.85,75,0
2013-01-17,135.85,135.85,128.25,134.33,212,0
2013-01-22,133.19,133.19,123.88,125.4,95,0
2013-01-23,116.28,123.69,116.09,117.8,138,0
2013-01-24,118.37,118.37,117.8,117.8,26,0
2013-01-25,115.9,116.47,115.14,115.14,52,0
2013-01-28,114,116.28,114,114.36,74,0
2013-01-29,116.09,116.09,114,114,43,0
2013-01-30,114.38,115.22,114.38,115.22,25,0
2013-01-31,115.33,115.33,115.33,115.33,5,0
2013-02-05,107.92,107.92,107.92,107.92,11,0
2013-02-07,110.67,119.66,110.67,118.84,38,0
2013-02-08,122.93,132.02,121.6,128.02,99,0
2013-02-11,125.21,130.53,125.21,130.53,140,0
2013-02-15,136.61,136.61,123.02,123.02,28,0
2013-02-21,123.88,123.88,122.76,123.5,47,0
2013-02-22,123.88,123.88,123.31,123.31,19,0
2013-02-25,128.06,128.06,124.34,125.72,73,0
2013-02-26,127.68,203.11,126.73,191.33,3102,0
2013-02-27,195.32,244.72,171,221.73,6480,0
2013-02-28,256.5,284.81,214.7,220.21,12185,0
2013-03-01,220.4,220.4,194.75,199.5,2376,0
2013-03-04,208.62,214.7,201.4,213.18,530,0
2013-03-05,210.33,242.25,210.33,237.31,696,0
2013-03-06,234.08,262.77,234.08,247,1419,0
2013-03-07,256.5,266,233.7,250.8,230,0
2013-03-08,250.8,264.29,245.67,264.29,134,0
2013-03-11,249.47,282.91,231.99,233.7,1205,0
2013-03-12,263.15,263.15,219.07,235.85,475,0
2013-03-13,235.79,235.79,233.13,234.08,63,0
2013-03-14,235.79,244.13,234.27,234.46,176,0
2013-03-15,238.64,239.4,231.42,239.4,191,0
2013-03-18,232.56,240.35,232.56,237.5,249,0
2013-03-19,231.8,231.8,206.91,218.5,264,0
2013-03-20,209,209,185.44,186.58,225,0
2013-03-21,188.23,190,177.67,185.8,246,0
2013-03-22,179.17,179.55,178.41,178.41,133,0
2013-03-25,175.18,175.18,175.18,175.18,24,0
2013-03-26,174.61,178.6,158.27,164.16,179,0
2013-03-27,161.59,161.69,157.7,159.69,67,0
2013-03-28,156.94,159.6,154.85,154.85,227,0
2013-04-01,149.53,164.54,135.3,159.6,242,0
2013-04-02,159.88,159.88,138.59,138.59,117,0
2013-04-03,138.51,140.5,133,134.52,73,0
2013-04-04,134.33,145.35,134.14,145.16,92,0
2013-04-08,139.27,142.31,135.28,141.36,220,0
2013-04-09,137.37,137.37,132.05,132.05,188,0
2013-04-10,145.35,156.37,132.62,148.2,163,0
2013-04-11,144.4,144.4,141.17,141.17,26,0
2013-04-12,137.37,137.37,137.37,137.37,5,0
2013-04-15,136.99,147.63,136.04,144.4,104,0
2013-04-17,144.78,146.32,144.78,146.3,136,0
2013-04-18,147.82,149.53,147.82,147.82,178,0
2013-04-19,149.15,151.62,149.15,149.53,67,0
2013-04-22,150.29,150.29,149.72,149.72,11,0
2013-04-23,150.1,155.8,145.73,150.48,292,0
2013-04-24,150.29,150.52,150.29,150.29,53,0
2013-04-25,150.29,150.86,150.29,150.86,95,0
2013-04-26,146.87,152,146.87,152,19,0
2013-04-29,143.26,143.26,143.26,143.26,16,0
2013-04-30,144.02,144.02,142.69,143.64,66,0
2013-05-02,148.77,149.15,148.77,149.15,89,0
2013-05-03,160.55,209.95,160.55,176.13,1200,0
2013-05-06,176.32,176.7,153.9,153.9,360,0
2013-05-07,156.37,167.39,154.28,155.02,315,0
2013-05-09,152,152,152,152,71,0
2013-05-10,144.4,147.63,143.45,146.11,147,0
2013-05-13,146.49,146.49,133.19,136.8,336,0
2013-05-14,134.52,139.08,133.66,135.09,237,0
2013-05-15,135.09,145.16,135.09,141.74,312,0
2013-05-16,133.95,141.74,133.19,141.74,193,0
2013-05-17,141.74,141.74,133.57,135.94,90,0
2013-05-20,136.99,136.99,133.38,134.52,50,0
2013-05-21,133.19,136.23,133.19,135.85,32,0
2013-05-22,135.85,135.85,135.85,135.85,5,0
2013-05-23,133.19,133.19,133.19,133.19,43,0
2013-05-24,134.9,134.9,132.05,132.05,107,0
2013-05-28,133,136.34,130.15,130.15,128,0
2013-05-29,130.15,130.15,122.17,122.17,169,0
2013-05-30,122.36,130.29,109.82,114,438,0
2013-05-31,116.47,117.04,116.09,116.09,89,0
2013-06-03,114.95,118.56,112.1,115.9,274,0
2013-06-04,114.95,116.84,114.76,115.52,449,0
2013-06-05,109.25,115.71,109.25,115.71,268,0
2013-06-06,112.29,114.95,112.29,114.95,137,0
2013-06-07,114.95,114.95,109.25,109.25,156,0
2013-06-10,108.49,109.25,108.49,109.25,65,0
2013-06-11,109.25,109.25,97.28,100.13,505,0
2013-06-12,101.84,101.84,98.8,98.8,331,0
2013-06-13,99.94,104.5,98.8,99.56,237,0
2013-06-14,99.56,100.03,99.56,100.03,58,0
2013-06-17,104.02,104.5,104.02,104.5,94,0
2013-06-18,98.802,109.17,98.802,109.06,221,0
2013-06-19,102.58,109.25,98.8,109.22,756,0
2013-06-20,102.22,106.02,98.8,100.89,429,0
2013-06-21,100.89,100.89,98.8,98.8,202,0
2013-06-24,98.8,99.18,96.9,97.85,873,0
2013-06-25,95.19,98.781,92.72,94.05,266,0
2013-06-26,93.1,93.1,77.522,86.45,829,0
2013-06-27,92.049,92.049,81.13,81.13,167,0
2013-06-28,79.04,84.983,77.33,84.55,268,0
2013-07-01,86.26,125.4,86.26,100.89,9256,0
2013-07-02,103.17,108.85,100.89,102.6,2404,0
2013-07-03,107.54,107.54,101.46,103.93,2418,0
2013-07-05,104.5,116.13,104.5,109.06,2772,0
2013-07-08,114.19,121.6,109.44,113.62,4162,0
2013-07-09,112.1,112.86,104.5,106.4,2296,0
2013-07-10,114.38,129.94,106.42,114,10840,0
2013-07-11,116.09,116.66,105.45,112.1,3970,0
2013-07-12,112.48,120.65,106.4,120.65,3218,0
2013-07-15,121.98,128.25,112.31,125.59,3256,0
2013-07-16,129.58,137.54,125.4,134.71,3402,0
2013-07-17,161.5,161.5,137.94,146.3,8786,0
2013-07-18,147.25,152.95,129.77,135.09,5024,0
2013-07-19,135.28,140.03,119.7,130.91,3193,0
2013-07-22,131.67,135.09,121.41,127.3,977,0
2013-07-23,129.01,129.2,123.5,126.73,976,0
2013-07-24,125.21,125.21,115.33,118.94,2170,0
2013-07-25,117.8,121.6,115.16,119.7,2036,0
2013-07-26,121.41,134.88,112.1,130.15,5528,0
2013-07-29,142.5,170.81,134.9,164.35,8483,0
2013-07-30,169.1,198.55,153.9,194.75,17620,0
2013-07-31,213.94,227.62,202.73,217.17,16152,0
2013-08-01,217.17,217.21,185.67,194.56,8084,0
2013-08-02,198.17,198.17,180.88,189.05,3086,0
2013-08-05,228.38,529.34,213.37,378.86,175521,0
2013-08-06,376.2,498.94,368.6,412.3,74545,0
2013-08-07,414.77,445.36,323,329.46,30156,0
2013-08-08,361,380,294.5,300.01,15698,0
2013-08-09,300.01,332.97,290.32,315.59,8659,0
2013-08-12,327.37,338.2,302.1,325.09,11583,0
2013-08-13,326.23,334.21,298.68,301.72,4975,0
2013-08-14,290.32,294.31,237.5,244.15,12675,0
2013-08-15,319.39,348.27,256.5,263.53,48338,0
2013-08-16,273.98,273.98,237.69,243.2,11355,0
2013-08-19,242.82,254.45,223.65,230.85,9186,0
2013-08-20,230.85,252.7,215.84,228.76,14708,0
2013-08-21,228,233.7,219.45,220.4,3049,0
2013-08-22,220.97,221.54,205.01,205.01,5552,0
2013-08-23,205.58,218.5,201.4,210.33,7079,0
2013-08-26,211.85,304,211.85,257.45,77085,0
2013-08-27,249.85,261.06,226.1,228,11845,0
2013-08-28,227.05,243.01,223.44,238.26,8117,0
2013-08-29,236.17,238.45,224.58,227.43,5239,0
2013-08-30,226.67,231.42,220.78,221.35,2725,0
2013-09-03,236.93,246.62,225.91,226.48,9031,0
2013-09-04,228.19,234.84,224.2,224.58,3388,0
2013-09-05,224.58,229.52,212.61,213.75,5478,0
2013-09-06,214.13,216.98,203.3,208.43,5285,0
2013-09-09,219.45,232.18,203.87,207.67,6809,0
2013-09-10,206.53,217.74,202.35,204.25,5481,0
2013-09-11,204.06,207.86,190.97,193.8,6008,0
2013-09-12,195.32,195.32,182.59,183.35,7442,0
2013-09-13,189.05,189.05,171.19,175.75,10309,0
2013-09-16,180.5,182.4,161.5,165.11,10689,0
2013-09-17,167.2,177.65,163.97,165.49,9456,0
2013-09-18,165.68,172.9,162.07,165.87,3790,0
2013-09-19,164.92,186.2,160.55,165.87,10063,0
2013-09-20,166.44,172.9,162.45,168.72,2810,0
2013-09-23,169.86,178.22,164.92,168.72,5336,0
2013-09-24,170.05,175.56,166.44,168.72,3174,0
2013-09-25,167.2,170.62,156.75,159.03,2726,0
2013-09-26,159.41,179.74,149.91,158.65,11316,0
2013-09-27,158.65,158.65,152,154.47,3805,0
2013-09-30,154.47,158.84,147.82,150.86,2774,0
2013-10-01,150.48,164.92,148.01,152.95,3489,0
2013-10-02,153.33,168.15,152.38,159.03,6674,0
2013-10-03,159.03,165.11,154.66,160.74,1853,0
2013-10-04,161.88,162.45,152,154.09,1368,0
2013-10-07,154.09,158.46,154.09,156.37,726,0
2013-10-08,156.37,170.05,151.43,152.95,5895,0
2013-10-09,152.95,153.33,145.35,148.01,2763,0
2013-10-10,152.57,165.68,148.2,157.7,5037,0
2013-10-11,158.46,161.5,152.76,153.71,1453,0
2013-10-14,153.33,160.93,153.33,154.09,437,0
2013-10-15,153.9,158.65,150.1,153.9,1974,0
2013-10-16,154.85,155.61,150.1,155.61,2811,0
2013-10-17,154.66,169.1,152.95,161.69,8394,0
2013-10-18,163.21,168.72,157.32,159.22,3253,0
2013-10-21,159.41,166.25,157.89,158.84,2279,0
2013-10-22,159.41,163.97,156.75,158.08,1458,0
2013-10-23,156.75,165.3,153.52,156.56,3663,0
2013-10-24,156.56,161.69,156.56,158.08,1805,0
2013-10-25,159.41,166.06,156.37,158.84,3600,0
2013-10-28,159.22,163.02,152.57,155.42,2168,0
2013-10-29,155.99,159.6,152.95,153.14,1074,0
2013-10-30,153.14,154.28,148.2,149.15,1411,0
2013-10-31,148.2,150.29,133,133.38,5374,0
2013-11-01,135.09,136.61,128.06,128.63,2342,0
2013-11-04,129.96,142.12,129.96,133.76,2232,0
2013-11-05,133.76,137.75,130.53,131.86,1563,0
2013-11-06,132.81,133.76,127.87,129.01,1084,0
2013-11-07,129.96,133.76,123.88,127.3,1032,0
2013-11-08,127.11,159.03,127.11,148.58,6330,0
2013-11-11,148.01,148.2,135.28,146.49,2258,0
2013-11-12,145.16,150.1,141.17,142.88,926,0
2013-11-13,145.54,147.25,138.51,140.41,916,0
2013-11-14,140.41,143.45,136.8,140.22,995,0
2013-11-15,141.36,143.26,136.8,140.6,937,0
2013-11-18,139.65,142.5,136.8,139.65,943,0
2013-11-19,190,260.3,176.89,184.3,123998,0
2013-11-20,173.66,195.7,164.92,167.58,15281,0
2013-11-21,167.2,172.14,154.47,157.7,10111,0
2013-11-22,157.7,166.25,149.15,150.29,7537,0
2013-11-25,151.24,158.65,143.83,147.44,4947,0
2013-11-26,147.25,157.7,146.11,151.62,4668,0
2013-11-27,156.75,162.07,154.47,154.85,2558,0
2013-11-29,156.94,166.06,156.94,162.45,3772,0
2013-12-02,163.4,163.97,152.95,159.41,3553,0
2013-12-03,170.05,170.24,156.18,162.83,3563,0
2013-12-04,163.21,163.21,156.94,161.69,900,0
2013-12-05,166.06,166.25,161.5,161.88,1358,0
2013-12-06,162.45,172.9,161.88,166.06,4705,0
2013-12-09,181.64,182.02,162.07,170.05,6726,0
2013-12-10,163.97,167.77,161.5,162.26,1361,0
2013-12-11,162.26,162.26,150.1,152.95,3315,0
2013-12-12,153.14,165.3,152,153.52,2268,0
2013-12-13,155.23,157.89,153.52,156.94,1158,0
2013-12-16,157.13,159.22,153.33,156.94,1316,0
2013-12-17,154.28,156.75,152.95,153.14,1237,0
2013-12-18,154.28,154.85,149.91,151.05,1479,0
2013-12-19,151.62,151.81,150.1,150.29,994,0
2013-12-20,152.76,153.71,150.1,150.48,1647,0
2013-12-23,154.66,156.56,149.34,155.42,2204,0
2013-12-24,165.11,165.11,153.33,157.89,725,0
2013-12-26,161.5,161.5,157.51,157.51,711,0
2013-12-27,161.5,161.5,155.04,156.75,1047,0
2013-12-30,156.56,159.03,155.8,158.65,2689,0
2013-12-31,158.27,165.11,151.43,153.14,4000,0
2014-01-02,175.94,197.6,163.78,165.3,29199,0
2014-01-03,165.3,169.48,157.7,160.55,3426,0
2014-01-06,165.3,169.86,157.89,157.89,1695,0
2014-01-07,163.4,169.48,159.6,163.84,2370,0
2014-01-08,164.35,166.06,160.18,163.4,2018,0
2014-01-09,160.74,164.54,160.07,161.5,1589,0
2014-01-10,162.5,162.5,159.98,160.36,1086,0
2014-01-13,165.11,169.1,157.32,157.89,1964,0
2014-01-14,157.89,158.27,153.14,153.9,1837,0
2014-01-15,154.09,156.94,154.09,154.85,916,0
2014-01-16,156.37,157.51,152.95,155.42,637,0
2014-01-17,156.56,172.9,153.52,156.37,10601,0
2014-01-21,157.13,158.27,153.9,154.47,3051,0
2014-01-22,153.9,177.65,153.9,154.66,8937,0
2014-01-23,159.22,171,154.28,161.5,28405,0
2014-01-24,158.65,161.5,155.99,156.56,2116,0
2014-01-27,137.56,141.55,101.65,110.77,71163,0
2014-01-28,113.05,113.43,106.78,111.72,10389,0
2014-01-29,112.29,112.29,107.35,110.2,5749,0
2014-01-30,110.58,111.15,107.92,110.2,3832,0
2014-01-31,108.49,109.63,105.83,107.92,4332,0
2014-02-03,107.35,108.49,104.5,105.64,2223,0
2014-02-04,104.69,107.54,103.55,107.35,1838,0
2014-02-05,106.21,108.11,99.18,100.98,3685,0
2014-02-06,104.12,104.12,98.23,99.56,4009,0
2014-02-07,99.75,100.89,95.38,97.09,2130,0
2014-02-10,99.75,103.36,95.95,100.32,4561,0
2014-02-11,100.89,101.65,97.28,98.42,10414,0
2014-02-12,99.75,100.32,95.38,96.71,2413,0
2014-02-13,95.95,95.95,91.93,95,3662,0
2014-02-14,94.639,95.422,93.86,95,1855,0
2014-02-18,94.81,95,93.1,93.48,2695,0
2014-02-19,93.29,93.29,90.25,90.82,2602,0
2014-02-20,92.53,102.22,90.25,98.23,15993,0
2014-02-21,97.47,97.47,91.77,92.72,3510,0
2014-02-24,94.43,94.43,91.58,92.91,1392,0
2014-02-25,93.1,93.29,87.782,90.345,2487,0
2014-02-26,90.25,92.34,89.87,91.2,1296,0
2014-02-27,90.25,91.198,89.3,89.3,2650,0
2014-02-28,89.68,90.63,88.54,88.73,1378,0
2014-03-03,87.97,93.86,86.64,89.3,5339,0
2014-03-04,89.49,94.515,89.49,90.44,3146,0
2014-03-05,91.39,91.39,89.3,90.82,1675,0
2014-03-06,90.25,92.72,89.68,92.15,1963,0
2014-03-07,92.142,97.47,91.209,96.52,6012,0
2014-03-10,96.9,100.51,93.86,94.81,4891,0
2014-03-11,96.14,97.088,90.44,91.58,3969,0
2014-03-12,91.58,92.15,89.3,89.49,3605,0
2014-03-13,90.06,92.53,87.4,88.73,5071,0
2014-03-14,88.35,88.407,85.69,86.26,2045,0
2014-03-17,86.64,89.868,85.498,86.07,2866,0
2014-03-18,87.02,90.63,86.07,90.44,1211,0
2014-03-19,91.2,91.2,86.83,87.21,635,0
2014-03-20,89.298,89.298,81.51,81.51,3422,0
2014-03-21,81.51,86.07,79.42,83.03,4234,0
2014-03-24,83.03,84.36,79.42,79.8,3325,0
2014-03-25,84.93,90.06,82.65,88.54,8098,0
2014-03-26,88.54,95,84.55,85.12,9679,0
2014-03-27,88.35,89.3,63.65,65.17,111479,0
2014-03-28,66.5,66.5,55.102,57,68982,0
2014-03-31,57.38,57.76,55.1,56.81,19614,0
2014-04-01,57,61.75,55.48,57.188,35632,0
2014-04-02,57.19,57.19,52.44,54.34,24932,0
2014-04-03,55.1,55.48,52.63,53.58,19169,0
2014-04-04,55.48,55.67,51.68,51.87,19316,0
2014-04-07,52.44,52.818,43.89,45.6,31352,0
2014-04-08,46.74,50.16,45.6,47.88,21419,0
2014-04-09,47.69,48.26,46.55,47.12,12848,0
2014-04-10,48.07,50.73,45.6,46.17,35999,0
2014-04-11,45.6,45.98,39.9,41.42,48829,0
2014-04-14,42.75,43.13,38,38.95,27764,0
2014-04-15,39.9,40.09,33.06,34.2,43698,0
2014-04-16,35.15,36.1,31.54,33.82,20550,0
2014-04-17,34.39,36.67,32.3,36.29,17683,0
2014-04-21,38.76,39.52,32.3,33.82,31130,0
2014-04-22,34.77,36.48,33.25,35.321,23811,0
2014-04-23,36.67,37.81,34.2,34.485,27518,0
2014-04-24,35.91,35.91,33.44,34.77,13215,0
2014-04-25,34.2,35.15,33.44,33.82,13813,0
2014-04-28,34.39,35.72,30.78,32.3,20645,0
2014-04-29,33.25,33.25,30.78,30.78,8523,0
2014-04-30,30.78,31.16,29.45,29.83,11945,0
2014-05-01,29.64,31.35,28.5,30.78,11222,0
2014-05-02,31.35,33.82,29.45,30.21,14773,0
2014-05-05,32.3,32.3,29.64,30.02,10133,0
2014-05-06,29.64,30.78,26.98,28.12,13046,0
2014-05-07,28.12,29.45,24.7,25.46,23824,0
2014-05-08,24.89,25.84,24.7,25.65,10959,0
2014-05-09,25.84,25.84,24.7,25.384,6311,0
2014-05-12,25.27,25.46,23.18,23.56,20707,0
2014-05-13,23.75,29.26,22.61,26.6,185561,0
2014-05-14,28.31,36.86,26.79,32.87,413149,0
2014-05-15,33.25,33.82,25.84,26.98,148310,0
2014-05-16,26.79,30.02,25.27,29.26,99954,0
2014-05-19,28.88,35.34,26.6,30.97,137178,0
2014-05-20,31.92,31.92,27.455,28.69,109651,0
2014-05-21,29.64,30.02,26.6,28.31,82196,0
2014-05-22,28.88,28.88,26.41,26.41,38170,0
2014-05-23,26.41,31.35,26.41,28.69,228950,0
2014-05-27,32.49,60.8,32.11,56.43,2387397,0
2014-05-28,69.35,78.85,62.7,65.74,1641261,0
2014-05-29,46.36,47.31,38.57,39.33,1161459,0
2014-05-30,38.95,41.23,35.91,36.67,385347,0
2014-06-02,37.24,38.19,32.3,34.39,195508,0
2014-06-03,37.81,39.52,34.96,36.67,383856,0
2014-06-04,35.53,37.05,34.2,34.58,128374,0
2014-06-05,34.01,34.01,31.73,32.11,192116,0
2014-06-06,32.3,33.25,31.16,31.92,91920,0
2014-06-09,32.3,34.01,31.92,32.87,87786,0
2014-06-10,37.43,37.43,33.06,33.82,228445,0
2014-06-11,35.15,36.67,33.82,35.53,223258,0
2014-06-12,36.29,37.24,35.15,36.67,199545,0
2014-06-13,37.24,37.62,34.58,35.72,99013,0
2014-06-16,35.53,35.72,33.82,34.77,57656,0
2014-06-17,34.96,39.52,34.01,38,341235,0
2014-06-18,38,38.38,35.53,36.86,79891,0
2014-06-19,37.43,37.43,34.96,35.72,97533,0
2014-06-20,35.34,35.72,34.39,34.58,57476,0
2014-06-23,34.96,35.53,33.82,34.865,49632,0
2014-06-24,35.15,35.15,33.82,34.58,52032,0
2014-06-25,34.39,34.39,32.68,33.63,54126,0
2014-06-26,33.63,34.77,32.87,34.2,38377,0
2014-06-27,34.39,35.15,33.44,34.58,56149,0
2014-06-30,34.96,34.96,33.44,34.01,21738,0
2014-07-01,34.2,35.34,33.63,34.2,51819,0
2014-07-02,34.2,35.91,33.82,34.2,94984,0
2014-07-03,33.82,34.2,33.25,34.01,41021,0
2014-07-07,33.82,33.82,32.68,33.06,44797,0
2014-07-08,32.49,32.68,31.35,31.92,48144,0
2014-07-09,31.73,32.864,31.35,31.92,28687,0
2014-07-10,30.97,32.49,29.45,30.59,53277,0
2014-07-11,30.4,30.4,29.07,29.64,37456,0
2014-07-14,29.26,31.35,29.26,31.16,25326,0
2014-07-15,31.35,31.35,29.45,30.59,27663,0
2014-07-16,30.59,30.778,29.64,29.64,16576,0
2014-07-17,30.02,30.02,29.07,29.26,26669,0
2014-07-18,29.26,30.59,29.07,29.64,29065,0
2014-07-21,30.02,30.02,29.07,29.45,12339,0
2014-07-22,29.45,30.4,29.26,29.45,21228,0
2014-07-23,29.26,30.21,29.07,29.07,29389,0
2014-07-24,29.64,30.59,29.07,29.07,23845,0
2014-07-25,29.07,29.45,28.5,28.88,23767,0
2014-07-28,28.69,28.88,27.55,28.12,24278,0
2014-07-29,27.17,27.74,25.84,26.79,49336,0
2014-07-30,27.17,27.17,25.65,26.41,30680,0
2014-07-31,26.6,26.79,24.89,25.65,32458,0
2014-08-01,25.27,25.84,25.27,25.46,19066,0
2014-08-04,25.65,28.69,25.08,28.12,51055,0
2014-08-05,28.69,30.21,27.55,28.69,75653,0
2014-08-06,28.69,28.88,26.98,27.55,23782,0
2014-08-07,27.74,28.12,26.22,26.22,20693,0
2014-08-08,26.03,28.69,26.03,27.93,23550,0
2014-08-11,27.93,33.63,26.98,32.87,231212,0
2014-08-12,32.49,33.25,30.02,30.97,122447,0
2014-08-13,30.97,32.49,30.02,31.73,67222,0
2014-08-14,31.35,33.06,30.97,32.49,63108,0
2014-08-15,32.3,33.06,29.45,30.97,75354,0
2014-08-18,30.59,30.97,26.98,28.31,89071,0
2014-08-19,28.31,29.45,27.55,28.88,28778,0
2014-08-20,28.69,29.45,28.12,28.88,27939,0
2014-08-21,28.5,28.688,27.93,28.12,17115,0
2014-08-22,27.74,28.118,27.17,27.74,18684,0
2014-08-25,28.12,30.02,27.55,27.93,56736,0
2014-08-26,27.36,28.88,27.36,28.5,15800,0
2014-08-27,28.31,28.88,28.12,28.88,10700,0
2014-08-28,28.5,28.88,28.12,28.31,16107,0
2014-08-29,28.69,28.88,27.93,27.93,21755,0
2014-09-02,28.5,28.5,27.74,28.12,28550,0
2014-09-03,28.31,28.31,27.74,27.93,18984,0
2014-09-04,27.55,27.74,26.6,26.79,35163,0
2014-09-05,26.6,27.36,25.84,26.6,29799,0
2014-09-08,26.41,27.36,26.03,26.41,24400,0
2014-09-09,26.79,26.79,23.56,25.08,43683,0
2014-09-10,25.27,25.27,23.56,23.56,69916,0
2014-09-11,23.75,24.13,23.18,23.56,48933,0
2014-09-12,23.75,23.75,22.23,22.8,61979,0
2014-09-15,22.61,22.99,21.28,22.04,31699,0
2014-09-16,21.66,21.85,18.62,19.95,71477,0
2014-09-17,19.19,20.235,19.19,19.38,38283,0
2014-09-18,19.38,19.76,19.19,19.38,32791,0
2014-09-19,19.38,19.38,17.182,17.182,74146,0
2014-09-22,18.24,18.24,17.1,17.29,22977,0
2014-09-23,17.48,17.67,17.29,17.66,18651,0
2014-09-24,17.67,17.693,15.582,15.675,51337,0
2014-09-25,15.411,15.903,14.25,15.439,29419,0
2014-09-26,15.996,15.996,15.2,15.58,17074,0
2014-09-29,15.39,18.05,15.202,17.858,64591,0
2014-09-30,19.38,30.02,18.81,29.64,711390,0
2014-10-01,21.85,24.13,20.33,21.28,286357,0
2014-10-02,21.85,21.85,19.19,19.95,90462,0
2014-10-03,19.76,24.7,19.38,22.61,228601,0
2014-10-06,22.99,23.94,20.52,20.9,71415,0
2014-10-07,21.28,21.85,19.76,19.95,42812,0
2014-10-08,20.14,21.85,20.14,20.52,40776,0
2014-10-09,20.71,20.71,19,19.38,49423,0
2014-10-10,19.19,19.57,15.01,18.24,71403,0
2014-10-13,17.67,18.525,16.15,18.445,25308,0
2014-10-14,18.297,23.75,18.052,20.71,90481,0
2014-10-15,19.38,22.23,19.19,19.57,46546,0
2014-10-16,19.38,22.04,19.19,20.9,28835,0
2014-10-17,22.42,22.8,20.9,21.09,44212,0
2014-10-20,21.28,23.94,21.28,23.75,66334,0
2014-10-21,23.94,24.13,21.85,22.99,45363,0
2014-10-22,22.99,22.99,21.47,22.8,20542,0
2014-10-23,22.61,24.32,22.04,23.37,42770,0
2014-10-24,23.56,27.55,23.56,26.98,155305,0
2014-10-27,26.6,29.07,23.94,24.89,125678,0
2014-10-28,27.36,27.36,24.7,25.08,34653,0
2014-10-29,25.08,26.41,24.32,24.7,25501,0
2014-10-30,24.7,24.7,22.8,23.18,40120,0
2014-10-31,23.37,24.13,22.8,23.37,17539,0
2014-11-03,23.56,24.7,23.18,23.75,17667,0
2014-11-04,23.75,24.13,23.37,23.56,13600,0
2014-11-05,23.94,24.32,23.18,24.13,16215,0
2014-11-06,24.7,26.03,24.32,24.51,42709,0
2014-11-07,24.89,26.41,24.51,25.08,48141,0
2014-11-10,24.89,26.79,24.702,25.46,24294,0
2014-11-11,25.27,27.55,25.27,27.36,52286,0
2014-11-12,27.93,29.26,26.79,27.74,47274,0
2014-11-13,26.98,27.55,25.84,26.03,28435,0
2014-11-14,24.89,26.98,23.18,25.65,56052,0
2014-11-17,25.65,28.5,25.46,27.36,46477,0
2014-11-18,28.12,30.4,27.36,30.4,118000,0
2014-11-19,30.78,31.16,28.217,30.59,76932,0
2014-11-20,31.35,31.35,28.69,28.88,89418,0
2014-11-21,29.07,30.21,27.36,28.12,57780,0
2014-11-24,27.93,29.45,25.27,25.65,71576,0
2014-11-25,25.46,26.41,25.08,25.08,29415,0
2014-11-26,24.7,25.08,23.56,24.32,36746,0
2014-11-28,23.75,23.94,22.99,22.99,15733,0
2014-12-01,22.99,22.99,20.9,21.09,52007,0
2014-12-02,21.09,22.087,21.09,21.28,13576,0
2014-12-03,21.09,21.85,21.09,21.66,14810,0
2014-12-04,21.47,23.94,21.28,23.56,33190,0
2014-12-05,23.94,26.41,23.37,25.84,48414,0
2014-12-08,24.7,26.79,23.37,24.32,23174,0
2014-12-09,23.94,24.32,23.37,24.13,11567,0
2014-12-10,23.562,25.838,22.705,23.37,17890,0
2014-12-11,24.13,24.7,22.99,23.37,12105,0
2014-12-12,22.99,23.75,21.47,22.61,21990,0
2014-12-15,22.61,22.8,21.907,22.61,11239,0
2014-12-16,22.23,22.8,21.66,21.85,9485,0
2014-12-17,21.47,22.42,20.9,21.47,14533,0
2014-12-18,21.66,22.23,21.28,22.23,9352,0
2014-12-19,22.23,22.23,21.451,21.47,15493,0
2014-12-22,21.66,21.85,21.09,21.28,15262,0
2014-12-23,21.09,21.09,19.95,20.33,20041,0
2014-12-24,20.33,21.28,19.95,21.09,7072,0
2014-12-26,21.09,21.47,20.9,21.28,13250,0
2014-12-29,20.9,21.586,20.33,21.09,11042,0
2014-12-30,20.71,21.128,19.57,20.71,18420,0
2014-12-31,20.33,20.9,20.14,20.52,18475,0
2015-01-02,20.52,20.71,20.14,20.52,7917,0
2015-01-05,20.14,20.33,18.43,20.045,11825,0
2015-01-06,20.33,20.33,18.81,19.19,24639,0
2015-01-07,19,19.38,18.806,19.19,14747,0
2015-01-08,19,19.19,18.43,19.19,25310,0
2015-01-09,18.857,19,18.62,18.707,11818,0
2015-01-12,19,19.19,17.482,17.86,25965,0
2015-01-13,18.24,18.24,17.1,17.1,13952,0
2015-01-14,17.1,18.01,17.1,17.48,12444,0
2015-01-15,17.48,17.569,17.1,17.55,8100,0
2015-01-16,17.48,17.48,17.29,17.48,6322,0
2015-01-20,17.56,20.14,17.29,19.38,38948,0
2015-01-21,18.81,22.42,18.81,21.47,59973,0
2015-01-22,21.47,22.04,19.38,20.33,31182,0
2015-01-23,20.528,20.528,19.19,19.73,11957,0
2015-01-26,19.285,19.665,18.62,19.19,11842,0
2015-01-27,18.43,19.38,17.67,18.43,16974,0
2015-01-28,18.81,18.92,18.029,18.05,9442,0
2015-01-29,18.43,18.43,17.512,17.86,11639,0
2015-01-30,18.05,18.62,17.48,17.67,13124,0
2015-02-02,17.862,18.2,17.67,17.67,5212,0
2015-02-03,19.95,20.9,18.468,19.57,33442,0
2015-02-04,20.14,20.14,18.43,18.92,5703,0
2015-02-05,19.19,19.57,18.65,19.38,8081,0
2015-02-06,19.38,19.76,18.62,19.57,6479,0
2015-02-09,19.38,19.38,18.43,18.43,8275,0
2015-02-10,19,19.116,17.86,18.248,11281,0
2015-02-11,19.188,19.188,18.248,18.249,6255,0
2015-02-12,18.62,18.81,18.05,18.81,9542,0
2015-02-13,18.81,18.81,18.05,18.582,7484,0
2015-02-17,18.05,19.38,17.86,19,17770,0
2015-02-18,19,19,18.24,18.62,6346,0
2015-02-19,18.261,18.81,18.054,18.153,6067,0
2015-02-20,18.052,18.422,17.489,17.67,14885,0
2015-02-23,17.67,18.24,17.575,18.01,7126,0
2015-02-24,18.05,18.05,17.48,17.575,15706,0
2015-02-25,17.67,18.24,17.29,18.05,19427,0
2015-02-26,17.86,18.145,17.482,17.67,6664,0
2015-02-27,17.499,18.039,17.29,17.48,3708,0
2015-03-02,17.67,18.05,17.29,17.67,4621,0
2015-03-03,17.67,18.05,17.29,17.67,7395,0
2015-03-04,17.86,20.33,17.86,18.62,51153,0
2015-03-05,18.62,18.81,18.05,18.24,3768,0
2015-03-06,18.43,18.62,18.05,18.43,5053,0
2015-03-09,18.62,19.57,18.43,18.81,12989,0
2015-03-10,18.62,18.81,18.05,18.81,8663,0
2015-03-11,18.81,19,18.24,18.43,4384,0
2015-03-12,19,19,14.25,16.53,96679,0
2015-03-13,16.15,17.1,15.2,16.15,30926,0
2015-03-16,15.96,17.1,15.58,15.77,15916,0
2015-03-17,15.77,15.96,15.58,15.58,9495,0
2015-03-18,15.77,15.77,14.06,15.01,28858,0
2015-03-19,15.01,15.39,14.63,14.82,11600,0
2015-03-20,19,19.38,17.1,17.86,90874,0
2015-03-23,17.67,18.81,17.48,18.24,27768,0
2015-03-24,18.43,18.62,17.86,18.43,6411,0
2015-03-25,18.62,18.62,17.86,18.24,5516,0
2015-03-26,17.67,18.24,17.1,17.48,3221,0
2015-03-27,17.48,18.24,16.91,18.24,11968,0
2015-03-30,17.67,18.05,16.72,17.29,15332,0
2015-03-31,15.77,16.055,14.459,15.89,21984,0
2015-04-01,16.15,16.15,15.2,15.39,8305,0
2015-04-02,15.01,15.58,15.01,15.01,8237,0
2015-04-06,15.01,15.01,14.44,14.63,16889,0
2015-04-07,14.687,16.317,14.411,14.896,20956,0
2015-04-08,15.2,15.77,14.82,15.2,6353,0
2015-04-09,15.58,15.58,15.105,15.202,1839,0
2015-04-10,15.58,15.58,15.2,15.58,4189,0
2015-04-13,15.2,15.39,14.82,14.82,7121,0
2015-04-14,15.2,15.58,15.01,15.39,3626,0
2015-04-15,15.58,15.772,15.01,15.58,5447,0
2015-04-16,15.485,15.73,15.485,15.58,4167,0
2015-04-17,15.77,16.15,15.2,15.2,4484,0
2015-04-20,15.01,15.96,15.01,15.295,4626,0
2015-04-21,15.39,15.77,15.105,15.105,6746,0
2015-04-22,15.749,15.749,15.105,15.39,3133,0
2015-04-23,15.2,15.58,14.44,14.82,12789,0
2015-04-24,15.2,15.202,12.35,14.664,15905,0
2015-04-27,14.44,14.63,13.68,14.44,13874,0
2015-04-28,13.87,14.465,13.779,14.204,3368,0
2015-04-29,13.87,14.63,13.49,13.87,9605,0
2015-04-30,14.06,14.06,13.49,13.68,6537,0
2015-05-01,14.25,14.44,13.49,13.87,2163,0
2015-05-04,14.25,14.63,13.87,14.44,12026,0
2015-05-05,14.25,14.63,13.3,13.87,5805,0
2015-05-06,13.87,14.06,13.49,13.68,3091,0
2015-05-07,13.3,13.49,13.11,13.3,7436,0
2015-05-08,13.49,13.49,13.11,13.11,5353,0
2015-05-11,13.11,14.06,13.11,13.68,11058,0
2015-05-12,13.3,13.68,12.73,13.114,5336,0
2015-05-13,13.68,13.68,12.842,13.11,4589,0
2015-05-14,13.11,13.11,11.78,12.54,18584,0
2015-05-15,12.73,12.922,11.82,12.54,8665,0
2015-05-18,11.97,12.73,11.97,12.036,12080,0
2015-05-19,12.16,12.274,11.21,11.21,18131,0
2015-05-20,11.21,11.59,10.83,11.571,14231,0
2015-05-21,11.02,11.4,10.83,11.21,8347,0
2015-05-22,10.83,10.83,10.64,10.64,18789,0
2015-05-26,10.64,10.925,10.45,10.718,7207,0
2015-05-27,10.83,10.83,10.45,10.83,2742,0
2015-05-28,10.45,11.39,10.45,11.316,8491,0
2015-05-29,11.02,11.02,10.64,11.02,5337,0
2015-06-01,10.936,11.78,10.931,11.59,10138,0
2015-06-02,11.362,11.59,11.115,11.4,3866,0
2015-06-03,11.78,11.78,11.4,11.4,9516,0
2015-06-04,11.78,11.97,11.59,11.78,4279,0
2015-06-05,11.4,11.78,11.4,11.4,2289,0
2015-06-08,11.78,11.97,11.4,11.78,4137,0
2015-06-09,11.78,13.091,11.457,12.16,11000,0
2015-06-10,11.782,12.35,11.78,12.162,7736,0
2015-06-11,12.232,12.35,11.21,11.628,8026,0
2015-06-12,12.16,12.16,11.21,11.59,2626,0
2015-06-15,11.4,11.4,11.02,11.4,5847,0
2015-06-16,11.21,11.4,10.83,10.83,5000,0
2015-06-17,11.02,11.4,10.64,10.83,2516,0
2015-06-18,10.64,11.02,10.45,10.64,4874,0
2015-06-19,10.83,11.21,10.45,10.45,3500,0
2015-06-22,11.02,11.21,10.45,10.83,7647,0
2015-06-23,10.828,11.21,10.828,11.115,4286,0
2015-06-24,11.21,11.59,10.83,11.02,6747,0
2015-06-25,11.21,11.4,10.64,10.83,6105,0
2015-06-26,11.21,11.21,9.5,9.5,16989,0
2015-06-29,9.5,10.07,8.36,9.12,15721,0
2015-06-30,9.5,9.88,9.12,9.12,4991,0
2015-07-01,9.12,9.5,8.55,8.74,6047,0
2015-07-02,8.74,8.93,7.79,7.98,22858,0
2015-07-06,8.17,9.31,7.6,8.17,9100,0
2015-07-07,7.6,7.98,6.84,7.6,13542,0
2015-07-08,7.41,7.41,4.94,7.03,11995,0
2015-07-09,7.6,7.6,6.46,7.22,9221,0
2015-07-10,7.22,7.6,6.65,7.41,7989,0
2015-07-13,7.79,7.98,7.03,7.79,4563,0
2015-07-14,7.866,9.12,7.6019,8.5519,11419,0
2015-07-15,8.93,9.5,7.7938,8.094,8607,0
2015-07-16,6.65,6.84,4.18,4.75,333479,0
2015-07-17,4.94,4.94,4.18,4.56,62584,0
2015-07-20,4.75,4.75,3.8,4.18,66795,0
2015-07-21,4.18,4.37,3.8,3.99,42432,0
2015-07-22,3.99,4.18,3.99,3.99,23347,0
2015-07-23,3.8,4.18,3.8,3.99,26347,0
2015-07-24,4.18,4.94,3.8,4.37,71337,0
2015-07-27,4.37,4.75,4.18,4.18,21295,0
2015-07-28,4.75,4.75,4.18,4.37,20658,0
2015-07-29,4.37,4.56,4.18,4.37,12463,0
2015-07-30,4.37,4.56,4.37,4.56,3221,0
2015-07-31,4.37,4.56,4.18,4.56,6721,0
2015-08-03,4.5391,4.75,4.199,4.75,15838,0
2015-08-04,4.56,4.56,4.37,4.37,6711,0
2015-08-05,4.37,4.56,4.18,4.18,9200,0
2015-08-06,4.275,4.5562,4.18,4.18,14036,0
2015-08-07,4.18,4.56,4.18,4.56,12905,0
2015-08-10,4.56,4.75,4.37,4.37,21379,0
2015-08-11,4.427,4.56,3.8095,4.18,13826,0
2015-08-12,4.18,4.56,3.8,4.56,17105,0
2015-08-13,4.56,4.56,4.37,4.37,5453,0
2015-08-14,4.37,4.56,4.18,4.56,5126,0
2015-08-17,4.18,6.65,4.18,5.51,125753,0
2015-08-18,5.89,6.27,5.13,5.51,41179,0
2015-08-19,5.32,5.7,4.75,4.94,9758,0
2015-08-20,5.13,5.89,4.75,5.32,18337,0
2015-08-21,5.32,5.51,4.18,4.56,25574,0
2015-08-24,5.32,10.64,4.56,8.55,208533,0
2015-08-25,11.4,11.78,8.17,8.36,153000,0
2015-08-26,8.17,9.31,6.84,8.55,50405,0
2015-08-27,8.55,8.93,7.41,8.17,23516,0
2015-08-28,7.98,9.31,7.98,8.55,37479,0
2015-08-31,8.55,10.26,8.17,9.31,40668,0
2015-09-01,9.88,10.07,9.12,9.69,26695,0
2015-09-02,10.07,11.4,9.69,10.26,67305,0
2015-09-03,10.83,10.83,8.74,10.26,39284,0
2015-09-04,12.54,12.54,9.88,10.64,58821,0
2015-09-08,10.64,11.21,9.88,10.64,35763,0
2015-09-09,10.83,11.02,9.88,10.26,12321,0
2015-09-10,10.07,10.824,9.975,10.45,15366,0
2015-09-11,10.45,10.83,10.07,10.45,11668,0
2015-09-14,10.07,11.02,10.07,10.64,10974,0
2015-09-15,10.26,11.59,8.74,10.64,25237,0
2015-09-16,10.64,11.59,10.45,11.02,13363,0
2015-09-17,11.113,11.191,10.45,10.648,5078,0
2015-09-18,10.45,11.02,9.69,9.88,18353,0
2015-09-21,9.88,10.83,9.69,9.88,13116,0
2015-09-22,9.5,10.26,9.5,9.5,9532,0
2015-09-23,9.5,9.5,6.745,7.4119,84985,0
2015-09-24,7.7881,7.7881,6.84,7.1972,16885,0
2015-09-25,7.6,7.6,6.27,6.46,14026,0
2015-09-28,6.593,7.2143,6.2985,6.4619,8199,0
2015-09-29,6.46,6.84,6.27,6.65,11179,0
2015-09-30,6.84,6.84,6.27,6.46,5553,0
2015-10-01,6.84,6.84,5.7,6.08,11826,0
2015-10-02,5.7,9.69,5.51,8.93,57968,0
2015-10-05,7.98,8.93,7.22,8.7191,37085,0
2015-10-06,8.74,9.12,7.98,8.17,9768,0
2015-10-07,7.6,8.17,7.2485,7.98,14671,0
2015-10-08,7.6,8.17,7.6,8.17,7747,0
2015-10-09,8.17,8.93,8.17,8.74,17474,0
2015-10-12,8.36,9.87,7.98,9.3461,44004,0
2015-10-13,9.5,9.88,9.12,9.69,13605,0
2015-10-14,9.88,10.45,9.31,10.07,22626,0
2015-10-15,10.07,10.07,7.79,8.93,22258,0
2015-10-16,9.12,9.88,8.17,8.93,12700,0
2015-10-19,10.64,13.108,9.3404,10.068,187164,0
2015-10-20,8.55,8.55,6.84,7.22,101779,0
2015-10-21,6.84,7.22,6.08,6.27,35542,0
2015-10-22,6.08,6.46,5.7,5.89,44174,0
2015-10-23,6.46,6.46,5.89,5.89,18621,0
2015-10-26,5.89,6.46,4.75,5.32,51742,0
2015-10-27,5.89,6.08,5.13,5.13,13326,0
2015-10-28,5.32,5.32,4.37,4.75,23432,0
2015-10-29,4.75,5.13,4.75,5.13,8037,0
2015-10-30,5.32,5.7,4.75,5.32,23926,0
2015-11-02,5.662,5.8577,5.1281,5.8577,7486,0
2015-11-03,5.89,6.6481,5.4302,6.2263,13796,0
2015-11-04,7.22,7.581,5.9109,6.27,9990,0
2015-11-05,6.08,6.46,5.32,6.46,10326,0
2015-11-06,5.7,6.27,5.7,5.89,7732,0
2015-11-09,5.32,5.89,5.32,5.339,14688,0
2015-11-10,5.32,5.7,4.94,4.94,8911,0
2015-11-11,4.75,5.32,4.75,5.13,29547,0
2015-11-12,5.32,5.32,4.56,4.94,6179,0
2015-11-13,5.13,5.13,4.37,4.37,19363,0
2015-11-16,4.75,5.13,4.37,4.75,12347,0
2015-11-17,4.75,4.75,4.56,4.75,1621,0
2015-11-18,5.13,5.13,4.37,4.56,8058,0
2015-11-19,4.75,4.75,4.37,4.37,7379,0
2015-11-20,4.37,4.75,4.18,4.56,8079,0
2015-11-23,4.37,4.75,4.18,4.56,10137,0
2015-11-24,4.56,4.75,4.18,4.75,30237,0
2015-11-25,4.37,5.32,4.37,4.94,20000,0
2015-11-27,4.94,4.94,4.18,4.56,4737,0
2015-11-30,4.75,8.93,4.56,7.03,206174,0
2015-12-01,8.17,8.93,6.08,6.46,131240,0
2015-12-02,3.42,3.8,3.2509,3.325,526737,0
2015-12-03,3.42,3.6556,2.9925,3.1312,121823,0
2015-12-04,3.23,3.23,2.66,2.85,60068,0
2015-12-07,2.85,3.04,2.47,2.66,96758,0
2015-12-08,2.85,3.211,2.66,2.8709,90151,0
2015-12-09,3.04,3.04,2.47,2.85,74105,0
2015-12-10,2.66,3.23,2.66,2.85,92653,0
2015-12-11,3.04,3.23,2.85,3.04,57858,0
2015-12-14,3.097,3.211,2.85,2.8747,23874,0
2015-12-15,2.66,3.23,2.66,2.85,24774,0
2015-12-16,2.85,3.23,2.85,2.85,17500,0
2015-12-17,2.85,3.04,2.85,2.85,21463,0
2015-12-18,2.85,3.04,2.85,2.85,23463,0
2015-12-21,2.85,3.23,2.85,2.85,28205,0
2015-12-22,2.907,3.1331,2.869,2.8747,24069,0
2015-12-23,2.85,3.23,2.85,2.85,52137,0
2015-12-24,2.907,3.135,2.85,2.85,12109,0
2015-12-28,2.85,3.04,2.6828,2.831,67072,0
2015-12-29,2.85,3.0381,2.7721,2.9773,83842,0
2015-12-30,2.869,3.0172,2.698,2.7759,73303,0
2015-12-31,2.7835,2.888,2.774,2.7797,37744,0
2016-01-04,2.85,2.9032,2.2819,2.318,126428,0
2016-01-05,2.47,2.907,2.4358,2.6676,54795,0
2016-01-06,2.6676,2.6676,2.2819,2.5061,62121,0
2016-01-07,2.4795,2.565,2.28,2.527,26499,0
2016-01-08,2.527,2.527,2.0938,2.3674,79174,0
2016-01-11,2.4681,2.565,2.3275,2.4681,33258,0
2016-01-12,2.47,2.47,2.28,2.28,29072,0
2016-01-13,2.28,2.508,2.1109,2.1413,15953,0
2016-01-14,2.185,2.47,2.185,2.4225,27809,0
2016-01-15,2.28,2.47,2.242,2.28,18152,0
2016-01-19,2.28,2.28,2.09,2.09,30426,0
2016-01-20,2.09,2.109,1.9019,2.09,28335,0
2016-01-21,2.128,2.5536,2.09,2.4434,54033,0
2016-01-22,2.565,2.6581,2.1147,2.2914,42429,0
2016-01-25,2.28,2.508,2.28,2.2838,9938,0
2016-01-26,2.318,2.3237,2.1109,2.204,14916,0
2016-01-27,2.28,2.375,2.128,2.3427,16072,0
2016-01-28,2.47,2.47,2.1945,2.2838,8340,0
2016-01-29,2.356,2.4244,2.2249,2.3484,11702,0
2016-02-01,2.375,2.85,2.223,2.565,76884,0
2016-02-02,2.6923,2.85,2.3009,2.4548,25290,0
2016-02-03,2.47,2.508,2.3465,2.356,5953,0
2016-02-04,2.6695,2.6847,2.3047,2.4833,26328,0
2016-02-05,2.4833,2.66,2.28,2.28,30130,0
2016-02-08,2.28,2.3731,2.223,2.3123,17472,0
2016-02-09,2.28,2.3161,2.223,2.223,16322,0
2016-02-10,2.356,2.356,2.223,2.2515,7171,0
2016-02-11,2.28,2.28,2.014,2.014,14781,0
2016-02-12,2.147,2.2211,1.9,1.938,34550,0
2016-02-16,1.957,2.2781,1.957,2.2781,18022,0
2016-02-17,2.09,2.4719,2.09,2.3769,27657,0
2016-02-18,2.28,2.4681,2.1128,2.147,5710,0
2016-02-19,2.147,2.28,2.128,2.128,2989,0
2016-02-22,2.147,2.3731,1.9836,2.0425,16683,0
2016-02-23,2.052,2.2458,1.6378,1.9323,29957,0
2016-02-24,1.957,2.0805,1.71,1.9,22925,0
2016-02-25,2.09,2.09,1.6625,1.7176,36470,0
2016-02-26,1.8886,1.8886,1.7689,1.8715,6500,0
2016-02-29,1.8886,1.8886,1.52,1.7081,19824,0
2016-03-01,1.7195,1.8772,1.71,1.729,20097,0
2016-03-02,1.7252,1.767,1.615,1.7632,15106,0
2016-03-03,1.5409,2.1831,1.5409,2.0235,66646,0
2016-03-04,2.02,2.561,1.77,2.01,297057,0
2016-03-07,2.86,3.24,2.2,2.395,825866,0
2016-03-08,2.48,2.5,2.1,2.13,277004,0
2016-03-09,2.26,2.26,1.8084,1.93,150017,0
2016-03-10,1.97,2.4,1.9101,2.35,953166,0
2016-03-11,2.4,2.67,2.15,2.35,404473,0
2016-03-14,2.3,2.34,2.18,2.19,80568,0
2016-03-15,2.21,2.53,2.12,2.19,229673,0
2016-03-16,2.19,2.25,2.12,2.22,81474,0
2016-03-17,2.23,2.25,2.1,2.2,80622,0
2016-03-18,2.18,2.2,1.93,1.96,195018,0
2016-03-21,1.96,2.07,1.87,1.93,68660,0
2016-03-22,1.88,1.88,1.82,1.85,43250,0
2016-03-23,1.89,1.96,1.82,1.85,35026,0
2016-03-24,1.82,2.03,1.82,1.92,77673,0
2016-03-28,1.92,2,1.844,1.86,53062,0
2016-03-29,1.88,1.96,1.8611,1.89,22300,0
2016-03-30,1.88,2,1.82,1.95,81346,0
2016-03-31,1.92,1.94,1.8,1.81,38007,0
2016-04-01,1.82,2.06,1.82,1.9799,82918,0
2016-04-04,1.95,1.95,1.83,1.86,19875,0
2016-04-05,1.83,2.19,1.83,2.1895,360628,0
2016-04-06,2.2,2.39,2.02,2.09,282063,0
2016-04-07,1.9501,2.06,1.95,2.0499,36856,0
2016-04-08,2.0511,2.25,2.02,2.1401,127854,0
2016-04-11,2.14,2.35,2.11,2.1508,53955,0
2016-04-12,2.2,2.22,2.0732,2.2003,21056,0
2016-04-13,2.18,2.43,2.116,2.3001,162162,0
2016-04-14,2.32,2.55,2.22,2.45,105923,0
2016-04-15,2.5,2.5896,2.32,2.36,108862,0
2016-04-18,2.4,2.45,2.3,2.35,43024,0
2016-04-19,2.2901,2.39,2.24,2.29,35606,0
2016-04-20,2.27,2.49,2.27,2.38,49250,0
2016-04-21,2.44,2.55,2.34,2.53,157734,0
2016-04-22,2.58,2.88,2.56,2.68,194411,0
2016-04-25,2.65,2.68,2.36,2.43,63677,0
2016-04-26,2.41,2.48,2.31,2.43,33683,0
2016-04-27,2.44,2.8299,2.37,2.3999,246758,0
2016-04-28,2.45,2.46,2.15,2.21,141109,0
2016-04-29,2.1801,2.201,2.03,2.06,73673,0
2016-05-02,2.02,2.07,1.935,2.06,71294,0
2016-05-03,2.06,2.12,1.9,1.98,24825,0
2016-05-04,1.9617,2.07,1.93,1.97,24395,0
2016-05-05,1.95,2.3,1.93,2.17,149698,0
2016-05-06,2.17,2.2,1.93,1.9748,87965,0
2016-05-09,1.97,2.04,1.86,1.88,52962,0
2016-05-10,1.96,1.98,1.86,1.92,37471,0
2016-05-11,1.88,1.93,1.81,1.9,84067,0
2016-05-12,1.9,1.9999,1.85,1.93,63766,0
2016-05-13,1.95,2.05,1.89,1.95,60032,0
2016-05-16,2.0399,2.1799,1.96,2.0876,119722,0
2016-05-17,2.22,2.28,1.96,2.15,109137,0
2016-05-18,2.15,2.22,2.1,2.1,64916,0
2016-05-19,2.106,2.11,2.02,2.0411,18187,0
2016-05-20,2.0201,2.1599,2,2.06,54957,0
2016-05-23,2.08,2.08,1.9,1.91,70025,0
2016-05-24,3.31,4.69,2.95,3.07,11854453,0
2016-05-25,3.4,3.49,2.57,2.88,1567932,0
2016-05-26,2.82,2.82,2.41,2.53,322596,0
2016-05-27,2.5,2.5,2.17,2.38,234371,0
2016-05-31,2.4,2.45,2.35,2.4,163387,0
2016-06-01,2.33,2.78,2.2,2.64,672796,0
2016-06-02,2.51,2.72,2.38,2.6411,292701,0
2016-06-03,2.55,2.67,2.47,2.55,155173,0
2016-06-06,2.51,2.65,2.51,2.64,119841,0
2016-06-07,2.63,2.7,2.51,2.51,157469,0
2016-06-08,2.48,3.1,2.48,2.68,1175381,0
2016-06-09,2.58,2.722,2.46,2.51,145335,0
2016-06-10,2.51,2.52,2.32,2.36,94525,0
2016-06-13,2.29,2.51,2.18,2.18,230745,0
2016-06-14,2.1,2.3,2.1,2.18,162974,0
2016-06-15,2.15,2.25,2.1,2.2,45925,0
2016-06-16,2.15,2.26,2.1,2.22,54526,0
2016-06-17,2.26,2.32,2.14,2.32,68833,0
2016-06-20,2.41,2.43,2.29,2.35,69619,0
2016-06-21,2.42,2.42,2.11,2.3,116635,0
2016-06-22,2.2588,2.37,2.16,2.33,18969,0
2016-06-23,2.42,2.5499,2.2544,2.5,109188,0
2016-06-24,2.26,2.43,2.24,2.24,35276,0
2016-06-27,2.24,2.42,2.2,2.28,24447,0
2016-06-28,2.3,2.37,2.24,2.29,19288,0
2016-06-29,2.38,2.38,2.22,2.22,38319,0
2016-06-30,2.22,2.38,2.1601,2.38,34322,0
2016-07-01,2.3699,2.3699,2.255,2.36,35190,0
2016-07-05,2.3251,2.3251,2.17,2.17,44208,0
2016-07-06,2.17,2.34,2.03,2.29,88298,0
2016-07-07,2.2036,2.23,2.14,2.17,15542,0
2016-07-08,2.2,2.31,2.17,2.25,93270,0
2016-07-11,2.2683,2.33,2.15,2.19,51397,0
2016-07-12,2.2,2.24,2.1596,2.21,19986,0
2016-07-13,2.2,2.32,2.15,2.16,26846,0
2016-07-14,2.17,2.25,2.15,2.15,64230,0
2016-07-15,2.1619,2.4699,2.16,2.25,479365,0
2016-07-18,2.27,2.28,2.1,2.1,151661,0
2016-07-19,2.13,2.229,2.04,2.08,77656,0
2016-07-20,2.08,2.19,2.02,2.11,94914,0
2016-07-21,2.12,2.59,2.0601,2.27,866493,0
2016-07-22,2.25,2.45,2.16,2.28,140579,0
2016-07-25,2.24,2.33,2.18,2.3,67050,0
2016-07-26,2.24,2.26,2.11,2.17,78041,0
2016-07-27,2.14,2.23,2.13,2.18,8492,0
2016-07-28,2.16,2.185,2.1054,2.12,40386,0
2016-07-29,2.1,2.2287,2.1,2.16,57924,0
2016-08-01,2.15,2.19,2.1201,2.15,11049,0
2016-08-02,2.1517,2.164,2.1,2.1171,13864,0
2016-08-03,1.6,1.69,1.45,1.56,694851,0
2016-08-04,1.5,1.6,1.4,1.42,322974,0
2016-08-05,1.52,1.52,1.37,1.43,463765,0
2016-08-08,1.5,1.5599,1.371,1.48,208583,0
2016-08-09,1.71,2.1,1.54,1.58,2251475,0
2016-08-10,1.6,1.68,1.46,1.51,340166,0
2016-08-11,1.49,1.5,1.4,1.48,209202,0
2016-08-12,1.44,1.44,1.4,1.4,155538,0
2016-08-15,1.42,1.44,1.38,1.41,187325,0
2016-08-16,1.4,1.4877,1.4,1.42,123728,0
2016-08-17,1.45,1.4505,1.4,1.44,104731,0
2016-08-18,1.51,1.55,1.41,1.42,123199,0
2016-08-19,1.41,1.43,1.371,1.42,101483,0
2016-08-22,1.41,1.43,1.37,1.43,120576,0
2016-08-23,1.44,1.44,1.38,1.42,70164,0
2016-08-24,1.4,1.42,1.38,1.42,79248,0
2016-08-25,1.42,1.42,1.36,1.41,75180,0
2016-08-26,1.41,1.44,1.3812,1.4,63774,0
2016-08-29,1.37,1.4199,1.36,1.3899,40071,0
2016-08-30,1.42,1.42,1.36,1.3701,59905,0
2016-08-31,1.41,1.41,1.31,1.33,112496,0
2016-09-01,1.33,1.3448,1.3142,1.3201,21316,0
2016-09-02,1.33,1.39,1.31,1.36,38105,0
2016-09-06,1.39,1.39,1.33,1.33,17241,0
2016-09-07,1.36,1.4,1.33,1.34,15067,0
2016-09-08,1.36,1.37,1.33,1.37,21677,0
2016-09-09,1.38,1.42,1.34,1.41,64817,0
2016-09-12,1.42,1.44,1.341,1.42,60967,0
2016-09-13,1.38,1.42,1.35,1.39,47369,0
2016-09-14,1.41,1.42,1.33,1.37,47344,0
2016-09-15,1.4,1.4,1.3221,1.35,21035,0
2016-09-16,1.36,1.36,1.27,1.35,79183,0
2016-09-19,1.33,1.33,1.2,1.2901,44603,0
2016-09-20,1.29,1.34,1.2786,1.3142,10401,0
2016-09-21,1.3001,1.33,1.28,1.29,17561,0
2016-09-22,1.27,1.32,1.22,1.26,36451,0
2016-09-23,1.29,1.34,1.27,1.32,57007,0
2016-09-26,1.31,1.3599,1.26,1.2732,44106,0
2016-09-27,1.26,1.309,1.26,1.26,34645,0
2016-09-28,1.25,1.3,1.25,1.29,12360,0
2016-09-29,1.28,1.34,1.28,1.3,12913,0
2016-09-30,1.42,1.42,1.22,1.32,41275,0
2016-10-03,1.35,1.35,1.27,1.31,16099,0
2016-10-04,1.31,1.33,1.23,1.23,30508,0
2016-10-05,1.23,1.309,1.23,1.26,24856,0
2016-10-06,1.2521,1.2824,1.25,1.2501,10933,0
2016-10-07,1.28,1.32,1.25,1.25,50485,0
2016-10-10,1.25,1.29,1.2301,1.25,22524,0
2016-10-11,1.25,1.26,1.22,1.24,13643,0
2016-10-12,1.25,1.25,1.2068,1.25,11118,0
2016-10-13,1.21,1.25,1.08,1.17,58859,0
2016-10-14,1.15,1.15,1.05,1.09,106104,0
2016-10-17,1.24,1.24,1.1,1.1812,48539,0
2016-10-18,1.2144,1.68,1.2082,1.51,4458885,0
2016-10-19,1.52,1.55,1.32,1.39,722236,0
2016-10-20,1.37,1.435,1.23,1.31,199194,0
2016-10-21,1.31,1.4387,1.11,1.18,206449,0
2016-10-24,1.21,1.2265,1.0901,1.11,168563,0
2016-10-25,1.1,1.15,1.06,1.12,155335,0
2016-10-26,1.05,1.15,1.05,1.11,43857,0
2016-10-27,1.14,1.14,1.1,1.14,61369,0
2016-10-28,1.12,1.12,1.07,1.0718,59094,0
2016-10-31,1.0801,1.1,0.8921,1.02,146504,0
2016-11-01,0.98,0.9989,0.95,0.9651,55409,0
2016-11-02,0.93,0.95,0.8301,0.9,135744,0
2016-11-03,0.9,0.91,0.86,0.87,43629,0
2016-11-04,0.87,0.9331,0.86,0.8738,53393,0
2016-11-07,0.86,1,0.8594,0.98,133276,0
2016-11-08,0.98,0.98,0.9001,0.92,47378,0
2016-11-09,0.9,0.9586,0.8485,0.89,36136,0
2016-11-10,0.93,0.9799,0.89,0.96,31229,0
2016-11-11,0.99,1.1599,0.93,1.05,175858,0
2016-11-14,1.05,1.1,1.04,1.07,135602,0
2016-11-15,1.1,1.17,1.081,1.1,72506,0
2016-11-16,1.11,1.1577,1.11,1.12,70207,0
2016-11-17,1.14,1.14,1.01,1.06,155180,0
2016-11-18,1.0601,1.14,1.0251,1.0809,79328,0
2016-11-21,1.09,1.1114,0.96,1.01,138527,0
2016-11-22,1.05,1.08,1.01,1.01,42860,0
2016-11-23,1,1.46,1,1.35,1657956,0
2016-11-25,1.25,1.3071,1.18,1.22,219909,0
2016-11-28,1.25,1.2676,1.15,1.21,146674,0
2016-11-29,1.2,1.21,1.11,1.16,59996,0
2016-11-30,1.15,1.16,1.0901,1.13,66949,0
2016-12-01,1.12,1.13,1.04,1.09,102533,0
2016-12-02,1.08,1.3,0.97,1.1101,157165,0
2016-12-05,1.1,1.22,1.09,1.1832,48889,0
2016-12-06,1.22,1.25,1.1658,1.22,56267,0
2016-12-07,1.21,1.2499,1.1806,1.23,28630,0
2016-12-08,1.23,1.35,1.21,1.23,132719,0
2016-12-09,1.23,1.23,1.15,1.22,35533,0
2016-12-12,1.2,1.23,1.15,1.15,39621,0
2016-12-13,1.17,1.18,1.05,1.051,55721,0
2016-12-14,1.05,1.0974,1.05,1.06,58242,0
2016-12-15,1.13,1.15,1.05,1.05,74080,0
2016-12-16,1.061,1.1,1.03,1.07,47147,0
2016-12-19,1.07,1.1176,1.03,1.08,90089,0
2016-12-20,1.05,1.0679,1.01,1.044,62242,0
2016-12-21,1.05,1.05,0.98,1.024,64046,0
2016-12-22,1.03,1.05,1,1,42934,0
2016-12-23,1.01,1.05,0.99,1.01,47373,0
2016-12-27,1.01,1.05,1,1.04,51147,0
2016-12-28,1.05,1.06,1.02,1.02,29640,0
2016-12-29,1,1.036,1,1.022,35798,0
2016-12-30,1.02,1.04,0.99,1.04,50684,0
2017-01-03,1.05,1.05,0.98,1.02,10252,0
2017-01-04,1.01,1.07,1.01,1.05,66010,0
2017-01-05,1.02,1.16,1,1.13,170241,0
2017-01-06,1.1,1.17,1.04,1.0801,79721,0
2017-01-09,1.08,1.13,1.04,1.0899,25235,0
2017-01-10,1.06,1.17,1.05,1.17,84630,0
2017-01-11,1.18,1.34,1.1048,1.23,234896,0
2017-01-12,1.24,1.49,1.24,1.38,720090,0
2017-01-13,1.37,1.5,1.21,1.22,269004,0
2017-01-17,1.23,1.2339,1.18,1.18,44667,0
2017-01-18,1.198,1.2,1.15,1.15,70578,0
2017-01-19,1.14,1.2351,1.1,1.1888,113980,0
2017-01-20,1.17,1.34,1.14,1.24,171125,0
2017-01-23,1.25,1.35,1.19,1.26,159675,0
2017-01-24,1.27,1.31,1.22,1.25,113202,0
2017-01-25,1.25,1.29,1.2201,1.25,28697,0
2017-01-26,1.26,1.275,1.22,1.2389,32272,0
2017-01-27,1.2301,1.31,1.18,1.21,108432,0
2017-01-30,1.21,1.21,1.14,1.16,22090,0
2017-01-31,1.16,1.19,1.14,1.15,30856,0
2017-02-01,1.1692,1.2,1.14,1.18,31316,0
2017-02-02,1.21,1.2149,1.141,1.18,13381,0
2017-02-03,1.22,1.26,1.1601,1.19,62227,0
2017-02-06,1.24,1.28,1.21,1.26,65165,0
2017-02-07,1.28,1.288,1.21,1.23,43424,0
2017-02-08,1.2001,1.2199,1.17,1.19,36734,0
2017-02-09,1.24,1.25,1.2,1.2016,21339,0
2017-02-10,1.25,1.25,1.15,1.16,78512,0
2017-02-13,1.18,1.25,1.16,1.2,52024,0
2017-02-14,1.23,1.2339,1.19,1.22,29634,0
2017-02-15,1.23,1.31,1.2137,1.24,142069,0
2017-02-16,1.23,1.29,1.19,1.21,48475,0
2017-02-17,1.21,1.3,1.2001,1.27,62299,0
2017-02-21,1.27,1.3153,1.22,1.244,77880,0
2017-02-22,1.25,1.25,1.23,1.24,18864,0
2017-02-23,1.25,1.25,1.2,1.21,41457,0
2017-02-24,1.21,1.2101,1.17,1.18,22902,0
2017-02-27,1.18,1.24,1.13,1.18,33890,0
2017-02-28,1.2,1.2,1.12,1.12,43217,0
2017-03-01,1.12,1.175,1.12,1.15,21417,0
2017-03-02,1.16,1.17,1.1101,1.15,41711,0
2017-03-03,1.14,1.17,1.12,1.1312,34845,0
2017-03-06,1.11,1.169,1.08,1.0801,78117,0
2017-03-07,1.13,1.16,1.07,1.0899,19310,0
2017-03-08,1.12,1.47,1.11,1.15,1804559,0
2017-03-09,1.13,1.19,1.11,1.1205,117785,0
2017-03-10,1.11,1.17,1.09,1.09,121001,0
2017-03-13,1.105,1.22,1.1002,1.1399,104767,0
2017-03-14,1.165,1.17,1.11,1.11,62177,0
2017-03-15,1.15,1.15,1.11,1.12,21623,0
2017-03-16,1.11,1.1499,1.1,1.13,30724,0
2017-03-17,1.15,1.15,1.09,1.11,40654,0
2017-03-20,1.1,1.1279,1.08,1.0883,65215,0
2017-03-21,1.12,1.12,1.08,1.1,31029,0
2017-03-22,1.1,1.139,1.07,1.09,36354,0
2017-03-23,1.1,1.12,1.07,1.098,29505,0
2017-03-24,1.13,1.13,1.05,1.06,24986,0
2017-03-27,1.07,1.11,1.05,1.1,13083,0
2017-03-28,1.11,1.12,1.05,1.1,33794,0
2017-03-29,1.084,1.1199,1.0801,1.11,16324,0
2017-03-30,1.12,1.2,1.101,1.1046,212160,0
2017-03-31,1.1,1.3499,1.1,1.24,611194,0
2017-04-03,1.25,1.27,1.1,1.12,124547,0
2017-04-04,1.14,1.15,1.1,1.1,49331,0
2017-04-05,1.1,1.12,1.06,1.0784,76188,0
2017-04-06,1.08,1.11,1.05,1.07,75831,0
2017-04-07,1.0832,1.11,1.07,1.0817,29143,0
2017-04-10,1.09,1.1,1.0701,1.09,12072,0
2017-04-11,1.1,1.17,1.09,1.11,71840,0
2017-04-12,1.14,1.1748,1.1,1.1214,66783,0
2017-04-13,1.1,1.1265,1.08,1.09,40722,0
2017-04-17,1.1,1.14,1.08,1.12,14079,0
2017-04-18,1.09,1.135,1.08,1.1,59257,0
2017-04-19,1.15,1.1697,1.12,1.13,141024,0
2017-04-20,1.1001,1.15,1.1,1.11,66964,0
2017-04-21,1.11,1.15,1.1,1.15,95932,0
2017-04-24,1.14,1.1692,1.11,1.14,23837,0
2017-04-25,1.15,1.18,1.14,1.15,59566,0
2017-04-26,1.14,1.1799,1.14,1.17,12733,0
2017-04-27,1.17,1.18,1.15,1.15,35524,0
2017-04-28,1.1799,1.1799,1.14,1.15,13558,0
2017-05-01,1.1415,1.16,1.11,1.1465,26400,0
2017-05-02,1.1301,1.1472,1.1,1.12,14201,0
2017-05-03,1.12,1.14,1.07,1.0917,30291,0
2017-05-04,1.09,1.1299,1.09,1.0901,7034,0
2017-05-05,1.09,1.22,1.06,1.149,591217,0
2017-05-08,1.14,1.1415,1.0709,1.1001,63751,0
2017-05-09,1.0801,1.1472,1.0801,1.1,20655,0
2017-05-10,1.08,1.1265,1.08,1.09,49888,0
2017-05-11,1.07,1.13,1.06,1.09,66393,0
2017-05-12,1.1499,1.1499,1.08,1.09,12447,0
2017-05-15,1.09,1.11,1.09,1.1,26654,0
2017-05-16,1.09,1.1,1.07,1.1,39537,0
2017-05-17,1.0672,1.1,1.0672,1.09,27483,0
2017-05-18,1.0873,1.09,1.07,1.09,19742,0
2017-05-19,1.09,1.1,1.07,1.09,33490,0
2017-05-22,1.09,1.18,1.07,1.0775,507265,0
2017-05-23,1.0888,1.09,1.041,1.0527,86345,0
2017-05-24,1.06,1.06,1,1.0065,58842,0
2017-05-25,0.97,0.98,0.8902,0.9602,119951,0
2017-05-26,0.96,0.9719,0.95,0.9719,10012,0
2017-05-30,0.98,1.05,0.9799,1.04,37217,0
2017-05-31,1.04,1.07,0.982,1.0201,12095,0
2017-06-01,1.05,1.09,1.04,1.04,25076,0
2017-06-02,1.05,1.15,1.05,1.08,106890,0
2017-06-05,1.1,1.11,1.05,1.077,8703,0
2017-06-06,1.0593,1.06,0.96,0.97,65490,0
2017-06-07,1,1.02,0.97,0.975,32229,0
2017-06-08,0.97,1.005,0.96,0.98,35202,0
2017-06-09,0.9746,1.01,0.96,0.98,6082,0
2017-06-12,0.94,0.97,0.92,0.93,11410,0
2017-06-13,0.97,0.97,0.91,0.93,6257,0
2017-06-14,0.96,0.9621,0.94,0.94,8276,0
2017-06-15,0.9225,0.98,0.92,0.9799,7960,0
2017-06-16,1,1,0.91,0.91,43931,0
2017-06-19,0.911,0.99,0.905,0.948,40067,0
2017-06-20,1,1.23,0.96,1.03,955152,0
2017-06-21,1.1,1.1,1,1.07,114703,0
2017-06-22,1.0101,1.05,0.98,1.0201,40578,0
2017-06-23,1.02,1.05,0.98,0.9993,69530,0
2017-06-26,0.9885,1.01,0.95053,0.998,58886,0
2017-06-27,1,1.22,1,1.12,646910,0
2017-06-28,1.28,2.23,1.28,1.91,14215898,0
2017-06-29,3.28,4.75,2.83,3.92,39337762,0
2017-06-30,3.19,3.25,2.55,2.6,4332636,0
2017-07-03,3.36,3.85,3.03,3.06,10646192,0
2017-07-05,2.75,2.9,2.38,2.76,2217032,0
2017-07-06,2.69,2.69,2.41,2.52,935633,0
2017-07-07,2.47,2.65,2.42,2.52,685349,0
2017-07-10,2.48,2.66,2.32,2.57,758442,0
2017-07-11,2.74,3.03,2.51,2.52,2317387,0
2017-07-12,2.52,2.5303,2.35,2.37,358901,0
2017-07-13,2.35,2.64,2.35,2.5,404534,0
2017-07-14,2.45,2.64,2.37,2.52,332788,0
2017-07-17,2.53,2.82,2.5,2.54,538793,0
2017-07-18,2.58,2.81,2.51,2.67,1113258,0
2017-07-19,2.1,2.28,1.9,1.9593,2403195,0
2017-07-20,1.98,2.02,1.9,1.9,403694,0
2017-07-21,1.87,1.892,1.7,1.73,544111,0
2017-07-24,1.7,1.97,1.65,1.87,895828,0
2017-07-25,1.82,1.87,1.7,1.81,351835,0
2017-07-26,1.78,1.84,1.77,1.82,171257,0
2017-07-27,1.82,1.82,1.7,1.72,264056,0
2017-07-28,1.7,1.77,1.66,1.67,119153,0
2017-07-31,1.7,1.7,1.55,1.55,309370,0
2017-08-01,1.55,1.5866,1.48,1.5,205210,0
2017-08-02,1.52,1.63,1.46,1.51,233783,0
2017-08-03,1.5,1.59,1.41,1.57,264074,0
2017-08-04,1.57,1.7789,1.57,1.7,629818,0
2017-08-07,1.66,1.75,1.6,1.67,152339,0
2017-08-08,1.65,1.67,1.49,1.5,168367,0
2017-08-09,1.48,1.54,1.43,1.45,171416,0
2017-08-10,1.43,1.4461,1.31,1.31,212101,0
2017-08-11,1.33,1.37,1.23,1.23,271510,0
2017-08-14,1.3,1.45,1.2,1.3,451753,0
2017-08-15,1.3,1.404,1.27,1.32,83230,0
2017-08-16,1.31,1.53,1.26,1.389,715008,0
2017-08-17,1.47,1.97,1.45,1.79,8827485,0
2017-08-18,1.71,1.82,1.64,1.75,1682727,0
2017-08-21,1.73,1.75,1.54,1.57,317697,0
2017-08-22,1.51,1.55,1.24,1.49,486661,0
2017-08-23,1.47,1.57,1.41,1.49,183747,0
2017-08-24,1.49,1.68,1.47,1.62,349945,0
2017-08-25,1.62,1.64,1.52,1.59,132330,0
2017-08-28,1.59,1.61,1.46,1.53,174092,0
2017-08-29,1.52,1.58,1.45,1.51,117695,0
2017-08-30,1.51,1.524,1.4,1.4546,237164,0
2017-08-31,1.46,1.5,1.32,1.36,256420,0
2017-09-01,1.4,1.55,1.38,1.41,243006,0
2017-09-05,1.4,1.44,1.35,1.38,125080,0
2017-09-06,1.44,1.65,1.4304,1.48,1137385,0
2017-09-07,1.48,1.52,1.44,1.49,185447,0
2017-09-08,1.49,1.49,1.41,1.47,75417,0
2017-09-11,1.49,1.55,1.4504,1.52,151254,0
2017-09-12,1.5,1.62,1.45,1.61,411554,0
2017-09-13,1.6,1.6166,1.52,1.59,254030,0
2017-09-14,1.61,1.71,1.53,1.66,500067,0
2017-09-15,1.64,1.679,1.52,1.61,276942,0
2017-09-18,1.59,1.59,1.5255,1.56,88069,0
2017-09-19,1.52,1.5513,1.5,1.51,153657,0
2017-09-20,1.5,1.51,1.44,1.47,148270,0
2017-09-21,1.43,1.44,1.4,1.41,109167,0
2017-09-22,1.42,1.59,1.41,1.48,597598,0
2017-09-25,1.47,1.529,1.42,1.44,75116,0
2017-09-26,1.45,1.45,1.41,1.42,124732,0
2017-09-27,1.42,1.49,1.4,1.45,187872,0
2017-09-28,1.42,1.47,1.41,1.43,69041,0
2017-09-29,1.42,1.55,1.41,1.49,457770,0
2017-10-02,1.5,1.66,1.5,1.61,619994,0
2017-10-03,1.65,1.68,1.4201,1.49,249869,0
2017-10-04,1.48,1.55,1.46,1.47,78676,0
2017-10-05,1.46,1.6,1.43,1.47,409994,0
2017-10-06,1.45,1.5144,1.45,1.48,84321,0
2017-10-09,1.49,1.7316,1.4601,1.57,1675054,0
2017-10-10,1.53,1.64,1.501,1.59,550900,0
2017-10-11,1.6,1.85,1.56,1.68,1250049,0
2017-10-12,1.72,1.78,1.65,1.67,271209,0
2017-10-13,1.66,1.6738,1.56,1.6,159573,0
2017-10-16,1.6,1.65,1.52,1.54,120024,0
2017-10-17,1.54,1.5487,1.48,1.48,182971,0
2017-10-18,1.45,1.685,1.45,1.55,697675,0
2017-10-19,1.51,1.54,1.48,1.52,213950,0
2017-10-20,1.51,1.6,1.49,1.49,129086,0
2017-10-23,1.5,1.53,1.47,1.495,123555,0
2017-10-24,1.5,1.5,1.43,1.44,148733,0
2017-10-25,1.44,1.5115,1.43,1.48,475389,0
2017-10-26,1.5,1.5,1.41,1.43,149052,0
2017-10-27,1.43,1.43,1.35,1.38,143222,0
2017-10-30,1.35,1.38,1.27,1.32,156928,0
2017-10-31,1.3,1.38,1.3,1.34,134674,0
2017-11-01,1.35,1.44,1.3201,1.38,143225,0
2017-11-02,1.38,1.38,1.3,1.32,95976,0
2017-11-03,1.32,1.38,1.25,1.28,73013,0
2017-11-06,1.28,1.34,1.27,1.31,30140,0
2017-11-07,1.3,1.3,1.23,1.27,74942,0
2017-11-08,1.3,1.4,1.22,1.29,286783,0
2017-11-09,1.28,1.36,1.25,1.27,211194,0
2017-11-10,1.29,1.2992,1.25,1.27,69561,0
