Date,Open,High,Low,Close,Volume,OpenInt
2012-02-03,410,410,410,410,3,0
2012-02-08,412,412,412,412,1,0
2012-02-15,400,400,400,400,2,0
2012-03-05,400,400,400,400,3,0
2012-03-26,400,400,400,400,2,0
2012-04-12,310,400,310,400,18,0
2012-04-24,202,300,198,240,143,0
2012-04-26,240,240,240,240,8,0
2012-04-30,270,320,270,320,58,0
2012-05-01,310,310,310,310,11,0
2012-05-07,306,306,300,300,129,0
2012-05-16,264,264,264,264,1,0
2012-05-17,195.5,218,195.5,202,10,0
2012-05-23,200,210,200,200,114,0
2012-05-24,200,200,200,200,11,0
2012-05-25,170,190,170,190,50,0
2012-06-01,168,168,168,168,13,0
2012-06-06,170,170,170,170,13,0
2012-06-07,200,200,200,200,25,0
2012-06-08,210,210,190,190,75,0
2012-06-11,200,200,200,200,1,0
2012-06-12,200,200,200,200,8,0
2012-06-15,190,190,190,190,5,0
2012-06-20,166,166,166,166,22,0
2012-06-25,200,204,200,204,70,0
2012-06-26,200,200,200,200,25,0
2012-06-28,200,200,200,200,35,0
2012-06-29,200,200,200,200,25,0
2012-07-02,198,198,198,198,5,0
2012-07-05,198,198,198,198,2,0
2012-07-06,198,198,198,198,3,0
2012-07-09,200,200,200,200,108,0
2012-07-10,200,200,197,197,134,0
2012-07-11,197,197,197,197,5,0
2012-07-13,196,196,196,196,1,0
2012-07-16,196,200,196,196,411,0
2012-07-17,192,200,190,192,637,0
2012-07-18,180,180,178,180,56,0
2012-07-19,180,180,180,180,2,0
2012-07-23,166,170,166,170,166,0
2012-07-24,180,192,180,188,335,0
2012-07-25,180,180,180,180,10,0
2012-07-26,182,182,182,182,50,0
2012-08-10,170,170,170,170,10,0
2012-08-13,170,170,170,170,15,0
2012-08-14,178,178,178,178,25,0
2012-08-16,178,178,178,178,19,0
2012-08-17,178,178,178,178,6,0
2012-08-20,178,182,178,178,97,0
2012-08-23,165.4,170,165.4,170,6,0
2012-08-28,160,160,160,160,6,0
2012-08-30,160,160,160,160,1,0
2012-09-07,158,158,158,158,3,0
2012-09-13,150,150,150,150,11,0
2012-09-14,150,150,148,148,10,0
2012-10-03,140,140,140,140,3,0
2012-10-08,140,140,140,140,6,0
2012-10-09,140,140,140,140,5,0
2012-10-17,140,140,140,140,5,0
2012-10-24,140,140,140,140,10,0
2012-10-25,120,160,120,160,175,0
2012-10-26,160,164,130,130,201,0
2012-10-31,140,140,136,136,2,0
2012-11-01,136,136,136,136,8,0
2012-11-05,140,140,140,140,25,0
2012-11-08,140,140,140,140,7,0
2012-11-09,140,140,140,140,3,0
2012-11-12,120,120,120,120,40,0
2012-11-13,114,114,102,102,17,0
2012-11-14,102,102,102,102,2,0
2012-11-15,50,102,50,102,27,0
2012-11-16,50.2,110,50.2,110,68,0
2012-11-19,110,110,110,110,16,0
2012-11-20,110,110,110,110,8,0
2012-11-21,100,100,100,100,2,0
2012-11-26,100,100,100,100,1,0
2012-11-27,110,110,110,110,50,0
2012-11-30,120,120,120,120,6,0
2012-12-05,100,100,100,100,13,0
2012-12-11,116,116,98,100,73,0
2012-12-17,92,92,92,92,1,0
2012-12-19,92,92,92,92,5,0
2012-12-31,92,110,92,110,8,0
2013-01-07,90,90,88,88,33,0
2013-01-08,100,146,100,110,265,0
2013-01-09,120,120,120,120,20,0
2013-01-10,130,130,130,130,10,0
2013-01-11,130,130,120,120,40,0
2013-01-14,120,130,110,130,111,0
2013-01-15,110,110,110,110,88,0
2013-01-17,130,130,110,110,105,0
2013-01-18,110,110,110,110,3,0
2013-01-23,100,104,100,100,50,0
2013-01-24,100,100,100,100,10,0
2013-01-28,100,100,100,100,25,0
2013-01-29,100,100,100,100,2,0
2013-01-30,100,100,100,100,5,0
2013-02-04,128,142,128,138,104,0
2013-02-07,140,140,70,70,8,0
2013-02-08,124,124,124,124,95,0
2013-02-11,124,124,110,110,40,0
2013-02-12,90,100,66,80,325,0
2013-02-13,80,80,80,80,3,0
2013-02-14,80,80,80,80,5,0
2013-02-15,72,72,50,60,1631,0
2013-02-19,63.962,63.962,63.962,63.962,40,0
2013-02-20,56,60,48,48.4,2130,0
2013-02-21,51.2,51.2,48,48,165,0
2013-02-28,64,64,64,64,15,0
2013-03-01,72,83.8,72,83.8,330,0
2013-03-04,86,86,64,64,39,0
2013-03-05,64,78,64,78,85,0
2013-03-06,58,78,58,78,84,0
2013-03-07,64,78,64,78,129,0
2013-03-08,76,76,66,66,103,0
2013-03-11,60,60,60,60,5,0
2013-03-14,61,65,56,60,78,0
2013-03-18,60,60,60,60,83,0
2013-03-19,72,72,72,72,13,0
2013-03-20,60,60,54,60,150,0
2013-03-21,70,70,70,70,50,0
2013-03-22,72,72,60,60,84,0
2013-03-26,62,62,56,56,250,0
2013-03-27,60,60,58,58,100,0
2013-03-28,60,72,60,72,38,0
2013-04-01,70,70,70,70,15,0
2013-04-02,70,70,66,66,12,0
2013-04-03,72,72,66,66,10,0
2013-04-04,72,78,66,78,185,0
2013-04-05,74,74,74,74,5,0
2013-04-08,74,74,70,74,26,0
2013-04-09,74,74,70,70,37,0
2013-04-10,66,66,66,66,50,0
2013-04-11,60,74,60,74,594,0
2013-04-12,74,74,74,74,9,0
2013-04-15,74,74,60,60,80,0
2013-04-16,72,72,70,70,51,0
2013-04-17,70,70,70,70,89,0
2013-04-18,60,70,60,70,459,0
2013-04-19,60,60,60,60,24,0
2013-04-22,60,60,60,60,45,0
2013-04-23,60,60,60,60,28,0
2013-04-24,70,70,70,70,14,0
2013-04-26,70,70,70,70,15,0
2013-04-29,70,72,68,72,111,0
2013-04-30,72,72,72,72,14,0
2013-05-03,75,75,75,75,15,0
2013-05-06,78,150,77,100,93,0
2013-05-07,100,100,100,100,35,0
2013-05-08,100,100,100,100,10,0
2013-05-10,100,100,100,100,261,0
2013-05-14,99.9,100,98,98,158,0
2013-05-15,91,91,91,91,10,0
2013-05-16,79.9,79.9,22.5,65,281,0
2013-05-20,70,77.5,70,77.5,100,0
2013-05-21,74.9,74.9,74.9,74.9,10,0
2013-05-22,74.8,74.8,74.8,74.8,20,0
2013-05-23,65,65,65,65,185,0
2013-05-24,74.7,74.9,67.5,74.9,125,0
2013-05-28,72.5,72.5,72.5,72.5,10,0
2013-05-29,72.5,72.5,72.5,72.5,10,0
2013-05-30,65,65,65,65,10,0
2013-05-31,52.5,69.5,52.5,69.5,30,0
2013-06-03,60,60,60,60,139,0
2013-06-06,60,60,60,60,10,0
2013-06-10,64.5,64.5,64.5,64.5,20,0
2013-06-12,65,65,65,65,10,0
2013-06-13,63,65,62.5,65,250,0
2013-06-14,62.5,62.5,62.5,62.5,65,0
2013-06-18,62.5,62.5,62.5,62.5,125,0
2013-06-19,62.5,62.5,60,60,310,0
2013-06-20,53.5,53.5,53.5,53.5,15,0
2013-06-21,69.8,69.9,69.8,69.9,50,0
2013-06-24,67.5,67.5,67.5,67.5,30,0
2013-06-25,67.4,67.4,67.4,67.4,22,0
2013-06-26,67.4,67.4,67.4,67.4,10,0
2013-06-27,67.4,67.4,67.4,67.4,10,0
2013-07-02,65,65,52.5,52.5,90,0
2013-07-03,53,53,40,40,160,0
2013-07-05,60,61.2,60,61.2,30,0
2013-07-08,61.2,61.2,61.2,61.2,10,0
2013-07-09,65,65,65,65,110,0
2013-07-10,65,65,65,65,15,0
2013-07-11,65,65,65,65,65,0
2013-07-12,65,65,65,65,18,0
2013-07-15,65,65,65,65,22,0
2013-07-16,65,75,65,75,20,0
2013-07-19,79.9,79.9,79.9,79.9,10,0
2013-07-22,69.9,69.9,65,65,150,0
2013-07-29,62.4,62.4,62.4,62.4,10,0
2013-08-01,53,53,53,53,22,0
2013-08-07,60,60,55,55,149,0
2013-08-09,42.5,42.5,35.1,38.4,45296,0
2013-08-12,38,43.819,36.5,37.7,31300,0
2013-08-13,37.5,38.8,37,38.4,3770,0
2013-08-14,38.3,39,37,37.5,7892,0
2013-08-15,37.5,39,37.5,37.5,15547,0
2013-08-16,37.601,38.001,37.5,37.9,4581,0
2013-08-19,40,40,33,36.5,9448,0
2013-08-20,36,36.5,35.01,36.3,4190,0
2013-08-21,36.9,36.99,35.5,36,4154,0
2013-08-22,35.3,38.3,35,36,667,0
2013-08-23,35,36,34,34.3,4612,0
2013-08-26,34.9,34.9,33.601,33.85,5323,0
2013-08-27,33.9,34.4,33.3,34.4,1263,0
2013-08-28,33.806,33.806,33.15,33.3,884,0
2013-08-29,33.5,34.489,33,33.899,1743,0
2013-08-30,34,34,33,33,839,0
2013-09-03,33.5,33.5,30,31,4093,0
2013-09-04,32,32.5,31.9,32.4,1355,0
2013-09-05,31.8,34.2,31.8,33.2,2562,0
2013-09-06,33.7,35,33.4,34.4,1218,0
2013-09-09,34.9,35,33,34.4,2937,0
2013-09-10,34,38.9,34,38.6,5137,0
2013-09-11,38.1,38.399,35.5,36.1,2593,0
2013-09-12,35.501,39.844,35.5,37.8,3355,0
2013-09-13,37.8,39.8,37,39.8,7195,0
2013-09-16,40,41.499,37.1,37.3,5312,0
2013-09-17,37.1,39.9,36.7,38.8,7789,0
2013-09-18,36.7,39,36.7,37.9,1611,0
2013-09-19,38.2,38.2,36.7,38.2,2939,0
2013-09-20,37.5,39,35.9,35.9,3695,0
2013-09-23,37.6,37.6,35.7,36,1786,0
2013-09-24,36.7,37.5,36.7,36.8,640,0
2013-09-25,36.1,38,36.1,36.6,2650,0
2013-09-26,36.7,37.4,35.5,37,2560,0
2013-09-27,35.6,36.6,35.6,35.7,1120,0
2013-09-30,35.5,36.5,35.5,36.5,870,0
2013-10-01,38,39.9,36.5,37.5,1850,0
2013-10-02,37.8,38.6,37.1,37.2,710,0
2013-10-03,37.5,39.3,37.2,39,1400,0
2013-10-04,38.5,40,37.5,39.5,1210,0
2013-10-07,39.6,40.4,38.1,38.7,1240,0
2013-10-08,38.6,39,36,38.7,7773,0
2013-10-09,38.4,39.9,38,39.9,1010,0
2013-10-10,39.9,39.9,38.2,38.5,740,0
2013-10-11,38.9,39.9,38,38.7,2670,0
2013-10-14,38.5,39.9,38.5,39.9,100,0
2013-10-15,39.7,39.7,39.7,39.7,40,0
2013-10-16,39.4,39.4,38,38,390,0
2013-10-17,38.4,39,38,39,480,0
2013-10-18,38.8,39,37,37,1400,0
2013-10-21,37.3,37.3,37,37.2,50,0
2013-10-22,37.8,37.8,37.8,37.8,10,0
2013-10-23,37.7,39.4,36.5,37,450,0
2013-10-24,38,38,38,38,80,0
2013-10-25,38,38.3,36.1,38.3,2780,0
2013-10-28,36.7,37.5,36.7,36.7,220,0
2013-10-29,36.7,38.3,36.7,38.3,140,0
2013-10-30,38.2,39.5,38.2,39.5,130,0
2013-10-31,38.4,44,38,42.4,30458,0
2013-11-01,43,43,41.8,42,10480,0
2013-11-04,42.4,42.5,42,42,3130,0
2013-11-05,42,42.5,41.5,41.5,5190,0
2013-11-06,42.5,42.5,41.4,42,2050,0
2013-11-07,42.1,42.5,41.1,41.1,3250,0
2013-11-08,41.5,42.2,41,41.5,1490,0
2013-11-11,41.2,42,41.2,42,1250,0
2013-11-12,42,42.5,41.8,42,6510,0
2013-11-13,41.6,42,41.5,41.8,1000,0
2013-11-14,41.5,45.3,41,42.2,50620,0
2013-11-15,42.7,44.2,42,42.4,9980,0
2013-11-18,42.6,44.9,42.6,42.9,10094,0
2013-11-19,43,43.5,41.5,42.9,6010,0
2013-11-20,42.7,44,42.2,42.5,10600,0
2013-11-21,42.1,42.9,42,42.2,4470,0
2013-11-22,42.4,43.8,42.4,43.1,2750,0
2013-11-25,44.9,50,44,49.3,26170,0
2013-11-26,48.5,51.8,46.347,51.6,39189,0
2013-11-27,52.4,54,50.1,52.5,16630,0
2013-11-29,52.5,54.5,52,54.5,7682,0
2013-12-02,54.5,61,53.9,58.8,55830,0
2013-12-03,58.9,62.8,58.5,58.5,42150,0
2013-12-04,63.1,89,60.6,76.1,156840,0
2013-12-05,76.5,79,69.1,69.3,59220,0
2013-12-06,70.3,96,70,90.5,42980,0
2013-12-09,91,107.2,86,92.3,123460,0
2013-12-10,92.4,95,85.5,90.3,41259,0
2013-12-11,90.5,91.7,75,81.8,50430,0
2013-12-12,79.5,81.3,74.5,75,23100,0
2013-12-13,79.1,87.8,77,85.9,39400,0
2013-12-16,94.5,96.5,87.6,91,32330,0
2013-12-17,91.1,92.1,87.8,89.9,13220,0
2013-12-18,88.2,89.8,83,85.9,16270,0
2013-12-19,86.4,87.5,84.2,87.4,14071,0
2013-12-20,89.2,92.4,86.5,88.5,23856,0
2013-12-23,90.5,92.9,89,91.5,10002,0
2013-12-24,92.7,102,92.599,100,27092,0
2013-12-26,102,112,98.8,110.4,53050,0
2013-12-27,110,113.5,90.4,106.7,28170,0
2013-12-30,106.7,107.5,100,104.7,6150,0
2013-12-31,105.9,106.4,100.6,103.1,4650,0
2014-01-02,103.8,117.47,102.41,114.8,34439,0
2014-01-03,112.3,133,112.3,128.2,44328,0
2014-01-06,129.9,139.5,125.1,131.9,35330,0
2014-01-07,129.1,135,128.7,132.2,15617,0
2014-01-08,134,154.9,131.5,144.3,37801,0
2014-01-09,145.1,172.4,145.1,167.5,45337,0
2014-01-10,177.2,182,166.6,179.2,58900,0
2014-01-13,179.1,210,171,186.7,66175,0
2014-01-14,181.7,189.7,153.3,166.6,99950,0
2014-01-15,166.5,170.3,157.5,162.9,31360,0
2014-01-16,165.7,165.7,158,161,16790,0
2014-01-17,173.1,173.1,152.5,154.5,39038,0
2014-01-21,163.3,186,161.4,182.4,56520,0
2014-01-22,186.1,198.8,172.5,178.6,60310,0
2014-01-23,176.1,179.4,162.6,164,50930,0
2014-01-24,165,167.5,153.1,156.8,159790,0
2014-01-27,155.3,156.8,140,148,71060,0
2014-01-28,148.7,156.6,147.5,152.4,36130,0
2014-01-29,150,154.8,146.7,147.8,20740,0
2014-01-30,149,152.4,146,147.3,19600,0
2014-01-31,144.3,147.6,138.7,139.8,61854,0
2014-02-03,137.7,140,125.8,131.1,77252,0
2014-02-04,130.5,143.1,130.1,140.4,24717,0
2014-02-05,139.1,140.2,132.5,137.9,14410,0
2014-02-06,140.7,140.7,134.4,136.3,11659,0
2014-02-07,137.5,152.6,135.6,148.7,28686,0
2014-02-10,149.9,153.7,145,152.1,22380,0
2014-02-11,153,158.8,146,147.1,23090,0
2014-02-12,148,150.58,137,137.1,32465,0
2014-02-13,137,141.6,137,140.4,12632,0
2014-02-14,140.5,143.2,135,137.3,7530,0
2014-02-18,138,146.1,134.95,141.5,15005,0
2014-02-19,140.9,145.23,135.5,138,15782,0
2014-02-20,139.3,147.8,135.8,146.3,20358,0
2014-02-21,147.7,151.7,145.4,149.8,21596,0
2014-02-24,151.89,154.59,147.2,147.9,22672,0
2014-02-25,148,150.3,143.5,148.7,9879,0
2014-02-26,148.7,150,142,142.4,13277,0
2014-02-27,142.7,145,140.3,142,10927,0
2014-02-28,141.9,144.3,135.8,136.3,19307,0
2014-03-03,134.8,142,131.2,137.4,20582,0
2014-03-04,140,141.2,136.9,138.3,14224,0
2014-03-05,135.6,139.9,135.6,139.4,4944,0
2014-03-06,140,141.9,133.1,134.4,12176,0
2014-03-07,134.5,138.1,132.6,135.6,8446,0
2014-03-10,134.5,137.42,130,132.4,10133,0
2014-03-11,131.2,133.6,122.1,125.6,12033,0
2014-03-12,125.6,130,114.9,118.3,34541,0
2014-03-13,121,126.5,114.74,119.5,33617,0
2014-03-14,119.1,124,115.8,124,9008,0
2014-03-17,124,124,118,118,12978,0
2014-03-18,118,122.4,118,121.5,8859,0
2014-03-19,120.7,126.2,118.2,118.2,10218,0
2014-03-20,117.1,121.5,114.1,115.5,14356,0
2014-03-21,116.5,117.2,113,114.3,8210,0
2014-03-24,113.21,114.2,103.61,111.3,19486,0
2014-03-25,111.2,111.2,102.45,103.2,14295,0
2014-03-26,105,108.1,101.7,106.4,10660,0
2014-03-27,106,106.6,91.5,100.4,93628,0
2014-03-28,95.4,104.8,92.9,104,19218,0
2014-03-31,104,106.89,102,104.1,9584,0
2014-04-01,104.1,118.3,102.4,115.6,24016,0
2014-04-02,116.1,117.5,113.25,117,10232,0
2014-04-03,117.7,118.4,112.1,114.5,13789,0
2014-04-04,115.4,116.49,110.5,115.4,7940,0
2014-04-07,115,119.3,110.5,111.8,11960,0
2014-04-08,112.4,116.2,112,114.3,13958,0
2014-04-09,113.2,113.3,108.8,111.3,9765,0
2014-04-10,111.1,111.1,100.3,104.2,11732,0
2014-04-11,104.1,104.1,98.11,99.4,6930,0
2014-04-14,104.61,104.61,94.5,95.7,9312,0
2014-04-15,95.5,100.4,93.482,99.1,9326,0
2014-04-16,102.5,104.4,98.27,99.7,4709,0
2014-04-17,99.8,102.48,95.3,100.3,4804,0
2014-04-21,100.1,100.5,97,98.2,6877,0
2014-04-22,97.9,102.47,97.9,100.9,8601,0
2014-04-23,101.5,101.5,98.4,100.2,3942,0
2014-04-24,100.88,101.68,97.5,97.8,5931,0
2014-04-25,98.5,99.8,94,94.2,7400,0
2014-04-28,96.6,96.6,90.6,91.1,9086,0
2014-04-29,90.6,96.1,90.36,95,6474,0
2014-04-30,91.8,98.9,91.3,97.3,6617,0
2014-05-01,95,98.2,95,97.5,6648,0
2014-05-02,99.3,99.3,95,95.8,4631,0
2014-05-05,95.8,98.2,94.449,96.3,4530,0
2014-05-06,96.9,98,94.9,95.4,8227,0
2014-05-07,94.4,94.4,90.3,91,11039,0
2014-05-08,89.6,90,84.1,85.2,20805,0
2014-05-09,85.2,87.5,81.4,83.1,9738,0
2014-05-12,84.5,92.7,84.5,86.5,13652,0
2014-05-13,86,91.799,84.3,85,5299,0
2014-05-14,85,87.9,84,85,7457,0
2014-05-15,82.8,85.399,82,82.6,4910,0
2014-05-16,86.8,86.95,82.4,84.5,3028,0
2014-05-19,84.2,89.75,84.2,88.7,12009,0
2014-05-20,89.2,90.5,84.6,85.7,7868,0
2014-05-21,85.7,88.1,85.2,85.3,5143,0
2014-05-22,85.4,87.6,84.801,85.6,5132,0
2014-05-23,86.1,89.2,85.3,89,5644,0
2014-05-27,89.2,94.225,88.8,93.4,9944,0
2014-05-28,94.1,102.5,92.501,99.6,15174,0
2014-05-29,101.4,103.6,98.3,99.4,7493,0
2014-05-30,99.5,99.5,93.4,94.6,9897,0
2014-06-02,96.4,96.4,92.8,95,8105,0
2014-06-03,94.7,100,93.4,98.9,15509,0
2014-06-04,100.99,109.3,99.35,107,15766,0
2014-06-05,106,111.2,104,104.7,5372,0
2014-06-06,104.6,107.2,104.6,106.6,3860,0
2014-06-09,106.8,108.7,103.56,103.9,3284,0
2014-06-10,105.3,110,100.5,107,10740,0
2014-06-11,104,110,103.19,106,7634,0
2014-06-12,106.7,111.9,106.7,109.8,10096,0
2014-06-13,109.6,112.4,108.98,111,4236,0
2014-06-16,110.2,114.6,110.2,113,2954,0
2014-06-17,110.7,115.9,110.1,110.6,7871,0
2014-06-18,110.6,113.6,110,112.3,2349,0
2014-06-19,113.1,113.19,110.8,111.3,1502,0
2014-06-20,113.1,125.89,113.1,124.2,27537,0
2014-06-23,124.8,137.7,124.5,131.1,24984,0
2014-06-24,132.1,137.2,130.8,133.6,12194,0
2014-06-25,133.7,137.2,128.3,129.4,11248,0
2014-06-26,128.9,133,124.57,131.8,7024,0
2014-06-27,130.8,138,130.8,137,16429,0
2014-06-30,137.6,144.3,136.1,143.5,13951,0
2014-07-01,145,150.4,135.4,139.8,16557,0
2014-07-02,139.9,144.8,135,138,16060,0
2014-07-03,137.9,144.1,134.4,140.9,6510,0
2014-07-07,142.1,142.6,135.1,136.4,9933,0
2014-07-08,135.9,136.74,125.3,128.3,20039,0
2014-07-09,128.1,136,122.92,123.7,11474,0
2014-07-10,120.2,127.3,116.9,125.2,5776,0
2014-07-11,119,120,117.3,119,23033,0
2014-07-14,119,121.8,118,119.1,7082,0
2014-07-15,118.5,118.5,116.4,117.9,3465,0
2014-07-16,118.2,118.2,116.28,117.1,4474,0
2014-07-17,116.6,117.35,110.4,111.5,10204,0
2014-07-18,110.6,115,110,113,4869,0
2014-07-21,113,113.4,111.3,113.1,5690,0
2014-07-22,113.4,117.05,113.4,116,3630,0
2014-07-23,116.7,116.7,112.9,115,3822,0
2014-07-24,115.3,117.3,113.1,113.8,3711,0
2014-07-25,113.3,113.9,111.1,113,4998,0
2014-07-28,114.38,114.38,110.3,110.4,4049,0
2014-07-29,110.4,112,108.1,109.9,8619,0
2014-07-30,111.2,117.9,111.2,116.1,6610,0
2014-07-31,115.7,115.7,112.1,115.1,2769,0
2014-08-01,115.7,116.9,112.6,115.9,2734,0
2014-08-04,115.5,119.5,112.7,118.3,8060,0
2014-08-05,119.1,122.9,117.51,119.1,14662,0
2014-08-06,119.1,121,119.1,119.5,5093,0
2014-08-07,119.5,122.6,119.5,121,15656,0
2014-08-08,123.8,133.8,121.8,132.3,14208,0
2014-08-11,139.9,146.1,133.4,136,25818,0
2014-08-12,139.7,140,134.1,138.5,12122,0
2014-08-13,139,141.5,138,139.1,6488,0
2014-08-14,140,147.5,139.7,141.7,11067,0
2014-08-15,142.4,145,130.8,140.9,16376,0
2014-08-18,142.2,143.4,138,139.6,6659,0
2014-08-19,139.1,142.4,139,139.9,4112,0
2014-08-20,139.5,141.5,138.1,138.2,8468,0
2014-08-21,138.1,139.5,136.5,138.6,4531,0
2014-08-22,139,141.8,137.7,138.3,7778,0
2014-08-25,138.2,147.3,138,145.5,20322,0
2014-08-26,145,152.09,141.7,142.5,19142,0
2014-08-27,142.5,149.4,141.7,144.6,8055,0
2014-08-28,144.4,146.05,142.5,144.1,9284,0
2014-08-29,144.6,146.3,142.9,144.3,5311,0
2014-09-02,144.7,145.76,143.5,144.3,4432,0
2014-09-03,144.5,151.2,144.5,147.6,15960,0
2014-09-04,148,149.5,143.4,144.1,6249,0
2014-09-05,144.5,147.6,141,144.4,9559,0
2014-09-08,144.8,145.67,142.1,142.7,8410,0
2014-09-09,143,144.85,138.8,139.3,9089,0
2014-09-10,139.4,139.5,128,134.7,18168,0
2014-09-11,137.4,141.1,130,130.9,16247,0
2014-09-12,130.3,135.79,130.3,132.7,6761,0
2014-09-15,133.4,137,130.3,133,8646,0
2014-09-16,132.7,136,130.9,135.5,6361,0
2014-09-17,134.8,139,131.5,131.9,9090,0
2014-09-18,134.1,135.8,129.1,130.7,17844,0
2014-09-19,130.8,131.6,128.5,129.5,12306,0
2014-09-22,129,129.43,119.7,121.5,17969,0
2014-09-23,120.16,123.94,116,116.3,16386,0
2014-09-24,116.9,124.5,116.5,123.9,11039,0
2014-09-25,124.2,133.4,121.8,123.7,11771,0
2014-09-26,125.5,143.5,125.5,139.6,30320,0
2014-09-29,66.1,83.7,58.5,69.5,234812,0
2014-09-30,71,71.4,65.8,68.5,53474,0
2014-10-01,67.8,68.7,59.629,65.2,54143,0
2014-10-02,62.6,65,62.5,65,15997,0
2014-10-03,65.5,67.7,65,67,11213,0
2014-10-06,67.3,67.3,63.1,64,11926,0
2014-10-07,63,64.7,63,64,19388,0
2014-10-08,63.7,64.9,62.7,64,10631,0
2014-10-09,63.5,65.9,63.5,64.1,8160,0
2014-10-10,64.2,65,63.061,63.4,7417,0
2014-10-13,63.5,64.2,60.3,63.15,8494,0
2014-10-14,62.6,62.8,60.6,61.1,8227,0
2014-10-15,60.1,62.2,57,59.5,16725,0
2014-10-16,58.3,59.7,57.1,57.7,10456,0
2014-10-17,57.8,58.892,55.3,55.6,5765,0
2014-10-20,54.8,56.974,53.3,54.1,5075,0
2014-10-21,55.8,59.9,55.8,57.6,7915,0
2014-10-22,58.2,63.6,57.101,62.4,7239,0
2014-10-23,62.7,73.5,59,63.3,21769,0
2014-10-24,63.6,68,63.5,66.6,10865,0
2014-10-27,66.9,69.952,65.3,69.9,9174,0
2014-10-28,70.4,75,70,74.9,17888,0
2014-10-29,74.1,75,71,73.8,7765,0
2014-10-30,72.9,80,72.8,80,11553,0
2014-10-31,81.4,81.4,75,75.7,12619,0
2014-11-03,75.4,78.518,69,70.5,15847,0
2014-11-04,69.5,72,67,67.7,9461,0
2014-11-05,68.1,70.6,60.1,65.6,10562,0
2014-11-06,65.695,68.4,63.818,68,3086,0
2014-11-07,68.7,77.71,67.5,76.4,17068,0
2014-11-10,76.3,76.3,71.2,74.1,15297,0
2014-11-11,70.5,75,70.5,74.5,4529,0
2014-11-12,73.5,75.1,72.011,72.1,6907,0
2014-11-13,70.8,73.8,70.6,73.2,3679,0
2014-11-14,72.9,73.2,70.5,70.6,7082,0
2014-11-17,70.6,74.8,70.001,72,6582,0
2014-11-18,72.2,73.5,68.1,71.1,4715,0
2014-11-19,70.2,73.1,69.5,71.5,3094,0
2014-11-20,71.5,72.4,70.201,70.6,2569,0
2014-11-21,71.4,72.5,70.2,71,3848,0
2014-11-24,70.2,71.9,68.6,70.5,11082,0
2014-11-25,70.1,70.4,69.4,70.2,3463,0
2014-11-26,69.9,71.2,68.7,70.6,3665,0
2014-11-28,69.061,70.2,68.875,70.2,4536,0
2014-12-01,68.4,70.2,67.125,67.9,5123,0
2014-12-02,67.9,71.5,65,66.6,8885,0
2014-12-03,66.6,67.1,63.9,64.4,6575,0
2014-12-04,64,64.735,62.5,62.8,6337,0
2014-12-05,62.5,63.3,61.4,62.8,4078,0
2014-12-08,63.2,65.123,62.5,62.8,5861,0
2014-12-09,61.9,66.2,61.9,65.3,6224,0
2014-12-10,64.8,65.6,61.9,64,7505,0
2014-12-11,63.7,66.6,62.9,66.6,2615,0
2014-12-12,65.6,65.6,60.4,63,5020,0
2014-12-15,63.1,63.4,59.1,60.9,6199,0
2014-12-16,60.2,62.2,59,62.2,5304,0
2014-12-17,61.8,63.6,60,61.5,11160,0
2014-12-18,62.3,62.999,58.3,60.8,6787,0
2014-12-19,60.2,60.9,58.7,59.7,8236,0
2014-12-22,59.5,65.8,59.5,65,18952,0
2014-12-23,65,67,60.4,62.7,6334,0
2014-12-24,62.7,63.8,61.2,61.8,998,0
2014-12-26,61,63.5,60.5,61.9,3313,0
2014-12-29,61.4,64.9,60.6,64,5277,0
2014-12-30,62.1,66.5,58.5,60.4,8970,0
2014-12-31,60,60.5,57.5,58.4,10695,0
2015-01-02,58.4,59.85,57.5,59.2,5624,0
2015-01-05,59.1,60.5,58.5,58.5,6397,0
2015-01-06,75.7,77,68.5,74,49684,0
2015-01-07,75,76.8,71.001,75.9,11649,0
2015-01-08,76.4,80.9,75.3,80.2,13824,0
2015-01-09,80,83.5,77.001,82.8,14257,0
2015-01-12,83.1,86.5,80.513,82,6447,0
2015-01-13,81.7,81.7,74.93,78,6905,0
2015-01-14,76.3,77,72.2,72.7,4698,0
2015-01-15,72.7,76,67,69.1,7321,0
2015-01-16,66.2,69.4,66,68.8,1909,0
2015-01-20,69.8,69.899,65.4,69.1,4071,0
2015-01-21,67.55,67.6,66,66.4,3178,0
2015-01-22,65.4,65.6,62.6,63.8,3147,0
2015-01-23,63.801,66.299,61.201,62,3296,0
2015-01-26,62.5,64.8,61.9,64.3,2832,0
2015-01-27,64.4,69.201,62.8,67.4,5210,0
2015-01-28,67.5,68.4,62.6,63.1,12508,0
2015-01-29,63.4,65.9,61.9,62.4,7927,0
2015-01-30,62,62,60.3,60.3,3272,0
2015-02-02,60,60.7,58.2,59.3,6925,0
2015-02-03,59,62.4,58.8,60.6,7024,0
2015-02-04,61.5,62,58.4,59.1,161802,0
2015-02-05,59,59.5,58,58.1,25828,0
2015-02-06,58.5,59.2,56.9,57.6,10333,0
2015-02-09,58,58.5,56.1,57.3,18341,0
2015-02-10,59.3,60.5,56.3,57.9,32592,0
2015-02-11,58.3,58.9,57.5,57.8,8923,0
2015-02-12,59.5,59.5,57.5,58,12893,0
2015-02-13,58.1,58.6,57.5,57.8,8494,0
2015-02-17,59.4,59.8,57.5,58.5,14018,0
2015-02-18,60,62.3,57.7,61.1,29471,0
2015-02-19,61.8,63,61.2,62.7,15017,0
2015-02-20,63,63.9,61.501,62.5,11235,0
2015-02-23,62.2,63,60.3,62.9,7005,0
2015-02-24,62.5,62.5,60.6,61,5223,0
2015-02-25,60.7,62.8,60,62.4,4734,0
2015-02-26,62.188,62.188,60,60,9012,0
2015-02-27,60.101,61.06,58.7,59.5,6512,0
2015-03-02,59.3,59.9,58.5,59.2,5180,0
2015-03-03,59.5,61,58.9,60.5,9230,0
2015-03-04,60,65.8,60,63.9,16450,0
2015-03-05,64.8,66.5,63,63.1,12490,0
2015-03-06,64.5,68.6,63.3,64.1,15330,0
2015-03-09,64.3,70.2,64.1,69.5,22670,0
2015-03-10,69,70.8,65.1,69.9,17900,0
2015-03-11,70,72.5,68.1,71.6,14670,0
2015-03-12,72.9,74.5,70,71.2,10610,0
2015-03-13,70,72.1,70,71,5960,0
2015-03-16,71,71.8,67.9,68.8,12370,0
2015-03-17,68.3,70.1,65.8,67.4,4790,0
2015-03-18,66.9,68.4,65.5,66.8,2650,0
2015-03-19,67,68.1,66.1,66.7,4360,0
2015-03-20,67.5,70.2,64.8,65.4,7970,0
2015-03-23,65.2,67.5,63.1,66.7,5070,0
2015-03-24,66.6,68,65.1,66.6,2760,0
2015-03-25,65.2,65.4,62.5,62.7,10050,0
2015-03-26,62.5,62.7,60.6,60.6,5630,0
2015-03-27,60.9,62.2,60.9,61.2,2390,0
2015-03-30,62.1,62.9,62.1,62.7,3750,0
2015-03-31,62.4,64.9,60.9,63.2,5870,0
2015-04-01,68.1,68.1,58.8,61.5,13060,0
2015-04-02,61.3,61.3,58.9,60.7,7520,0
2015-04-06,60.4,61.5,60,60.4,5270,0
2015-04-07,61,62.5,60.4,61,6992,0
2015-04-08,61,62,60.4,60.4,3130,0
2015-04-09,61.2,61.9,60.7,61.3,3112,0
2015-04-10,61.1,62.3,60.9,61.9,4640,0
2015-04-13,62.2,64.7,61.4,61.5,8010,0
2015-04-14,61.8,62.9,61.7,62.1,2810,0
2015-04-15,61.8,64,61.8,62.5,3097,0
2015-04-16,62.7,63,61.106,62.3,6965,0
2015-04-17,62,62.7,60.7,62,6440,0
2015-04-20,62.4,64.1,61,61.6,6435,0
2015-04-21,66.8,67.5,64.5,65.2,37202,0
2015-04-22,65.6,68,65.6,67.3,11269,0
2015-04-23,67.5,69,65.2,66.7,9160,0
2015-04-24,66.5,68.4,65.1,65.2,10650,0
2015-04-27,65.6,65.6,60.6,61.7,8400,0
2015-04-28,62,64.1,60.5,63.2,4630,0
2015-04-29,63.1,64.6,61.1,62,7320,0
2015-04-30,61.6,64.3,60.1,61.5,12520,0
2015-05-01,61.9,62,59.5,61,5980,0
2015-05-04,60.9,62,60.4,60.4,2150,0
2015-05-05,60.3,62.8,59.4,60.3,13140,0
2015-05-06,61.3,61.3,58.81,60,4684,0
2015-05-07,61.5,62.1,59.704,60.9,7388,0
2015-05-08,60.8,61.8,60,60.6,3450,0
2015-05-11,61,64,60.6,63,6750,0
2015-05-12,62.3,63.8,61.4,61.7,5954,0
2015-05-13,64.5,64.5,61.4,61.9,5500,0
2015-05-14,61.9,64.7,60.7,63.4,4330,0
2015-05-15,63.1,64.48,62.2,63.5,2650,0
2015-05-18,62.8,64,62.5,62.6,3998,0
2015-05-19,63.1,64,60.9,62.1,4740,0
2015-05-20,61.7,64,61.7,63.2,6590,0
2015-05-21,63.2,67.4,63.2,64.5,15660,0
2015-05-22,65.1,68,64.3,66.4,16010,0
2015-05-26,66,72,66,69.5,44330,0
2015-05-27,70.1,73.3,69.1,71.8,15930,0
2015-05-28,71.7,73.3,71,72,13397,0
2015-05-29,72.6,72.8,68.7,72.5,16260,0
2015-06-01,72.5,73.2,69.1,69.9,15200,0
2015-06-02,70,72.7,66.6,71,9512,0
2015-06-03,71.4,74.6,68.5,73.3,14980,0
2015-06-04,73.8,78.3,72.7,78,28510,0
2015-06-05,78.5,79.5,76.8,77.6,20890,0
2015-06-08,77.9,82,77.1,81.5,24900,0
2015-06-09,81.6,86,81.301,84,42829,0
2015-06-10,84,87.5,81.8,84.4,41450,0
2015-06-11,87.5,87.5,71.1,81.5,73174,0
2015-06-12,86,93.3,84,88.2,101120,0
2015-06-15,89,93.4,86.8,92.6,60790,0
2015-06-16,91.9,99.5,89.9,99,67430,0
2015-06-17,99.7,104.5,96.7,104,79800,0
2015-06-18,103.6,104,99.2,102.8,44110,0
2015-06-19,101.7,102.9,96.5,100.8,29040,0
2015-06-22,102.4,107.2,98.8,105,39930,0
2015-06-23,105.4,107.2,101,101.5,24281,0
2015-06-24,101.6,102,99,100,31670,0
2015-06-25,99,100,93.2,95.2,24180,0
2015-06-26,93.8,95.8,91.7,93.4,19590,0
2015-06-29,91.8,91.9,84.6,85,33210,0
2015-06-30,85,89.9,83.9,89.7,12001,0
2015-07-01,90.5,94.8,87.3,88,17360,0
2015-07-02,87.5,92.2,87.5,91.9,7400,0
2015-07-06,92.5,95,89.1,91.4,15700,0
2015-07-07,91,91.1,88.6,89.2,10600,0
2015-07-08,89.3,94.3,84.7,85.8,18520,0
2015-07-09,87,87.9,83.8,85.8,16090,0
2015-07-10,86.5,86.5,81.1,82.2,20430,0
2015-07-13,81.5,85.9,81.5,82.4,23400,0
2015-07-14,76,77,74.4,74.7,250186,0
2015-07-15,74.8,78.4,74.8,78.1,73788,0
2015-07-16,78,80.5,77.3,80,33130,0
2015-07-17,81.1,87.3,79.4,86.6,51140,0
2015-07-20,86.2,88.8,83.1,87,36910,0
2015-07-21,86.5,95,84.8,93.8,78590,0
2015-07-22,94,98.9,90,90.4,53180,0
2015-07-23,90.4,92.8,85.2,86.2,22730,0
2015-07-24,85.6,87,80.8,81.4,22320,0
2015-07-27,82.2,82.2,78.7,80.2,29270,0
2015-07-28,80.5,89.5,78.4,80.8,16030,0
2015-07-29,80.8,83.3,78.6,80.8,21160,0
2015-07-30,80.4,82.8,79,81.5,17810,0
2015-07-31,81.6,85.6,80.1,84.3,14500,0
2015-08-03,83.8,86.78,81.5,83.1,18186,0
2015-08-04,82.6,84.8,81.7,82.1,11910,0
2015-08-05,82.3,84.8,81,81.3,20710,0
2015-08-06,81.3,82.6,77.7,78.1,29561,0
2015-08-07,78.2,78.5,71.3,75.5,52960,0
2015-08-10,75,75.4,72,72.7,30100,0
2015-08-11,71.2,77.4,71.2,75.8,24555,0
2015-08-12,76,76.5,71.4,73.6,16880,0
2015-08-13,74,76.3,71.2,71.8,15820,0
2015-08-14,71.7,72.4,66,69.5,30160,0
2015-08-17,69,70.6,67.7,69.7,16050,0
2015-08-18,70.6,76,70.3,73.3,17510,0
2015-08-19,72.9,76,68.7,69.1,13800,0
2015-08-20,68.6,69.6,65.6,66.6,12140,0
2015-08-21,66.8,69.4,64.6,65.6,16670,0
2015-08-24,62.6,64,56.3,62,22922,0
2015-08-25,64,65.5,60.4,61.2,15020,0
2015-08-26,62.5,63,59,62.4,12150,0
2015-08-27,63.9,65.7,62.5,65.7,9260,0
2015-08-28,65,67.6,64.2,66.6,16710,0
2015-08-31,66.7,73.4,66.2,72.1,9960,0
2015-09-01,71.1,74.5,69.2,71.9,13690,0
2015-09-02,72.7,73,70.3,71.9,15940,0
2015-09-03,73.7,75.2,71.1,71.5,16300,0
2015-09-04,71.5,72.5,71.1,71.5,5660,0
2015-09-08,72.2,75,72.2,73.6,7730,0
2015-09-09,74.4,77.2,72.8,73.1,8140,0
2015-09-10,74,75.9,72.5,74.8,12361,0
2015-09-11,72,75.7,70.1,72,15140,0
2015-09-14,71.9,74.9,71.2,73.5,7670,0
2015-09-15,73.4,73.8,71.6,72.7,7410,0
2015-09-16,72.6,73.6,71.5,72.9,8160,0
2015-09-17,73,74.8,71.6,73.9,10278,0
2015-09-18,73.1,77.5,72.6,76.7,45500,0
2015-09-21,77.5,77.5,72.6,73.8,7310,0
2015-09-22,72.6,74.2,68,69,24570,0
2015-09-23,69.5,69.5,64.3,65,11990,0
2015-09-24,64.5,66.9,62.7,64.7,10120,0
2015-09-25,65,65.6,61,61.9,11100,0
2015-09-28,61.9,61.9,56.6,57.9,24343,0
2015-09-29,59.1,60.2,54,54.4,14230,0
2015-09-30,55.5,57,51.4,52.9,26680,0
2015-10-01,55.4,60.3,50.5,53.5,33730,0
2015-10-02,53.6,59.9,51.8,59.4,16610,0
2015-10-05,59.8,64.2,59.8,64.1,16236,0
2015-10-06,63.4,67.7,62.4,66.2,16430,0
2015-10-07,66.1,70.4,65.2,70.4,11920,0
2015-10-08,70.5,71.4,69,69.8,10490,0
2015-10-09,70.2,70.8,66,69.9,10450,0
2015-10-12,69.8,71.5,67.5,71.1,8311,0
2015-10-13,71.2,71.2,63.2,63.7,11010,0
2015-10-14,64.1,67.9,63.8,67.6,8460,0
2015-10-15,68.3,74.7,66.5,73.6,15690,0
2015-10-16,73.3,74.9,70.5,70.8,5910,0
2015-10-19,70.6,73.8,69.7,71.6,4420,0
2015-10-20,71.8,73.4,67.4,69,9762,0
2015-10-21,68.7,68.7,64.2,65.7,13460,0
2015-10-22,66.1,66.1,63.5,64.6,4760,0
2015-10-23,65,66,64.3,65.5,4840,0
2015-10-26,65.6,66.2,64,65.1,2360,0
2015-10-27,65,67.1,64.4,65.1,32730,0
2015-10-28,66,69,64.9,65.6,13000,0
2015-10-29,65.6,66.7,64.1,64.9,3490,0
2015-10-30,64.9,68.4,64,66,4370,0
2015-11-02,66,73.5,66,71.4,17290,0
2015-11-03,71.7,72.7,70.2,70.9,19400,0
2015-11-04,72.3,74.5,71.8,72.2,7824,0
2015-11-05,72.9,72.9,67.6,68.4,7640,0
2015-11-06,68.9,71.8,66.8,70.6,6020,0
2015-11-09,70,70.8,66,67.3,9101,0
2015-11-10,67.3,67.6,64.7,66.2,6110,0
2015-11-11,66.1,66.1,63,64,6630,0
2015-11-12,64,65.5,60.5,61.3,9170,0
2015-11-13,61.1,68.5,60.7,66.6,13610,0
2015-11-16,66.9,66.9,64.3,64.8,6130,0
2015-11-17,64.6,65.7,63.3,64.7,8960,0
2015-11-18,65,66.7,62,65.8,5520,0
2015-11-19,65.5,67.3,64.4,64.5,7890,0
2015-11-20,64.4,65.9,63.1,65.6,6580,0
2015-11-23,65.5,68,64.6,65.9,7380,0
2015-11-24,65.5,67.3,65.5,67.1,3230,0
2015-11-25,67,71.2,67,70.7,5220,0
2015-11-27,70.4,72.7,69.8,72.6,3940,0
2015-11-30,71.9,73.8,70.3,72.5,11020,0
2015-12-01,71.6,73.8,71.3,72.3,3738,0
2015-12-02,71.6,72.9,71.3,72.4,4714,0
2015-12-03,72.5,72.9,69.5,69.7,4558,0
2015-12-04,69.5,69.7,66.1,68.1,5820,0
2015-12-07,68.4,69.9,65.9,69.5,9770,0
2015-12-08,69.593,71.699,68.9,70.3,8188,0
2015-12-09,69.7,71.5,68.8,69.8,8510,0
2015-12-10,69.6,70.3,68.8,69.7,3740,0
2015-12-11,68.7,71.1,67,67.1,9840,0
2015-12-14,66.8,68.2,63.5,66.4,11793,0
2015-12-15,70,73.4,68.1,69.6,18470,0
2015-12-16,69.9,71.1,66.8,67.5,10180,0
2015-12-17,67.5,69.2,64,64.7,18150,0
2015-12-18,64.2,67.9,62.7,65.1,17080,0
2015-12-21,65.2,68.7,65.2,65.9,9960,0
2015-12-22,65.8,67.9,64.5,65.8,12381,0
2015-12-23,67,69.8,65.6,69.3,13110,0
2015-12-24,69.2,72.915,68.9,72,5209,0
2015-12-28,72,73.5,69,71.3,14261,0
2015-12-29,71.5,78.4,71.5,77.9,18351,0
2015-12-30,73.7,78.3,73.7,76.7,16358,0
2015-12-31,76.8,76.995,74.9,76.7,5838,0
2016-01-04,75.4,77.8,73.9,76.2,9406,0
2016-01-05,77,79.541,75,76.4,8411,0
2016-01-06,75.3,75.7,72.5,74,15058,0
2016-01-07,72.4,72.4,65.7,67.2,14620,0
2016-01-08,67.9,70.3,64.35,66.5,12421,0
2016-01-11,67.1,68.06,58.9,59.9,33922,0
2016-01-12,60.3,62.5,55.1,59.7,30637,0
2016-01-13,60.1,60.3,50.2,50.4,34297,0
2016-01-14,51.2,53.9,40.3,51,57559,0
2016-01-15,49.5,50.8,45.4,50,18278,0
2016-01-19,50.5,52.3,45.7,46.4,19900,0
2016-01-20,45.4,49.1,41,48.8,29878,0
2016-01-21,48.9,51.818,47,49.4,13844,0
2016-01-22,50.6,52,49.3,51.1,7096,0
2016-01-25,50.7,53.7,49.9,51.7,7055,0
2016-01-26,51.7,53.999,49.1,52.6,6414,0
2016-01-27,52.6,52.8,49,49.3,5464,0
2016-01-28,50.3,51.599,45.65,46.8,14529,0
2016-01-29,47.8,48.8,44.2,48.5,10277,0
2016-02-01,48.3,49.8,45.201,49.4,8078,0
2016-02-02,48.2,48.2,45.6,46.9,6360,0
2016-02-03,47.2,47.2,43.35,44.4,7005,0
2016-02-04,44.5,46.299,43.8,45,4838,0
2016-02-05,44.6,45.35,43.5,44.2,4791,0
2016-02-08,43.7,43.75,37.5,39.4,28571,0
2016-02-09,37.5,39.8,35.4,38.1,13981,0
2016-02-10,39.25,40.51,37.2,37.7,7437,0
2016-02-11,37.5,40.3,36.9,38,8986,0
2016-02-12,37.5,40.9,37.2,40.4,9758,0
2016-02-16,25,28.6,24.8,25.7,180710,0
2016-02-17,25.9,28.9,25.9,28.1,58717,0
2016-02-18,28.5,29.9,26,26.3,26857,0
2016-02-19,26,27.7,26,26.1,11476,0
2016-02-22,26.5,28.284,26.2,27.9,9189,0
2016-02-23,27.7,28.81,27.3,27.8,5957,0
2016-02-24,27.4,28.5,26.4,27.9,7759,0
2016-02-25,28,28.5,26.9,27.7,4157,0
2016-02-26,26.5,27.6,26.1,26.8,11969,0
2016-02-29,26.8,26.95,24.5,24.8,20196,0
2016-03-01,24.5,26.3,22.7,23.4,29007,0
2016-03-02,23.6,24.1,22.81,23.8,18085,0
2016-03-03,24.1,24.9,23.6,24.65,15644,0
2016-03-04,24.8,25.5,23.6,24.1,13441,0
2016-03-07,24.1,25.4,24.1,24.6,24478,0
2016-03-08,24.6,25.8,22.3,23.1,21406,0
2016-03-09,23.2,23.8,22,23,10678,0
2016-03-10,23.1,23.8,22.55,22.9,9046,0
2016-03-11,23.2,23.75,22.6,23,10639,0
2016-03-14,23.4,25.4,23.4,24.8,20087,0
2016-03-15,24.7,24.9,22,22.65,23455,0
2016-03-16,22.6,23.3,22,22.9,16203,0
2016-03-17,24,24.5,22.2,22.9,18740,0
2016-03-18,23.1,24.1,22.801,23.8,9580,0
2016-03-21,23.6,24.9,23.3,24.2,9060,0
2016-03-22,24.3,24.9,23.7,24.8,14845,0
2016-03-23,24.6,24.8,22.7,23.6,15070,0
2016-03-24,23.4,24.9,23,24.7,17902,0
2016-03-28,24.7,25,23.7,24.2,7861,0
2016-03-29,24,24.4,22,24.1,15907,0
2016-03-30,24.4,25,23.5,24.2,8017,0
2016-03-31,24.1,24.8,24,24.1,10538,0
2016-04-01,24,26.9,23.3,25,28755,0
2016-04-04,25.1,29.2,25.1,27,25624,0
2016-04-05,28,28,24.6,25.4,14103,0
2016-04-06,25.2,27.1,23.2,27,14964,0
2016-04-07,27,27.2,24.5,25.3,14418,0
2016-04-08,25.7,26.9,25.1,25.7,9303,0
2016-04-11,25.7,26.6,25,25.3,6696,0
2016-04-12,25.4,25.8,24.1,24.7,11189,0
2016-04-13,24.9,25.6,24.5,25.2,6778,0
2016-04-14,25.2,28.1,24.9,27.2,15170,0
2016-04-15,27.2,28.5,26.7,28.1,15663,0
2016-04-18,27.7,28.81,27.6,28.5,10773,0
2016-04-19,28.9,29.2,27.6,28.5,11038,0
2016-04-20,28.5,29,27.7,27.85,7589,0
2016-04-21,28.1,28.7,27.9,28.1,6325,0
2016-04-22,28.2,28.8,28,28.3,3726,0
2016-04-25,28.8,29.099,27.8,28.6,7820,0
2016-04-26,29,29,26.6,27.6,13279,0
2016-04-27,27.5,28.3,26.4,26.4,8214,0
2016-04-28,26.5,27.6,25.2,27,7089,0
2016-04-29,26.8,26.889,24.5,25.2,7174,0
2016-05-02,26.6,26.823,24.3,25.3,7594,0
2016-05-03,25.3,26.4,25.1,25.4,3563,0
2016-05-04,25,25.1,23.4,24,8297,0
2016-05-05,23.8,24.8,22.8,23.1,12770,0
2016-05-06,23.1,23.531,18.5,19.6,30739,0
2016-05-09,19.5,22.3,19.5,21.7,18464,0
2016-05-10,21.8,23.199,21.5,21.9,12352,0
2016-05-11,22.2,22.7,21.7,22.6,11473,0
2016-05-12,23.1,23.668,22.7,23.3,14700,0
2016-05-13,23.5,26.8,23.3,26.3,21390,0
2016-05-16,26.5,27.5,25.5,27.4,17647,0
2016-05-17,27.8,29.1,26.6,28.6,20226,0
2016-05-18,28.6,31.3,28.6,29,19811,0
2016-05-19,36.3,37.7,24,24.7,523044,0
2016-05-20,27,27.5,22.5,23.3,115016,0
2016-05-23,23.4,25.48,23.4,23.501,35265,0
2016-05-24,24,24,22.1,22.6,47083,0
2016-05-25,22.9,23.5,22.2,22.5,45711,0
2016-05-26,23.4,24,22.2,23.5,38663,0
2016-05-27,23.5,23.799,22.5,22.9,29111,0
2016-05-31,23.4,24.8,22.9,24.1,62827,0
2016-06-01,24.3,24.9,23.4,24.4,23528,0
2016-06-02,26,26.9,24.8,25.5,79531,0
2016-06-03,25.3,26.1,24,25.4,25801,0
2016-06-06,26.1,28.5,25.4,28.3,40788,0
2016-06-07,29.2,29.499,27,28.4,21092,0
2016-06-08,27.398,27.9,26.501,27.6,13136,0
2016-06-09,27.5,28.189,24.4,25.6,38344,0
2016-06-10,25.3,25.5,23.55,24.2,31007,0
2016-06-13,24.3,25.9,24.05,24.9,24396,0
2016-06-14,24.9,25.9,23.8,25.3,18100,0
2016-06-15,25.5,26.5,24.2,24.6,23818,0
2016-06-16,20,20.6,19.4,19.7,224812,0
2016-06-17,20,20,19.3,19.6,44540,0
2016-06-20,19.7,20.3,18.4,19.4,48702,0
2016-06-21,19.6,21.8,18.685,20.5,151770,0
2016-06-22,20.6,21.5,19.6,20.6,78248,0
2016-06-23,21.2,22.4,20.2,21.5,90119,0
2016-06-24,20.8,21.6,19.7,20.505,45046,0
2016-06-27,20.6,20.6,19,19.6,40654,0
2016-06-28,19.9,21.3,19.9,20.9,29665,0
2016-06-29,21.2,21.7,20.2,21.1,28204,0
2016-06-30,21.3,21.4,19.6,19.9,70635,0
2016-07-01,20.1,20.8,19.9,20.2,66084,0
2016-07-05,20.7,21.5,20.3,20.4,65486,0
2016-07-06,20.5,21,20.399,20.6,13234,0
2016-07-07,20.7,21.4,20.7,21.3,15581,0
2016-07-08,21.5,22,21.179,21.6,33628,0
2016-07-11,21.9,21.9,21.2,21.2,18305,0
2016-07-12,21.4,21.742,19.5,21.2,23174,0
2016-07-13,21.2,21.5,20,20.4,37333,0
2016-07-14,20.5,20.9,20,20.1,23405,0
2016-07-15,20.2,21,19.8,20.4,16940,0
2016-07-18,20.5,21,20.1,20.8,15185,0
2016-07-19,20.9,21,19.6,19.8,19843,0
2016-07-20,20,20.8,19.6,20.1,12299,0
2016-07-21,20.3,20.7,19.6,19.6,24147,0
2016-07-22,19.6,20.1,19.2,20,14645,0
2016-07-25,19.7,20.2,19.2,19.5,13520,0
2016-07-26,20,20.1,19.2,19.5,20046,0
2016-07-27,19.8,21,19.7,20.6,20912,0
2016-07-28,20.5,21,20.2,20.4,10389,0
2016-07-29,20.2,20.9,20,20.7,16175,0
2016-08-01,21,21,20.2,20.5,15518,0
2016-08-02,20.7,20.8,19.5,20.3,22827,0
2016-08-03,20.2,21.3,19.9,20.7,23123,0
2016-08-04,21,21,19.832,20.3,24452,0
2016-08-05,20.2,20.9,20.11,20.8,20387,0
2016-08-08,21,23,20.814,22.8,119444,0
2016-08-09,22.4,22.9,21.701,22.7,36126,0
2016-08-10,22.7,23,21.8,22.6,37989,0
2016-08-11,22.5,22.6,21.7,22.5,16518,0
2016-08-12,22.3,25.799,22,25.6,91588,0
2016-08-15,26.5,27.5,24.1,25,61594,0
2016-08-16,25.2,25.4,24.1,25.1,28864,0
2016-08-17,25.1,25.8,24.6,25.6,23377,0
2016-08-18,25.9,26.41,24.3,25,34672,0
2016-08-19,24.6,25,24.5,24.6,16242,0
2016-08-22,24.9,27.5,24.4,27.2,98004,0
2016-08-23,27.1,28,26.3,26.9,45308,0
2016-08-24,27.4,27.5,24.5,25.1,49226,0
2016-08-25,25.1,26,23.5,24.5,46650,0
2016-08-26,24.5,25.1,23.5,24.4,27863,0
2016-08-29,27.5,27.5,24.5,24.9,142333,0
2016-08-30,25.1,25.6,23.8,24.7,31256,0
2016-08-31,24.5,24.8,22.3,22.7,57289,0
2016-09-01,23,24.9,22.504,23.6,98209,0
2016-09-02,23.8,23.8,20.6,21.8,107680,0
2016-09-06,10.2,10.8,9,9.067,919265,0
2016-09-07,9.4,9.6,8.52,8.651,347732,0
2016-09-08,8.715,8.8,7.929,8,223504,0
2016-09-09,8.2,8.2,7.603,7.8,116566,0
2016-09-12,7.948,7.948,7.5,7.8,79287,0
2016-09-13,8,8.628,7.528,7.878,445320,0
2016-09-14,8,8.1,7.61,7.88,129518,0
2016-09-15,8.08,8.14,7.5,7.53,150796,0
2016-09-16,7.5,7.7,7.311,7.351,124545,0
2016-09-19,7.476,7.476,7,7.015,179390,0
2016-09-20,7.278,7.4,6.901,7.026,180223,0
2016-09-21,7.1,7.349,7.051,7.2,106255,0
2016-09-22,7.3,7.4,6.908,7.05,130198,0
2016-09-23,7.1,7.199,6.975,7.023,94163,0
2016-09-26,7,7.19,6.936,7,70671,0
2016-09-27,7.1,7.188,6.93,7,77460,0
2016-09-28,7,7.15,6.942,6.967,75568,0
2016-09-29,6.955,7.098,6.955,7,48937,0
2016-09-30,6.97,7.072,6.955,6.975,52272,0
2016-10-03,7,7.059,6.901,6.976,43749,0
2016-10-04,7.02,8.496,6.971,7.678,364076,0
2016-10-05,7.59,7.699,7.11,7.49,70347,0
2016-10-06,7.52,7.52,6.9,6.9,169465,0
2016-10-07,6.94,6.999,6.502,6.598,123708,0
2016-10-10,6.522,6.598,6,6.153,153087,0
2016-10-11,6.14,6.496,6,6.39,54819,0
2016-10-12,6.44,6.5,6.216,6.283,44277,0
2016-10-13,6.135,6.85,6.101,6.403,95601,0
2016-10-14,6.476,6.58,6.2,6.465,33082,0
2016-10-17,6.497,6.497,6.101,6.291,44051,0
2016-10-18,6.147,6.599,6.147,6.45,44843,0
2016-10-19,6.4,6.591,6.384,6.414,23697,0
2016-10-20,6.402,7.1,6.402,6.9,131882,0
2016-10-21,7,7,6.427,6.833,50560,0
2016-10-24,6.523,6.87,6.5,6.5,32050,0
2016-10-25,6.564,6.798,6.199,6.201,76447,0
2016-10-26,5,5.198,4.6,4.648,423624,0
2016-10-27,4.6,4.9,4.518,4.518,90605,0
2016-10-28,4.7,4.7,4.2,4.47,110831,0
2016-10-31,4.5,4.599,4.3,4.47,29515,0
2016-11-01,4.36,4.5,4.278,4.28,49841,0
2016-11-02,4.313,4.4,4.003,4.329,71577,0
2016-11-03,4.35,4.5,4.02,4.3,65742,0
2016-11-04,4.2,5,4.2,4.4,135667,0
2016-11-07,4.41,4.699,4.401,4.54,33256,0
2016-11-08,4.5,4.875,4.3,4.4,91137,0
2016-11-09,4.3,4.5,4.1,4.351,33369,0
2016-11-10,4.59,4.64,4.4,4.637,74978,0
2016-11-11,4.685,4.8,4.359,4.407,52450,0
2016-11-14,4.297,4.699,4.297,4.389,32189,0
2016-11-15,4.4,4.495,4.13,4.179,45687,0
2016-11-16,4.185,4.3,4.01,4.248,35172,0
2016-11-17,4.2,4.299,4.058,4.187,32915,0
2016-11-18,4.1,4.398,4.05,4.19,89527,0
2016-11-21,4.2,4.4,4.001,4.014,69493,0
2016-11-22,4.05,4.2,3.7,3.8,74215,0
2016-11-23,4.1,4.198,3.72,3.803,109583,0
2016-11-25,4,4.06,3.75,3.96,56616,0
2016-11-28,3.98,4.322,3.52,4.25,384537,0
2016-11-29,4.402,4.8,3.722,4,281342,0
2016-11-30,3.9,3.98,3.75,3.81,99758,0
2016-12-01,3.985,3.985,3.65,3.65,65452,0
2016-12-02,3.8,3.9,3.6,3.654,59218,0
2016-12-05,4,4,3.75,3.921,70506,0
2016-12-06,4,4,3.71,3.9,86974,0
2016-12-07,4,4.198,3.803,4.136,121422,0
2016-12-08,4.8,5.6,4.235,4.6,785922,0
2016-12-09,4.3,4.4,4.033,4.14,204146,0
2016-12-12,4.49,4.49,4.048,4.113,88901,0
2016-12-13,4.3,4.748,4.2,4.54,202672,0
2016-12-14,4.45,4.45,4.05,4.05,84192,0
2016-12-15,4.1,4.69,4.046,4.235,278280,0
2016-12-16,4.29,4.67,4.112,4.6,171625,0
2016-12-19,6.5,6.8,5.21,5.334,2206565,0
2016-12-20,5.38,5.449,4.69,5.036,405065,0
2016-12-21,5.07,5.175,4.73,5.11,112711,0
2016-12-22,5.25,5.25,4.752,4.96,115122,0
2016-12-23,4.96,4.96,4.7,4.8,91467,0
2016-12-27,4.75,5.2,4.7,4.905,126495,0
2016-12-28,5.187,5.7,5,5.289,361905,0
2016-12-29,5.197,5.3,4.701,4.734,311297,0
2016-12-30,4.7,4.899,4.511,4.701,177582,0
2017-01-03,4.89,5.3,4.819,5.1,250165,0
2017-01-04,5.1,5.99,5,5.82,457911,0
2017-01-05,5.8,6.2,5.503,5.6,250199,0
2017-01-06,5.62,5.961,5.5,5.707,132432,0
2017-01-09,5.9,6.34,5.616,6.321,258490,0
2017-01-10,6.4,6.6,5.6,5.765,319307,0
2017-01-11,5.69,5.69,5.22,5.29,178996,0
2017-01-12,5.269,5.269,4.821,5.15,163268,0
2017-01-13,5.2,5.5,5.18,5.3,79242,0
2017-01-17,5.4,5.47,5.1,5.289,88944,0
2017-01-18,5.334,5.8,5.211,5.6,162602,0
2017-01-19,5.8,5.8,5.301,5.354,90458,0
2017-01-20,5.4,5.401,5.001,5.292,124967,0
2017-01-23,5.42,5.42,5.056,5.151,44774,0
2017-01-24,5.45,5.5,5.225,5.39,73479,0
2017-01-25,5.5,5.997,5.4,5.997,209169,0
2017-01-26,6,6,5.5,5.55,90319,0
2017-01-27,5.627,5.85,5.475,5.675,103597,0
2017-01-30,5.8,5.8,5.41,5.67,100600,0
2017-01-31,5.5,5.848,5.201,5.4,207188,0
2017-02-01,5.28,5.324,5,5.04,204857,0
2017-02-02,5,5.39,5,5.3,96915,0
2017-02-03,5.29,5.487,5.201,5.41,62337,0
2017-02-06,5.41,5.41,5.201,5.293,64300,0
2017-02-07,5.3,5.59,5.237,5.46,93101,0
2017-02-08,5.494,5.6,5.251,5.56,94046,0
2017-02-09,5.8,5.948,5.4,5.75,141554,0
2017-02-10,5.75,5.8,5.45,5.74,58125,0
2017-02-13,5.7,6.25,5.614,5.86,267697,0
2017-02-14,5.8,5.878,5.601,5.8,42544,0
2017-02-15,5.8,5.878,5.5,5.7,92798,0
2017-02-16,5.6,5.7,5.322,5.44,79558,0
2017-02-17,5.5,5.5,5.256,5.48,51969,0
2017-02-21,5.519,5.6,5.3,5.45,43146,0
2017-02-22,5.4,5.4,5.125,5.2,79568,0
2017-02-23,5.2,5.3,5.1,5.126,78756,0
2017-02-24,5.216,5.25,5.08,5.1,82946,0
2017-02-27,5.01,5.27,5.01,5.17,46968,0
2017-02-28,5.12,5.387,4.901,5,74867,0
2017-03-01,5.25,5.25,5.033,5.07,28415,0
2017-03-02,5.69,5.747,5,5.09,325064,0
2017-03-03,5.077,5.199,5.003,5.03,64761,0
2017-03-06,5.4,5.4,5.003,5.08,59451,0
2017-03-07,5,5.16,4.85,4.909,116796,0
2017-03-08,4.953,4.953,4.65,4.836,144383,0
2017-03-09,4.7,5.095,4.7,4.9,76903,0
2017-03-10,4.855,5,4.851,4.9,39347,0
2017-03-13,4.919,5.316,4.898,5.095,127801,0
2017-03-14,5.4,5.4,4.93,4.948,167000,0
2017-03-15,5.091,5.091,4.825,4.9,70973,0
2017-03-16,4.945,5.052,3.301,3.798,691984,0
2017-03-17,4,4.39,3.8,4.12,343110,0
2017-03-20,4.1,4.1,3.7001,3.96,190947,0
2017-03-21,3.9,4,3.7,3.71,95087,0
2017-03-22,3.65,3.68,3.4335,3.49,217634,0
2017-03-23,3.49,3.8623,3.45,3.69,110591,0
2017-03-24,3.63,3.99,3.63,3.99,90868,0
2017-03-27,3.83,4.15,3.7,4.08,154567,0
2017-03-28,4.19,4.19,3.8721,4.14,146542,0
2017-03-29,7.75,9.4,5.45,5.57,29670918,0
2017-03-30,4.94,5.18,4.59,4.64,3782804,0
2017-03-31,4.6,4.78,4.45,4.67,1104797,0
2017-04-03,4.55,4.59,4.3,4.42,1092158,0
2017-04-04,4.31,4.54,4.06,4.12,1025153,0
2017-04-05,4.05,4.0999,3.8,3.86,868504,0
2017-04-06,3.82,4.19,3.8149,4.09,775446,0
2017-04-07,4.05,4.4,4.01,4.32,703519,0
2017-04-10,4.3,4.44,4.12,4.3,405225,0
2017-04-11,5.78,5.81,4.61,4.61,8550584,0
2017-04-12,4.61,4.89,4.53,4.75,791511,0
2017-04-13,4.7,5.05,4.57,4.79,474695,0
2017-04-17,4.76,4.82,4.13,4.35,689345,0
2017-04-18,4.23,4.28,4.15,4.19,263772,0
2017-04-19,4.16,4.44,4.13,4.23,282437,0
2017-04-20,4.2,4.46,4.17,4.39,530798,0
2017-04-21,4.33,4.39,4.181,4.27,144911,0
2017-04-24,4.35,4.39,4.04,4.08,247879,0
2017-04-25,4,4.13,3.99,4.05,106127,0
2017-04-26,4.02,4.09,3.96,4.09,141372,0
2017-04-27,4.08,4.19,4.0371,4.11,44408,0
2017-04-28,4.08,4.23,4.0738,4.18,179041,0
2017-05-01,4.2,4.46,4.18,4.38,228035,0
2017-05-02,4.57,4.65,4.12,4.17,420869,0
2017-05-03,4.12,4.25,3.93,4.14,216253,0
2017-05-04,4.1,4.1799,3.99,4.08,109532,0
2017-05-05,4.07,4.07,3.88,4.04,184549,0
2017-05-08,4.02,4.06,3.91,3.96,111160,0
2017-05-09,3.92,3.96,3.86,3.96,103603,0
2017-05-10,3.9,4.22,3.8981,4.2,189089,0
2017-05-11,4.17,4.17,4,4,64472,0
2017-05-12,4.01,4.13,3.9806,4.11,79506,0
2017-05-15,4.06,4.23,4.06,4.19,74737,0
2017-05-16,4.21,4.31,4.07,4.13,109931,0
2017-05-17,4.1,4.23,3.95,4.07,180266,0
2017-05-18,4.06,4.06,3.935,4,103942,0
2017-05-19,4.3,5,4.23,4.31,3837904,0
2017-05-22,4.35,4.3599,4.06,4.3,291736,0
2017-05-23,4.3,4.3,4.17,4.27,84266,0
2017-05-24,4.27,4.35,4.17,4.32,93828,0
2017-05-25,4.35,4.35,4.25,4.35,82700,0
2017-05-26,4.34,4.46,4.25,4.46,86640,0
2017-05-30,4.39,4.39,4.15,4.27,99659,0
2017-05-31,4.3,4.35,4.2063,4.31,100738,0
2017-06-01,4.33,4.48,4.26,4.34,74598,0
2017-06-02,4.3,4.43,4.27,4.4,164164,0
2017-06-05,4.35,4.41,4.2,4.27,154075,0
2017-06-06,4.25,4.35,4.1701,4.27,107658,0
2017-06-07,4.25,4.37,4.18,4.23,71684,0
2017-06-08,4.25,4.33,4.1,4.21,120777,0
2017-06-09,4.19,4.2,4.02,4.07,197811,0
2017-06-12,4.05,4.2,4.05,4.15,55235,0
2017-06-13,4.15,4.32,4.15,4.17,100477,0
2017-06-14,4.2,4.3,4.15,4.25,72332,0
2017-06-15,4.15,4.3,4.08,4.08,106496,0
2017-06-16,4.09,4.231,4.02,4.13,145478,0
2017-06-19,4.2,4.25,4.1,4.25,103414,0
2017-06-20,4.25,4.25,4.15,4.18,47619,0
2017-06-21,4.32,4.46,4.22,4.26,238365,0
2017-06-22,4.25,4.45,4.25,4.37,86330,0
2017-06-23,4.34,4.41,4.25,4.3,119848,0
2017-06-26,4.48,4.53,4.3,4.33,351561,0
2017-06-27,4.33,4.45,4.26,4.26,130498,0
2017-06-28,4.32,4.42,4.3,4.36,156551,0
2017-06-29,4.36,4.4,4.15,4.22,111141,0
2017-06-30,4.22,4.35,4.2,4.33,105170,0
2017-07-03,4.35,4.423,4.35,4.38,65785,0
2017-07-05,4.35,4.4197,4.335,4.4,65587,0
2017-07-06,4.49,4.49,4.25,4.27,95018,0
2017-07-07,4.24,4.36,4.2192,4.35,45328,0
2017-07-10,4.32,4.43,4.25,4.34,115051,0
2017-07-11,4.35,4.38,4.3,4.32,32032,0
2017-07-12,4.35,4.36,4.26,4.34,14079,0
2017-07-13,4.31,4.39,4.29,4.325,50639,0
2017-07-14,4.33,4.36,4.3,4.35,23287,0
2017-07-17,4.32,4.39,4.31,4.34,35064,0
2017-07-18,4.33,4.33,4.28,4.31,62176,0
2017-07-19,4.32,4.36,4.29,4.32,50654,0
2017-07-20,4.33,4.34,4.25,4.265,95982,0
2017-07-21,4.27,4.31,4.26,4.29,39015,0
2017-07-24,4.29,4.2999,4.1232,4.18,93272,0
2017-07-25,4.1967,4.2148,4.13,4.18,32373,0
2017-07-26,4.18,4.199,3.96,3.97,133562,0
2017-07-27,3.99,4.0932,3.87,3.9,106360,0
2017-07-28,3.86,4.005,3.86,3.93,27167,0
2017-07-31,3.94,4.01,3.9,3.92,38532,0
2017-08-01,3.97,4.005,3.88,3.91,46757,0
2017-08-02,3.81,3.82,3.5,3.6,220312,0
2017-08-03,3.65,3.65,3.371,3.41,209435,0
2017-08-04,3.4182,3.74,3.38,3.69,145814,0
2017-08-07,3.68,3.73,3.47,3.48,94980,0
2017-08-08,3.48,3.5,3.4,3.49,87896,0
2017-08-09,3.46,3.6,3.39,3.4169,123762,0
2017-08-10,3.401,3.46,3.15,3.29,170443,0
2017-08-11,3.28,3.3102,3.15,3.15,118468,0
2017-08-14,3.18,3.25,3.021,3.13,155721,0
2017-08-15,3.1,3.14,2.85,2.85,192317,0
2017-08-16,2.9,3.01,2.86,3.01,94657,0
2017-08-17,2.97,3.09,2.91,2.97,87567,0
2017-08-18,3.2,3.26,2.91,2.95,252628,0
2017-08-21,3.05,3.18,3.01,3.04,228924,0
2017-08-22,3.04,3.25,2.989,3.21,372793,0
2017-08-23,3.2,3.37,3.1188,3.29,139634,0
2017-08-24,3.31,3.72,3.2868,3.67,254160,0
2017-08-25,3.72,3.81,3.511,3.75,94699,0
2017-08-28,3.73,3.9,3.652,3.88,109611,0
2017-08-29,3.9,3.9,3.731,3.79,53701,0
2017-08-30,3.78,3.81,3.52,3.76,133538,0
2017-08-31,3.76,3.83,3.73,3.77,69231,0
2017-09-01,3.78,3.87,3.76,3.86,49916,0
2017-09-05,3.86,4,3.79,3.8699,64695,0
2017-09-06,3.85,4.14,3.85,4.12,102222,0
2017-09-07,4.15,4.2026,3.911,4.0739,50998,0
2017-09-08,4.03,4.2,4.01,4.2,117496,0
2017-09-11,4.23,4.3319,4.1214,4.2701,181491,0
2017-09-12,4.19,4.355,4.19,4.25,71125,0
2017-09-13,4.28,4.32,4.15,4.18,59794,0
2017-09-14,4.15,4.19,3.9508,4.06,64606,0
2017-09-15,4.3,4.3,4.1346,4.19,153977,0
2017-09-18,4.23,4.3,4.17,4.25,100802,0
2017-09-19,4.25,4.4,4.19,4.3,61790,0
2017-09-20,4.25,4.29,4.23,4.23,76085,0
2017-09-21,4.26,4.29,4.21,4.25,23518,0
2017-09-22,4.27,4.35,4.12,4.15,51760,0
2017-09-25,4.09,4.215,4,4.1,106586,0
2017-09-26,4.08,4.29,4.08,4.2,91826,0
2017-09-27,4.15,4.489,4.15,4.31,146561,0
2017-09-28,4.3,4.41,4.3,4.4,74926,0
2017-09-29,4.31,4.77,4.31,4.56,266547,0
2017-10-02,4.25,4.49,4.25,4.31,176214,0
2017-10-03,4.36,4.45,4.33,4.38,55067,0
2017-10-04,4.38,4.7499,4.38,4.69,177540,0
2017-10-05,4.67,4.7772,4.5,4.7,124160,0
2017-10-06,4.65,4.99,4.65,4.83,165937,0
2017-10-09,4.87,4.922,4.71,4.74,84309,0
2017-10-10,4.75,4.8804,4.65,4.73,102832,0
2017-10-11,4.76,4.82,4.6603,4.71,59211,0
2017-10-12,4.71,4.76,4.561,4.62,76658,0
2017-10-13,4.6,4.695,4.45,4.58,62069,0
2017-10-16,4.59,4.65,4.45,4.46,43037,0
2017-10-17,4.6,4.61,4.1,4.14,136185,0
2017-10-18,4.19,4.2805,3.95,4.11,121892,0
2017-10-19,4.1,4.15,4.0101,4.12,39846,0
2017-10-20,4.129,4.15,4.06,4.08,61545,0
2017-10-23,4.09,4.1,3.91,3.97,77330,0
2017-10-24,3.95,4.0293,3.62,3.64,140238,0
2017-10-25,3.66,3.82,3.45,3.75,144323,0
2017-10-26,3.7891,3.89,3.53,3.78,91207,0
2017-10-27,3.74,3.94,3.7216,3.89,56920,0
2017-10-30,3.9468,3.999,3.7,3.84,110937,0
2017-10-31,3.84,3.98,3.7,3.7015,50365,0
2017-11-01,3.7,3.8199,3.64,3.66,42263,0
2017-11-02,3.68,3.78,3.57,3.69,41163,0
2017-11-03,3.6809,3.81,3.64,3.7693,36796,0
2017-11-06,3.76,3.83,3.65,3.66,54770,0
2017-11-07,3.67,3.67,3.5,3.54,45404,0
2017-11-08,3.5206,3.62,3.34,3.37,58043,0
2017-11-09,3.31,3.47,3.31,3.3799,48517,0
2017-11-10,3.423,3.6479,3.423,3.58,75361,0
