Date,Open,High,Low,Close,Volume,OpenInt
2013-07-19,6612,7080,6480,6780,407,0
2013-07-22,6780,6840,6480,6684,34,0
2013-07-23,6660,6660,6300,6420,18,0
2013-07-24,6660,6660,6237.7,6237.7,50,0
2013-07-25,6444,6888,6240,6479.9,77,0
2013-07-26,6324,6552,6324,6504,7,0
2013-07-29,6324,6516,6120,6240,14,0
2013-07-30,6120,6504,6120,6300,16,0
2013-07-31,6240,6360,6192,6192,14,0
2013-08-01,6192,6228,5760,5760,16,0
2013-08-02,5532,6115.6,5532,5640,25,0
2013-08-05,5988,6600,5880,6479.5,148,0
2013-08-06,6480,6600,6120,6216.2,62,0
2013-08-07,6216,6334.3,6012,6240,27,0
2013-08-08,6240,6419.9,6132,6132,32,0
2013-08-09,6120,6360,6072,6084,38,0
2013-08-12,6540,6540,5760,5795.4,31,0
2013-08-13,5784,6240,5592,5892,205,0
2013-08-14,5988,8040,5712,7068,801,0
2013-08-15,8040,8340,6948,7488,627,0
2013-08-16,8040,8064,6900,7440,225,0
2013-08-19,7692,8580,7596,8004,575,0
2013-08-20,8040,8340,7368,7512,124,0
2013-08-21,7403,7440,6912,7020.1,162,0
2013-08-22,7188,7632,6984,7176,61,0
2013-08-23,7668,7752,7320,7536,59,0
2013-08-26,7704,8124,7560,7560,290,0
2013-08-27,7572,8160,7560,7932,231,0
2013-08-28,8040,8340,7068,7200,281,0
2013-08-29,7308,7368,5928,6312,172,0
2013-08-30,6468,6564,6108,6252,42,0
2013-09-03,6180,6180,5652,5964,132,0
2013-09-04,6000,6228,5880,5940,56,0
2013-09-05,5940,6144,5820,6024,14,0
2013-09-06,6192,7020,5868,6132,175,0
2013-09-09,6876,7056,6444,6660,123,0
2013-09-10,7020,7020,6360,6864,67,0
2013-09-11,6780,6804,6384,6420,29,0
2013-09-12,6540,6576,6108,6228,44,0
2013-09-13,6300,6552,6120,6360,33,0
2013-09-16,6588,6588,6204,6240,25,0
2013-09-17,6252,6408,6108,6180,28,0
2013-09-18,6192,6360,5520,6216,84,0
2013-09-19,6240,6300,5856,6096,14,0
2013-09-20,6060,6240,5520,5784,64,0
2013-09-23,5700,5928,5520,5760,33,0
2013-09-24,5772,5880,5592,5748,12,0
2013-09-25,6240,6480,5892,6036,95,0
2013-09-26,6348,6348,6000,6240,17,0
2013-09-27,6000,6168,5892,5928,24,0
2013-09-30,5844,5952,5820,5880,13,0
2013-10-01,5880,6120,5760,6084,18,0
2013-10-02,6036,6060,5796,5916,19,0
2013-10-03,5784,5832,5520,5628,28,0
2013-10-04,5592,5856,5316,5424,71,0
2013-10-07,5520,5712,4080,4152,221,0
2013-10-08,4140,4140,3300,3516,177,0
2013-10-09,3360,4056,3360,3888,86,0
2013-10-10,3936,4128,3876,3924,19,0
2013-10-11,3888,4020,3672,3816,32,0
2013-10-14,3780,3840,3396,3492,32,0
2013-10-15,3552,3660,3480,3564,16,0
2013-10-16,3600,4200,3492,4164,42,0
2013-10-17,4164,4548,3876,4200,47,0
2013-10-18,3708,4764,3708,4308,14,0
2013-10-21,4308,4308,4068,4068,12,0
2013-10-22,4032,4236,3516,3600,12,0
2013-10-23,3624,3924,3600,3684,17,0
2013-10-24,3600,3600,2964,2964,102,0
2013-10-25,3168,3252,2940,3120,21,0
2013-10-28,3084,3336,3084,3336,38,0
2013-10-29,3276,3456,3192,3396,7,0
2013-10-30,3372,3516,3240,3240,12,0
2013-10-31,3228,3408,3000,3215.9,25,0
2013-11-01,3180,3192,2952,3036,12,0
2013-11-04,3036,3336,2952,2976,13,0
2013-11-05,2952,3060,2424,2508,145,0
2013-11-06,2700,2964,2100,2544,146,0
2013-11-07,2724,2880,2280,2340,71,0
2013-11-08,2772,3288,2628,3108,75,0
2013-11-11,3144,3228,2916,3192,48,0
2013-11-12,2664,2856,2400,2400,139,0
2013-11-13,2100,2100,1956,2028,831,0
2013-11-14,2040,2076,2004,2076,72,0
2013-11-15,2076,2076,2004,2064,83,0
2013-11-18,2028,2076,1836,2076,191,0
2013-11-19,2028,2028,1896,1956,43,0
2013-11-20,1980,2028,1884,1932,90,0
2013-11-21,1956,1980,1872,1968,38,0
2013-11-22,1932,2064,1896,1968,158,0
2013-11-25,1932,2040,1920,1944,30,0
2013-11-26,1980,2040,1884,2028,38,0
2013-11-27,2028,2040,1968,2040,13,0
2013-11-29,1920,2040,1920,1980,7,0
2013-12-02,2040,2040,1920,1956,32,0
2013-12-03,2004,2040,1920,1980,48,0
2013-12-04,1980,2040,1932,1968,50,0
2013-12-05,1992,2064,1944,2052,110,0
2013-12-06,2040,2064,1968,1968,75,0
2013-12-09,2004,2040,1920,1932,58,0
2013-12-10,1944,2052,1920,1980,52,0
2013-12-11,1944,2064,1944,2040,144,0
2013-12-12,2064,2064,1956,2028,52,0
2013-12-13,2064,2064,1920,2016,172,0
2013-12-16,2028,2388,1932,2172,2352,0
2013-12-17,2220,2220,1956,2016,425,0
2013-12-18,2004,2040,1776,1896,334,0
2013-12-19,1812,1956,1680,1896,169,0
2013-12-20,1860,1896,1704,1860,104,0
2013-12-23,1896,1932,1836,1920,60,0
2013-12-24,1956,2028,1908,1980,56,0
2013-12-26,2028,2028,1848,1896,87,0
2013-12-27,1848,1932,1824,1860,91,0
2013-12-30,1872,1944,1848,1896,35,0
2013-12-31,1908,1932,1860,1896,81,0
2014-01-02,1800,1920,1800,1872,37,0
2014-01-03,1848,2076,1848,2028,142,0
2014-01-06,1968,2016,1908,1944,55,0
2014-01-07,2004,2004,1860,1896,30,0
2014-01-08,1884,1918.8,1776,1860,85,0
2014-01-09,1812,1860,1704,1776,90,0
2014-01-10,1740,1800,1596,1704,212,0
2014-01-13,1932,1992,1704,1848,238,0
2014-01-14,1740,1980,1728,1980,196,0
2014-01-15,2004,2004,1920,1980,99,0
2014-01-16,1968,1980,1872,1920,46,0
2014-01-17,1913,1968,1913,1942.2,45,0
2014-01-21,1956,2100,1944,2016,172,0
2014-01-22,2028,2040,1932,2016,80,0
2014-01-23,2016,2640,2016,2532,1416,0
2014-01-24,2400,2448,2112,2328,607,0
2014-01-27,2280,2316,2100,2160,154,0
2014-01-28,2136,2160,2052,2100,132,0
2014-01-29,2052,2268,2052,2184,248,0
2014-01-30,2220,2604,2220,2556,967,0
2014-01-31,2508,2554,2328,2375.9,578,0
2014-02-03,2376,2376,2100,2148,247,0
2014-02-04,2169,2292,2100,2195.8,172,0
2014-02-05,2220,2254.7,2112,2124,85,0
2014-02-06,2136,2136.1,1908,1980,266,0
2014-02-07,1980,1980,1812,1848,235,0
2014-02-10,1848,1872,1776,1812,137,0
2014-02-11,1836,1860,1812,1836,61,0
2014-02-12,1848,1848,1680,1680,293,0
2014-02-13,1680,1703.9,1596,1620,287,0
2014-02-14,1596,1644,1488,1548,487,0
2014-02-18,1548,1644,1548,1596,120,0
2014-02-19,1608,1620,1536,1560,224,0
2014-02-20,1560,1716,1536,1584,428,0
2014-02-21,1620,1632,1572,1572,144,0
2014-02-24,1572,1572,1344,1428,747,0
2014-02-25,1440,1500,1344,1464,325,0
2014-02-26,1428,1560,1392,1500,218,0
2014-02-27,1500,1560,1452,1488,174,0
2014-02-28,1488,1596,1488,1559.9,203,0
2014-03-03,1776,2760,1704,2340,7887,0
2014-03-04,2640,2736,2520,2616,2781,0
2014-03-05,2640,6012,2616,5976,13013,0
2014-03-06,5184,5628,4248,4380,5311,0
2014-03-07,4632,4716,3660,3888,2076,0
2014-03-10,3744,4596,3660,4236,2313,0
2014-03-11,4272,4440,3720,3744,909,0
2014-03-12,3648,3816,3252,3408,879,0
2014-03-13,3396,3708,3300,3408,614,0
2014-03-14,3360,3396,3024,3132,565,0
2014-03-17,3120,3408,3000,3228,726,0
2014-03-18,3240,4620,3156,4152,5072,0
2014-03-19,4068,4176,3636,3780,1247,0
2014-03-20,3708,4104,3420,3660,643,0
2014-03-21,3648,4248,3624,3852,846,0
2014-03-24,3840,3972,3492,3660,560,0
2014-03-25,3648,4584,3636,4200,2779,0
2014-03-26,3672,3984,3576,3588,1116,0
2014-03-27,3588,3816,3480,3588,443,0
2014-03-28,3600,3707.9,3348,3468,677,0
2014-03-31,3468,3534,3252,3288,449,0
2014-04-01,3264,3288.1,3000,3048,649,0
2014-04-02,3048,3552,2880,3216,1027,0
2014-04-03,3180,3408,3096,3228,435,0
2014-04-04,3240,3252,3012,3036,243,0
2014-04-07,3036,3226,2892,2964,367,0
2014-04-08,2928,3528,2928,3168,946,0
2014-04-09,3168,3344.4,3072,3120.1,336,0
2014-04-10,3132,3216,2916,2988,237,0
2014-04-11,2940,3468,2892.1,3036,871,0
2014-04-14,3072,3168,2880,2928,273,0
2014-04-15,2940,2940,2508,2604,782,0
2014-04-16,2280,2304,2160,2232,2333,0
2014-04-17,2280,2280,2124,2184,327,0
2014-04-21,2160,2244,2160,2208,176,0
2014-04-22,2244,2256,2202,2220,232,0
2014-04-23,2220,2280,2100,2244,280,0
2014-04-24,2244,2244,2160,2196,163,0
2014-04-25,2148,2195.9,2100,2100,278,0
2014-04-28,2112,2184,2100,2100,175,0
2014-04-29,2064,2100,1932,2076,441,0
2014-04-30,2040,2052,1884,1932,238,0
2014-05-01,1932,2016,1884,1908,100,0
2014-05-02,1944,2100,1944,2064,152,0
2014-05-05,2028,2052,1872,1968,127,0
2014-05-06,1980,1980.1,1884,1884,60,0
2014-05-07,1884,1909,1800,1800,136,0
2014-05-08,1764,1823.9,1680,1680,197,0
2014-05-09,1680,1716,1536,1560,236,0
2014-05-12,1584,1872,1584,1836,690,0
2014-05-13,1944,2268,1944,2196,1278,0
2014-05-14,2184,2214.6,1947,2028,416,0
2014-05-15,1992,1992,1824,1872,431,0
2014-05-16,2006.3,2022,1692,1896,304,0
2014-05-19,1860,1872,1752,1812,154,0
2014-05-20,1776,1860,1692,1836,159,0
2014-05-21,1752,1884,1752,1824,42,0
2014-05-22,1932.1,2040,1821.6,1860,160,0
2014-05-23,1848,1886.4,1752,1824,159,0
2014-05-27,1860,2364,1836,1968,2447,0
2014-05-28,1980,2100,1896,2040,569,0
2014-05-29,2940,3528,2520,2520,13234,0
2014-05-30,2640,2724,2232,2316,1994,0
2014-06-02,2556,2556,2148,2280,645,0
2014-06-03,2224.3,2387.9,2172,2220,678,0
2014-06-04,2232,2555.9,2148,2328,1395,0
2014-06-05,2280,2400,2208,2244,564,0
2014-06-06,2244,2316,2184,2208,273,0
2014-06-09,2184,2268,2184,2208,168,0
2014-06-10,2184,2208,2100,2124,334,0
2014-06-11,2100,2256,2028,2220,579,0
2014-06-12,2172,2243.9,2100,2124,171,0
2014-06-13,2112,2172,2112,2136,113,0
2014-06-16,2148,2256.2,2112,2184,337,0
2014-06-17,2196,2244,2102.4,2136,226,0
2014-06-18,2148,2460,2148,2316,1139,0
2014-06-19,2316,2316,2208,2280,218,0
2014-06-20,2280,2316,2280,2304,130,0
2014-06-23,2304,2316,2208,2220,102,0
2014-06-24,3588,3612,2700,2772,11386,0
2014-06-25,2676,2832,2592,2712,1272,0
2014-06-26,2700,2772,2580,2604,344,0
2014-06-27,2580,2676,2520,2520,373,0
2014-06-30,2520,2580,2388,2412,468,0
2014-07-01,2412,2520,2340,2412,428,0
2014-07-02,2388,2640,2352,2544,495,0
2014-07-03,2544,2556.1,2484,2520,114,0
2014-07-07,2520,2520,2364,2388,408,0
2014-07-08,2400,2436,2232,2256,428,0
2014-07-09,2316,2316,2256,2280,215,0
2014-07-10,2256,2820,2256,2424,2696,0
2014-07-11,2424,2544,2412,2508,417,0
2014-07-14,2544,2676,2400,2544,612,0
2014-07-15,2580,2580,2436,2508,195,0
2014-07-16,2544,2676,2460,2484,375,0
2014-07-17,2460,2664,2460,2568,593,0
2014-07-18,2544,2772,2544,2700,1254,0
2014-07-21,2700,2868,2640,2784,810,0
2014-07-22,2784,2892,2568,2592,774,0
2014-07-23,2592,2700,2520,2651.8,255,0
2014-07-24,2628,2640,2556,2616,145,0
2014-07-25,2616,2724,2604,2676,145,0
2014-07-28,3096,3288,2640,2664,4390,0
2014-07-29,2640,2760,2640,2736,498,0
2014-07-30,2760,2760,2652,2748,290,0
2014-07-31,2748,2748,2658,2676,350,0
2014-08-01,2652,2663.8,2424,2508,686,0
2014-08-04,2508,2544,2424,2508,446,0
2014-08-05,2520,2616,2496.1,2592,199,0
2014-08-06,2532,2592,2532,2556,127,0
2014-08-07,2575.4,2575.4,2424,2448,202,0
2014-08-08,2400,2496,2400,2460,230,0
2014-08-11,2448,2507.9,2400,2424,169,0
2014-08-12,2441,2445.2,2292,2328,220,0
2014-08-13,2340,2580,2340,2496,442,0
2014-08-14,2484,2544,2424,2436,163,0
2014-08-15,2400,2472,2292,2460,363,0
2014-08-18,2460,2460,2376,2388,127,0
2014-08-19,2400,2436,2352,2352,129,0
2014-08-20,2340,2424,2316,2376,251,0
2014-08-21,2376,2400,2340,2376,62,0
2014-08-22,2340,2352,2304,2328,212,0
2014-08-25,2652,2688,2412,2412,1172,0
2014-08-26,2436,2520,2400,2448,362,0
2014-08-27,2460,2483.9,2340,2352,248,0
2014-08-28,2364,2412,2340,2376,186,0
2014-08-29,2376,2436,2352,2370,187,0
2014-09-02,2376,2448,2376,2412,145,0
2014-09-03,2400,2604,2400,2520,527,0
2014-09-04,2496,2916,2460,2616,3214,0
2014-09-05,2580,2724,2496,2652,551,0
2014-09-08,2652,2675.9,2508,2568,270,0
2014-09-09,2532,2677.2,2508,2532,547,0
2014-09-10,2532,2616,2508,2568,170,0
2014-09-11,2544,2676,2544,2580,471,0
2014-09-12,2616,2628,2496,2532,190,0
2014-09-15,2544,2544,2364,2430,212,0
2014-09-16,2424,2460,2400,2400,144,0
2014-09-17,2412,2520,2400,2424,241,0
2014-09-18,2448,2448,2340,2364,205,0
2014-09-19,2364,2388,2292,2376,259,0
2014-09-22,2352,2424,2292,2304,215,0
2014-09-23,2304,2352,2280,2316,116,0
2014-09-24,2340,2352,2304,2304,73,0
2014-09-25,2400,2412,2352,2388,329,0
2014-09-26,2376,2400,2340,2352,133,0
2014-09-29,2364,2364,2304,2328,89,0
2014-09-30,2316,2360.4,2280,2352,132,0
2014-10-01,2400,2460,2292,2340,122,0
2014-10-02,2316,2352,2292,2352,53,0
2014-10-03,2352,2388,2316.1,2388,59,0
2014-10-06,2388,2388,2186.4,2280,278,0
2014-10-07,2292,2304,2160,2184,136,0
2014-10-08,2196,2230.7,2100,2136,184,0
2014-10-09,2100,2148,2004,2040,112,0
2014-10-10,2028,2040,1968,1992,65,0
2014-10-13,1968,2040,1812,1824,151,0
2014-10-14,1812,1836,1596,1668,193,0
2014-10-15,1620,1788,1464,1740,179,0
2014-10-16,1680,2004,1644,1920,95,0
2014-10-17,2016,2220,1944,1956,142,0
2014-10-20,1920,2016,1908,2004,33,0
2014-10-21,1944,2100,1896,2028,50,0
2014-10-22,2016,2088,1752,1848,110,0
2014-10-23,1860,1931.9,1800,1836,62,0
2014-10-24,1865.8,1872,1824.1,1860,21,0
2014-10-27,1836,2100,1824.1,1992,55,0
2014-10-28,2040,2136,1896,1956,46,0
2014-10-29,1944,2039.9,1896,1941.4,41,0
2014-10-30,1908,2064,1896,2004,56,0
2014-10-31,2016,2052,1920,2004,47,0
2014-11-03,2028,2064,1920,1968,76,0
2014-11-04,1920,1956,1680,1680,324,0
2014-11-05,1764,1764,1500,1632.1,189,0
2014-11-06,1644,1656,1560,1644,73,0
2014-11-07,1644,1799.9,1620.1,1716,38,0
2014-11-10,1728,1788,1620,1680,37,0
2014-11-11,1656.1,1776,1644.1,1740,36,0
2014-11-12,1680,1740,1656,1704,40,0
2014-11-13,1680.1,1763.9,1680,1680,49,0
2014-11-14,1681.8,1681.8,1620,1667.8,58,0
2014-11-17,1656,1667.9,1584,1596,42,0
2014-11-18,1608,1740,1596.1,1668,118,0
2014-11-19,1644,1740,1644,1692,58,0
2014-11-20,1668,1715.9,1620.1,1656,41,0
2014-11-21,1656,1703.9,1596,1667.9,57,0
2014-11-24,1644,1716,1632.1,1716,39,0
2014-11-25,1716,1716,1644,1680,62,0
2014-11-26,1656,1752,1620,1620,91,0
2014-11-28,1704,1704,1608,1650.2,107,0
2014-12-01,1676.5,1676.5,1572,1572,67,0
2014-12-02,1608,1608,1528.2,1560,41,0
2014-12-03,1574.4,1596,1524.1,1560,33,0
2014-12-04,1572,1606.8,1525.1,1572,24,0
2014-12-05,1560,1560,1356,1392,288,0
2014-12-08,1392,1428,1104,1164,311,0
2014-12-09,1164,1187.4,1092,1150.7,118,0
2014-12-10,1152,1200,1143,1200,56,0
2014-12-11,1200,1296,1188,1272,81,0
2014-12-12,1272,1320,1212,1224,30,0
2014-12-15,1246.2,1246.2,1200,1212,50,0
2014-12-16,1200,1236,1145.8,1196.9,81,0
2014-12-17,1212,1236,1116,1188,82,0
2014-12-18,1188,1212,1152,1200,124,0
2014-12-19,1212,1236,1130.5,1224,108,0
2014-12-22,1224,1367.9,1200,1236,136,0
2014-12-23,1236,1272,1152,1188,100,0
2014-12-24,1188,1188,1092,1140.1,70,0
2014-12-26,1141.2,1175.9,1116,1128,110,0
2014-12-29,1116,1137.5,696,761.04,1176,0
2014-12-30,744,756,588,612,887,0
2014-12-31,630,656.4,600,612.84,374,0
2015-01-02,642,642,516,588,192,0
2015-01-05,564,588,505.2,540.12,183,0
2015-01-06,540,564,528,554.4,192,0
2015-01-07,588,588,480.12,498,247,0
2015-01-08,499.2,510,480,482.4,156,0
2015-01-09,500.16,502.8,480,482.76,130,0
2015-01-12,516,612,492.12,597.36,265,0
2015-01-13,600,768,600,708,667,0
2015-01-14,708,708,578.4,600,217,0
2015-01-15,582,600,552,571.2,227,0
2015-01-16,585.12,585.12,540,576,120,0
2015-01-20,576,582.12,518.4,564,168,0
2015-01-21,540.12,576,528.12,564.36,63,0
2015-01-22,576,577.2,552,563.88,81,0
2015-01-23,564,564,528,540,61,0
2015-01-26,588,588,516,540,83,0
2015-01-27,567,567,510.12,540,81,0
2015-01-28,516,540,492,525.6,59,0
2015-01-29,492.36,672,456,630,543,0
2015-01-30,696,696,528.24,552,520,0
2015-02-02,552,600,540,563.4,103,0
2015-02-03,543.6,558,528,558,135,0
2015-02-04,556.8,556.8,504.12,506.4,116,0
2015-02-05,563.4,563.4,503.88,507.6,164,0
2015-02-06,540,540,492.12,504.12,68,0
2015-02-09,504.6,540,504,506.4,95,0
2015-02-10,600,624,517.44,522.12,514,0
2015-02-11,564,564,504,506.4,145,0
2015-02-12,540,552,504,504,129,0
2015-02-13,531.6,531.6,504,517.2,69,0
2015-02-17,516,528,480,516,213,0
2015-02-18,552,552,504,515.76,174,0
2015-02-19,506.76,528,480,482.4,168,0
2015-02-20,492,624,486,588,1239,0
2015-02-23,594,600,552.12,573.6,286,0
2015-02-24,576,576,528,540,217,0
2015-02-25,552,552,528,550.8,79,0
2015-02-26,540,564,504,516,286,0
2015-02-27,516,626.4,457.2,540,1027,0
2015-03-02,552,564,528,540,294,0
2015-03-03,528,528,516,528,147,0
2015-03-04,504,516,480,516,395,0
2015-03-05,492,528,480,516,127,0
2015-03-06,504,504,492,492,224,0
2015-03-09,504,504,444,444,568,0
2015-03-10,492,492,348,372,1039,0
2015-03-11,360,396,360,360,240,0
2015-03-12,384,408,360,408,205,0
2015-03-13,408,420,372,384,147,0
2015-03-16,384,384,324,324,459,0
2015-03-17,372,372,324,372,271,0
2015-03-18,420,420,324,360,260,0
2015-03-19,360,360,324,336,239,0
2015-03-20,348,348,312,312,420,0
2015-03-23,336,372,312,360,738,0
2015-03-24,372,372,336,360,357,0
2015-03-25,372,408,360,384,466,0
2015-03-26,396,396,336,336,277,0
2015-03-27,348,360,324,348,248,0
2015-03-30,348,348,312,324,218,0
2015-03-31,336,336,312,336,134,0
2015-04-01,312,336,300,336,264,0
2015-04-02,336,336,312,312,71,0
2015-04-06,324,336,288,312,223,0
2015-04-07,334.8,345,276.12,324,739,0
2015-04-08,324,372,312,348,381,0
2015-04-09,348,353.88,318.12,330,200,0
2015-04-10,324,324,288,312,290,0
2015-04-13,312,324,300,300,446,0
2015-04-14,300,348,288,324,409,0
2015-04-15,318,318,301.2,301.92,229,0
2015-04-16,301.2,331.2,294,313.8,395,0
2015-04-17,312,324,300,300,207,0
2015-04-20,302.4,306,275.4,277.92,310,0
2015-04-21,278.16,287.88,243.6,261.6,716,0
2015-04-22,264,274.8,243.6,263.88,411,0
2015-04-23,252,276,252,252,270,0
2015-04-24,264,264,240,252,277,0
2015-04-27,264,288,264,264,1083,0
2015-04-28,276,444,252,396,4865,0
2015-04-29,360,396,300,312,3925,0
2015-04-30,372,396,324,372,5710,0
2015-05-01,384,468,348,432,6303,0
2015-05-04,540,660,480,648,7944,0
2015-05-05,588,672,432,456,7734,0
2015-05-06,480,528,416.4,432,2632,0
2015-05-07,444,444,360,380.4,1641,0
2015-05-08,396,504,384,420,4106,0
2015-05-11,468,468,384,432,1882,0
2015-05-12,420,432,392.4,432,988,0
2015-05-13,456,492,408,408,2678,0
2015-05-14,456,468,396,408,1633,0
2015-05-15,408,437.76,348.6,382.08,1589,0
2015-05-18,402,402,324,360,1625,0
2015-05-19,372,384,336,336,1085,0
2015-05-20,360,372,336,360,796,0
2015-05-21,348,348,324,324,923,0
2015-05-22,336,348,312,324,768,0
2015-05-26,348,348,304.2,316.68,523,0
2015-05-27,324,336,312,324,574,0
2015-05-28,324,324,300,310.44,673,0
2015-05-29,324,324,288,288,571,0
2015-06-01,288,300,252,300,469,0
2015-06-02,312,336,302.28,325.32,981,0
2015-06-03,336,336,312,312,436,0
2015-06-04,312,336,300,300,391,0
2015-06-05,312,324,312,324,319,0
2015-06-08,324,336,312,312,263,0
2015-06-09,324,372,312.36,358.2,1603,0
2015-06-10,360.36,369.6,324,335.4,513,0
2015-06-11,347.76,348,319.2,348,250,0
2015-06-12,348,348,312,324,306,0
2015-06-15,336,336,312,312,172,0
2015-06-16,324,372,324,336,1598,0
2015-06-17,348,420,348,396,2962,0
2015-06-18,396,408,348,360,1070,0
2015-06-19,360,372,312,312,721,0
2015-06-22,336,348,312,336,388,0
2015-06-23,342,342,324,324,317,0
2015-06-24,336,336,312,324,406,0
2015-06-25,324,336,312,336,224,0
2015-06-26,336,372,336,336,554,0
2015-06-29,348,348,324,348,230,0
2015-06-30,342,360,330.12,336.12,612,0
2015-07-01,360,384,336,336,978,0
2015-07-02,348,348,312,336,258,0
2015-07-06,336,348,312,324,306,0
2015-07-07,324,324,288,300,684,0
2015-07-08,300,312,288,288,380,0
2015-07-09,288,324,288,300,290,0
2015-07-10,312,324,300,300,190,0
2015-07-13,324,336,300,312,357,0
2015-07-14,312,324,306.12,313.2,114,0
2015-07-15,323.76,323.76,300,303.6,142,0
2015-07-16,312,312,300,300,182,0
2015-07-17,300,312,288,300,179,0
2015-07-20,198,231.6,177.6,195.6,1726,0
2015-07-21,207.6,300,207.6,254.4,7098,0
2015-07-22,255.6,267.6,235.2,240,1012,0
2015-07-23,240,240,219.6,223.2,629,0
2015-07-24,223.2,238.8,216,226.8,575,0
2015-07-27,224.4,234,219.6,223.2,692,0
2015-07-28,228,228,166.8,196.8,625,0
2015-07-29,188.4,226.8,188.4,213.6,1639,0
2015-07-30,213.6,220.8,187.2,218.4,552,0
2015-07-31,223.2,232.8,199.2,201.6,2373,0
2015-08-03,199.28,210,198.67,201.6,315,0
2015-08-04,194.4,222,186,199.2,2440,0
2015-08-05,198,206.4,193.2,196.8,228,0
2015-08-06,189.74,204,186.24,199.2,667,0
2015-08-07,201.6,218.4,184.8,188.4,2074,0
2015-08-10,183.6,201.6,180,183.6,263,0
2015-08-11,184.8,189.6,180,185.99,674,0
2015-08-12,188.4,204,181.2,190.8,2124,0
2015-08-13,186,348,186,265.2,9900,0
2015-08-14,135.6,141.6,102,108,18905,0
2015-08-17,112.8,112.8,91.2,91.2,6884,0
2015-08-18,93.6,93.6,78,81.6,6996,0
2015-08-19,84,85.2,78,78,4174,0
2015-08-20,84,84,69.6,73.2,3727,0
2015-08-21,73.2,91.2,73.2,81.6,5304,0
2015-08-24,81.6,82.8,62.4,66,8707,0
2015-08-25,69.6,69.6,58.8,60,6153,0
2015-08-26,60,60,49.2,52.8,5818,0
2015-08-27,50.4,52.8,42,48,8088,0
2015-08-28,48,55.2,46.8,46.8,4900,0
2015-08-31,46.8,49.2,43.2,44.4,3773,0
2015-09-01,45.6,72,45.6,63.6,31688,0
2015-09-02,62.4,64.8,48,48,15643,0
2015-09-03,48,48,44.4,44.4,4185,0
2015-09-04,45.6,51.6,44.4,46.8,8381,0
2015-09-08,50.4,50.4,46.8,50.4,3595,0
2015-09-09,51.6,52.8,48,48,3719,0
2015-09-10,48,50.4,48,49.92,1878,0
2015-09-11,50.4,81.6,48,70.8,27841,0
2015-09-14,72,74.4,60,61.2,6344,0
2015-09-15,60,60,56.4,58.8,2773,0
2015-09-16,60,74.4,58.8,63.6,8132,0
2015-09-17,63,64.8,59.04,61.632,4004,0
2015-09-18,66,76.8,63.6,67.2,9124,0
2015-09-21,67.2,68.4,62.4,62.4,2632,0
2015-09-22,64.8,66,61.2,63.6,774,0
2015-09-23,64.8,68.4,62.4,64.8,2341,0
2015-09-24,68.04,73.32,65.52,69.012,3457,0
2015-09-25,73.2,82.8,69.6,72,13527,0
2015-09-28,72,75.072,66,70.8,1832,0
2015-09-29,70.8,72,66,72,2013,0
2015-09-30,74.4,75.6,69.6,69.6,2330,0
2015-10-01,68.4,75.6,67.2,67.2,1908,0
2015-10-02,67.2,69.6,61.2,64.8,2854,0
2015-10-05,64.8,69.3,62.94,63.6,1581,0
2015-10-06,63.6,67.2,62.4,63.6,1139,0
2015-10-07,72,72,63.6,66,1473,0
2015-10-08,66,66,61.2,63.6,862,0
2015-10-09,63.6,67.2,63.6,66,1156,0
2015-10-12,69.6,74.52,69.6,70.8,2702,0
2015-10-13,72,78,67.2,74.4,3813,0
2015-10-14,74.4,76.8,72,76.8,1566,0
2015-10-15,79.2,79.2,72,74.4,1988,0
2015-10-16,76.8,76.8,68.4,72,1535,0
2015-10-19,70.8,72,69.6,72,383,0
2015-10-20,74.28,74.28,70.224,73.056,685,0
2015-10-21,74.4,74.4,69.6,70.8,978,0
2015-10-22,73.2,74.4,67.2,68.4,551,0
2015-10-23,72,72,63.6,68.4,587,0
2015-10-26,76.8,93.6,73.2,92.4,28928,0
2015-10-27,94.8,96,73.2,73.2,14333,0
2015-10-28,72,81.6,72,73.2,3172,0
2015-10-29,73.2,76.8,73.2,74.4,1097,0
2015-10-30,76.8,76.8,68.4,70.8,1963,0
2015-11-02,72,76.8,71.532,75.6,1171,0
2015-11-03,74.4,80.4,74.4,78,798,0
2015-11-04,77.04,80.4,75.6,80.148,2394,0
2015-11-05,87.6,92.4,73.2,76.8,7693,0
2015-11-06,76.8,76.8,72,74.4,1320,0
2015-11-09,78,78,51.288,53.4,17634,0
2015-11-10,61.2,61.2,38.4,43.2,24623,0
2015-11-11,43.2,44.4,30,33.6,28575,0
2015-11-12,36,42,28.8,39.6,19822,0
2015-11-13,42,42,36,36,6606,0
2015-11-16,39.6,39.6,32.4,33.6,6698,0
2015-11-17,36,37.2,22.8,30,15883,0
2015-11-18,31.2,33.6,27.6,30,7213,0
2015-11-19,31.2,31.2,27.6,31.2,7574,0
2015-11-20,30,31.2,27.6,30,3479,0
2015-11-23,32.4,33.6,30,31.2,6333,0
2015-11-24,32.4,32.4,27.6,31.2,4638,0
2015-11-25,32.4,33.6,31.2,32.4,4165,0
2015-11-27,31.2,33.6,30,33.6,953,0
2015-11-30,32.4,33.6,31.2,32.4,2313,0
2015-12-01,31.56,40.8,31.2,36.6,18269,0
2015-12-02,38.16,38.4,31.44,32.508,6757,0
2015-12-03,32.4,37.2,27.744,37.2,5102,0
2015-12-04,36,36,30,31.2,2729,0
2015-12-07,31.2,33.6,27.6,31.2,3717,0
2015-12-08,30.42,31.8,28.92,31.8,2662,0
2015-12-09,31.2,31.2,25.2,27.6,5813,0
2015-12-10,30,38.4,27.6,32.4,34079,0
2015-12-11,32.4,39.6,31.2,32.4,19822,0
2015-12-14,32.4,33.324,27.6,28.56,10786,0
2015-12-15,30,33.6,27.6,30,11342,0
2015-12-16,31.2,31.2,27.6,30,4835,0
2015-12-17,31.2,31.2,28.8,30,2416,0
2015-12-18,31.2,31.2,27.6,27.6,5766,0
2015-12-21,26.4,30,26.4,28.8,5379,0
2015-12-22,29.94,31.2,27.66,28.092,4432,0
2015-12-23,27.6,30,27.6,28.8,3053,0
2015-12-24,28.92,29.376,27.732,28.812,483,0
2015-12-28,28.8,28.812,27.732,27.732,1711,0
2015-12-29,27.96,28.8,27,27.408,2517,0
2015-12-30,27.6,28.68,26.424,27.612,3507,0
2015-12-31,26.64,28.416,26.4,26.82,2139,0
2016-01-04,26.4,28.32,24.72,24.84,2611,0
2016-01-05,24.66,26.4,24,25.068,1863,0
2016-01-06,24.12,25.8,22.2,22.8,2975,0
2016-01-07,23.16,23.172,19.512,22.536,6018,0
2016-01-08,22.536,22.536,21.012,21.24,2987,0
2016-01-11,21.6,22.428,20.412,21.78,1461,0
2016-01-12,21.78,21.78,20.484,21.528,1236,0
2016-01-13,21.48,21.48,21,21.132,1638,0
2016-01-14,21,21,20.4,20.412,1327,0
2016-01-15,20.4,20.4,18,18.024,4430,0
2016-01-19,21.6,22.8,20.4,20.4,9692,0
2016-01-20,20.64,21.564,19.44,19.44,6992,0
2016-01-21,19.56,22.68,19.44,21.48,3554,0
2016-01-22,24,25.08,20.4,23.424,10586,0
2016-01-25,24.48,24.48,20.4,21.468,5694,0
2016-01-26,20.544,22.8,20.4,21.6,1888,0
2016-01-27,21.6,22.2,20.52,21.384,1258,0
2016-01-28,21,21.6,20.4,21.564,2644,0
2016-01-29,21,25.2,20.412,22.812,6784,0
2016-02-01,24.6,25.2,23.4,25.176,3208,0
2016-02-02,25.2,27.84,24.144,27.372,2416,0
2016-02-03,27.72,27.72,24.72,24.72,2910,0
2016-02-04,25.956,28.02,23.244,24.072,3918,0
2016-02-05,24.12,25.08,19.212,22.2,9385,0
2016-02-08,24,24,21.12,22.236,1505,0
2016-02-09,22.2,22.668,21,21.132,1406,0
2016-02-10,21.192,22.68,20.4,21.36,899,0
2016-02-11,20.4,22.176,19.2,21.708,1161,0
2016-02-12,21.708,21.708,19.2,20.472,1458,0
2016-02-16,21.492,21.6,19.2,20.412,2456,0
2016-02-17,20.868,20.988,19.2,19.512,1919,0
2016-02-18,20.16,20.988,19.44,20.4,1550,0
2016-02-19,20.4,20.412,19.86,20.04,771,0
2016-02-22,20.4,20.4,19.68,19.92,1287,0
2016-02-23,20.04,20.328,18.12,18.576,3473,0
2016-02-24,18.12,19.104,18.12,18.948,1754,0
2016-02-25,19.08,19.788,18.12,18.9,1447,0
2016-02-26,18.6,19.8,18.132,18.624,2466,0
2016-02-29,19.2,21.48,19.2,19.68,4777,0
2016-03-01,19.92,21.72,19.2,19.332,3744,0
2016-03-02,19.56,20.4,16.32,18.036,13117,0
2016-03-03,18.816,18.816,15.48,15.96,9099,0
2016-03-04,16.524,16.524,13.56,14.28,9126,0
2016-03-07,14.988,15.6,13.272,13.812,9772,0
2016-03-08,14.52,19.056,14.04,14.4,24586,0
2016-03-09,15.12,17.52,14.532,15.6,22193,0
2016-03-10,16.38,16.8,13.68,14.412,21331,0
2016-03-11,15.132,15.36,13.44,14.052,10775,0
2016-03-14,14.94,15,13.284,14.16,15378,0
2016-03-15,14.4,14.412,11.472,12.204,25196,0
2016-03-16,12.804,14.184,11.412,12.024,11950,0
2016-03-17,12.624,13.08,11.64,11.952,8477,0
2016-03-18,12.3,12.3,11.04,11.592,5409,0
2016-03-21,11.916,11.916,10.2,10.848,10016,0
2016-03-22,11.52,14.244,10.692,13.8,24614,0
2016-03-23,13.8,14.028,12,12,11622,0
2016-03-24,12.36,13.2,10.848,12.636,11598,0
2016-03-28,13.2,17.388,12.636,15.96,107489,0
2016-03-29,16.56,16.8,12.144,12.24,53209,0
2016-03-30,12.6,12.6,9.864,12,34034,0
2016-03-31,12,12.6,10.86,11.4,12208,0
2016-04-01,11.964,11.964,11.16,11.28,13229,0
2016-04-04,11.88,11.88,11.16,11.16,9250,0
2016-04-05,11.16,11.448,9.6,9.612,26374,0
2016-04-06,10.092,10.2,9.48,9.6,11233,0
2016-04-07,10.176,10.8,9,9.468,18542,0
2016-04-08,9.6,10.08,9,9.324,12970,0
2016-04-11,9.78,11.16,9.36,10.56,23219,0
2016-04-12,11.088,11.088,9.72,9.984,13253,0
2016-04-13,9.984,10.368,9.48,9.588,11907,0
2016-04-14,10.056,10.116,9.312,9.6,7429,0
2016-04-15,8.4,9.6,8.4,9,15036,0
2016-04-18,8.4,12,8.16,9.6,36350,0
2016-04-19,9.6,14.22,9.6,12,130702,0
2016-04-20,12.6,12.6,10.932,11.28,37966,0
2016-04-21,12,13.152,10.8,12,47372,0
2016-04-22,12.6,12.72,10.8,11.148,28442,0
2016-04-25,11.76,11.88,11.04,11.112,23062,0
2016-04-26,11.4,11.4,9.84,10.02,26587,0
2016-04-27,10.08,10.788,9.84,9.948,13938,0
2016-04-28,10.656,10.68,9.852,9.96,23787,0
2016-04-29,9.6,10.404,9.6,10.2,17114,0
2016-05-02,10.56,12.6,9.72,12,93772,0
2016-05-03,15.84,19.8,12.252,18.6,512382,0
2016-05-04,16.8,17.4,13.2,13.86,170619,0
2016-05-05,18.12,19.2,14.772,15.588,213185,0
2016-05-06,15.6,17.328,13.944,15.576,80881,0
2016-05-09,16.344,16.44,13.632,14.16,34053,0
2016-05-10,14.868,14.988,13.32,14.148,30909,0
2016-05-11,13.704,14.4,12,13.788,39889,0
2016-05-12,12.6,13.2,11.4,12.12,42018,0
2016-05-13,10.2,11.832,9.84,10.452,49499,0
2016-05-16,12,12.54,9.72,9.984,35948,0
2016-05-17,10.56,10.56,8.4,9.6,52178,0
2016-05-18,10.2,14.4,8.64,13.5,241045,0
2016-05-19,14.4,16.728,12.36,14.268,301264,0
2016-05-20,14.4,15.576,12.66,13.74,96050,0
2016-05-23,16.788,34.68,15.6,27,965527,0
2016-05-24,21.6,30.3,20.652,21.348,341519,0
2016-05-25,25.2,26.136,15.6,18,222335,0
2016-05-26,18,18.66,15,16.8,155873,0
2016-05-27,15.84,20.4,15.84,19.2,168821,0
2016-05-31,20.604,21,18,18.156,84832,0
2016-06-01,20.496,22.248,18.732,19.56,155842,0
2016-06-02,21.06,23.496,19.644,23.28,181080,0
2016-06-03,24,27.6,22.008,22.86,253572,0
2016-06-06,23.712,23.76,20.688,21.48,88144,0
2016-06-07,21.6,21.72,19.2,20.04,115273,0
2016-06-08,19.44,19.8,18,18.612,82914,0
2016-06-09,19.188,20.256,18.6,19.8,69286,0
2016-06-10,19.14,19.68,18.18,18.468,47347,0
2016-06-13,19.152,19.2,15.84,16.884,84290,0
2016-06-14,17.544,18.3,16.8,17.268,48186,0
2016-06-15,20.64,21.72,18.6,18.6,90801,0
2016-06-16,19.068,19.2,17.04,17.892,37618,0
2016-06-17,18,18.588,17.4,18.168,35209,0
2016-06-20,18,18.708,17.796,17.952,26993,0
2016-06-21,16.5,18.3,14.3,15.2,91331,0
2016-06-22,15.2,15.9,13.6,14.3,71203,0
2016-06-23,14.2,14.2,12.3,12.9,93818,0
2016-06-24,12,12.2,10.9,11.7,65984,0
2016-06-27,11.9,12.2,10.1,11.1,50298,0
2016-06-28,10.7,12.2,10.56,12.2,57031,0
2016-06-29,11.9,12.2,11,11.5,84359,0
2016-06-30,11.4,11.5,10.8,11,40109,0
2016-07-01,10.6,10.8,9.9,10.5,65258,0
2016-07-05,10.4,10.4,9.6,9.75,79801,0
2016-07-06,9.6,9.6,8.5,8.74,106903,0
2016-07-07,8.5,11.5,8.5,11.2,148147,0
2016-07-08,11.4,11.7,10,10,136391,0
2016-07-11,10.8,10.8,9.4,9.649,74194,0
2016-07-12,11,11,9.55,9.7,116114,0
2016-07-13,9.7,10,9.605,9.788,30271,0
2016-07-14,9.7,10.1,9.6,9.799,44686,0
2016-07-15,5.75,6.19,5.302,5.5,816239,0
2016-07-18,5.5,5.501,4.9,4.91,230419,0
2016-07-19,5,5.4,4.402,5.158,272614,0
2016-07-20,5.21,5.3,4.82,4.936,90169,0
2016-07-21,5,5.1,4.55,4.666,179186,0
2016-07-22,4.6,5,4.395,4.76,114939,0
2016-07-25,4.8,5,4.509,4.75,81308,0
2016-07-26,4.8,4.8,4.401,4.424,80050,0
2016-07-27,4.5,4.7,4.2,4.343,82017,0
2016-07-28,4.3,4.3,4,4.15,82770,0
2016-07-29,4.5,4.506,4.1,4.346,78201,0
2016-08-01,4.5,4.63,4.26,4.32,102774,0
2016-08-02,4.3,4.3,4.15,4.15,56701,0
2016-08-03,4.2,4.275,4,4.149,47554,0
2016-08-04,4.1,4.584,4.059,4.449,115885,0
2016-08-05,4.9,6.3,4.649,5.795,907209,0
2016-08-08,5.8,6.3,5.1,5.7,274923,0
2016-08-09,5.2,5.37,4.15,4.6,250360,0
2016-08-10,4.7,4.79,4.4,4.48,127131,0
2016-08-11,4.5,4.699,4.401,4.5,81073,0
2016-08-12,4.6,4.801,4.54,4.553,92060,0
2016-08-15,4.5,4.7,4.081,4.3,97002,0
2016-08-16,4.4,4.4,4.1,4.261,78509,0
2016-08-17,4.4,4.4,4.15,4.316,52653,0
2016-08-18,4.7,4.7,4.15,4.28,103628,0
2016-08-19,4.21,4.285,4.1,4.27,62168,0
2016-08-22,4.37,4.37,4.1,4.212,45780,0
2016-08-23,4.2,4.23,4.1,4.1,42796,0
2016-08-24,4.1,7.3,4.053,5.6,1296072,0
2016-08-25,4.69,5.3,4.2,4.358,378875,0
2016-08-26,4.2,5.5,4.2,4.695,554892,0
2016-08-29,5.4,6.35,5.2,5.7,1037315,0
2016-08-30,5.5,5.614,5,5.196,213966,0
2016-08-31,5.5,5.6,4.901,5.39,115432,0
2016-09-01,5.6,5.92,5.016,5.3,328000,0
2016-09-02,5.4,5.6,5.1,5.266,121072,0
2016-09-06,5.466,5.549,4.8,5,181055,0
2016-09-07,4.81,4.9,4.405,4.512,185535,0
2016-09-08,4.8,4.8,4.4,4.41,107941,0
2016-09-09,4.6,4.6,4.2,4.3,106976,0
2016-09-12,4.33,4.33,3.9,4.15,164771,0
2016-09-13,4.2,4.2,4,4,60719,0
2016-09-14,4.1,4.2,3.83,3.94,90245,0
2016-09-15,4,4.1,3.2,3.501,162238,0
2016-09-16,3.4,3.6,3.2,3.2,117991,0
2016-09-19,3.26,3.4,3,3.3,79104,0
2016-09-20,3.4,3.517,3.286,3.3,44624,0
2016-09-21,3.3,3.3,3,3.17,55494,0
2016-09-22,3.1,3.2,2.801,3.005,119078,0
2016-09-23,3.1,3.1,2.9,2.91,50764,0
2016-09-26,2.911,2.999,2.6,2.65,73759,0
2016-09-27,2.51,3.482,2.51,2.848,321996,0
2016-09-28,2.99,3.91,2.848,3.59,456456,0
2016-09-29,3.493,3.684,3.105,3.2,106373,0
2016-09-30,2.81,3.1,2.8,2.88,69873,0
2016-10-03,4.7,6.2,4.133,4.46,1500469,0
2016-10-04,4.399,4.4,3.502,3.66,261650,0
2016-10-05,4.1,4.1,3.6,3.8,108372,0
2016-10-06,3.9,3.989,3.42,3.689,78845,0
2016-10-07,3.873,3.873,3.234,3.401,96311,0
2016-10-10,3.8,3.8,3.5,3.7,91874,0
2016-10-11,3.6,3.84,3.4,3.505,73095,0
2016-10-12,3.5,3.5,3.2,3.2,62545,0
2016-10-13,3.3,4.38,3,4.21,521729,0
2016-10-14,4.34,4.7,3.83,4.4,473870,0
2016-10-17,4.8,5.25,4.6,4.94,477358,0
2016-10-18,4.94,4.999,4.4,4.585,150367,0
2016-10-19,4.8,4.9,4,4.12,116731,0
2016-10-20,4.9,4.99,4.15,4.331,169763,0
2016-10-21,4.547,4.547,4.1,4.1,91708,0
2016-10-24,4.205,4.45,4.1,4.149,65638,0
2016-10-25,4.13,4.2,3.95,3.95,60763,0
2016-10-26,4.15,4.15,3.81,3.855,92083,0
2016-10-27,3.81,3.999,3.6,3.688,63801,0
2016-10-28,3.8,3.9,3.688,3.751,32737,0
2016-10-31,3.7,4,3.7,3.84,69055,0
2016-11-01,3.82,3.82,3.58,3.773,52708,0
2016-11-02,3.85,3.9,3.32,3.551,75874,0
2016-11-03,3.6,3.7,3.363,3.54,37480,0
2016-11-04,3.32,3.64,3.32,3.323,32083,0
2016-11-07,3.4,3.6,3.301,3.34,33803,0
2016-11-08,3.4,3.65,3.3,3.32,43285,0
2016-11-09,3.3,3.555,3.1,3.409,50777,0
2016-11-10,3.41,3.799,3.271,3.3,68907,0
2016-11-11,3.3,3.7,3.3,3.45,95242,0
2016-11-14,3.4,3.439,3.234,3.256,56847,0
2016-11-15,3.857,4,3.308,3.4,204059,0
2016-11-16,3.6,3.667,3.3,3.4,101772,0
2016-11-17,3.49,3.64,3.029,3.265,167245,0
2016-11-18,3.474,3.58,3.1,3.16,117772,0
2016-11-21,3.2,3.36,3,3.055,54457,0
2016-11-22,3.1,3.6,3.031,3.49,211497,0
2016-11-23,3.433,3.939,3.26,3.354,215135,0
2016-11-25,3.521,3.593,3.231,3.37,30068,0
2016-11-28,3.32,3.375,3.2,3.25,54799,0
2016-11-29,3.221,3.35,3.18,3.35,48766,0
2016-11-30,3.35,3.4,3.15,3.4,31542,0
2016-12-01,3.4,3.98,3.249,3.481,353336,0
2016-12-02,3.495,3.7,3.3,3.351,106961,0
2016-12-05,3.32,3.465,3.301,3.394,47351,0
2016-12-06,3.563,3.89,3.35,3.85,102357,0
2016-12-07,3.6,4.4,3.45,3.5,323879,0
2016-12-08,3.82,4.25,3.496,3.9,359242,0
2016-12-09,4,4.12,3.72,3.9,244519,0
2016-12-12,3.9,3.986,3.3,3.564,146248,0
2016-12-13,3.7,3.7,3.301,3.449,73300,0
2016-12-14,3.36,3.45,3.24,3.34,85535,0
2016-12-15,3.4,3.4,3.2,3.201,85459,0
2016-12-16,3.17,4.25,2.02,2.3,2082542,0
2016-12-19,3.04,4.9818,3.0201,3.62,11919644,0
2016-12-21,1.61,1.73,1.5,1.6,9541624,0
2016-12-22,1.57,1.58,1.46,1.49,1333748,0
2016-12-23,1.48,1.51,1.41,1.444,788915,0
2016-12-27,1.5,1.508,1.36,1.38,663320,0
2016-12-28,1.37,1.38,1.24,1.29,890506,0
2016-12-29,1.27,1.67,1.171,1.42,4944381,0
2016-12-30,1.4,1.41,1.27,1.35,937224,0
2017-01-03,1.38,1.62,1.34,1.57,1923967,0
2017-01-04,1.61,1.66,1.5,1.62,1714097,0
2017-01-05,1.56,1.78,1.52,1.6496,2689892,0
2017-01-06,1.63,1.72,1.55,1.66,1631081,0
2017-01-09,1.88,2.24,1.73,1.9,7708376,0
2017-01-10,2.35,2.92,2.11,2.53,15466730,0
2017-01-11,2.2,2.41,2.02,2.19,4416807,0
2017-01-12,2.15,2.22,2.02,2.12,1162904,0
2017-01-13,2.09,2.55,1.75,2.18,6418929,0
2017-01-17,2.45,2.47,1.99,2.05,4006003,0
2017-01-18,2.02,2.03,1.85,1.9,1584961,0
2017-01-19,1.9,1.9,1.7,1.76,1554327,0
2017-01-20,1.68,1.91,1.66,1.87,1054125,0
2017-01-23,1.88,1.88,1.73,1.77,525718,0
2017-01-24,1.78,1.8,1.65,1.68,885139,0
2017-01-25,1.69,1.75,1.69,1.72,364765,0
2017-01-26,1.71,1.75,1.65,1.74,475367,0
2017-01-27,1.72,1.74,1.68,1.71,221399,0
2017-01-30,1.69,1.72,1.64,1.66,282938,0
2017-01-31,1.8,1.84,1.68,1.71,875650,0
2017-02-01,1.77,2.12,1.74,2.11,2204980,0
2017-02-02,2.43,2.75,2.08,2.12,11030695,0
2017-02-03,1.82,1.97,1.78,1.88,1545122,0
2017-02-06,1.85,1.8661,1.75,1.79,647316,0
2017-02-07,1.82,1.85,1.75,1.76,479528,0
2017-02-08,1.74,2.2,1.74,1.87,3636228,0
2017-02-09,1.91,1.94,1.79,1.82,946638,0
2017-02-10,1.83,1.83,1.77,1.8,672543,0
2017-02-13,1.79,1.85,1.77,1.77,602329,0
2017-02-14,1.77,1.82,1.76,1.78,1365101,0
2017-02-15,1.78,1.83,1.7101,1.74,1096533,0
2017-02-16,1.74,1.7712,1.7,1.73,368210,0
2017-02-17,1.71,1.77,1.7,1.75,327839,0
2017-02-21,1.75,1.779,1.7,1.76,433004,0
2017-02-22,1.76,1.76,1.68,1.72,427347,0
2017-02-23,1.78,1.7875,1.69,1.71,456447,0
2017-02-24,1.69,1.71,1.66,1.68,301668,0
2017-02-27,1.68,1.69,1.63,1.68,436551,0
2017-02-28,1.66,1.66,1.53,1.57,767358,0
2017-03-01,1.58,1.68,1.3787,1.59,829352,0
2017-03-02,1.57,1.61,1.51,1.52,316996,0
2017-03-03,1.51,1.537,1.45,1.53,310292,0
2017-03-06,1.6,1.64,1.49,1.54,382486,0
2017-03-07,1.54,1.56,1.48,1.53,247875,0
2017-03-08,1.51,1.62,1.48,1.57,647102,0
2017-03-09,1.56,1.5893,1.49,1.52,312893,0
2017-03-10,1.52,1.5618,1.49,1.5,278864,0
2017-03-13,1.5,1.5167,1.46,1.48,282530,0
2017-03-14,1.46,1.53,1.42,1.46,671673,0
2017-03-15,1.48,1.4824,1.41,1.42,316158,0
2017-03-16,1.4,1.45,1.39,1.42,321161,0
2017-03-17,1.43,1.73,1.4,1.49,2801829,0
2017-03-20,1.5,1.5299,1.4,1.42,783833,0
2017-03-21,1.45,1.69,1.4464,1.58,1535206,0
2017-03-22,1.61,1.61,1.48,1.55,521247,0
2017-03-23,1.54,1.57,1.4701,1.55,371431,0
2017-03-24,1.55,1.6,1.53,1.59,219727,0
2017-03-27,1.55,1.6499,1.55,1.58,444772,0
2017-03-28,1.58,1.63,1.521,1.59,352661,0
2017-03-29,1.58,1.6,1.55,1.58,238139,0
2017-03-30,1.59,1.6,1.56,1.57,176678,0
2017-03-31,1.59,1.67,1.55,1.62,691041,0
2017-04-03,1.65,1.8,1.56,1.58,1298228,0
2017-04-04,1.57,1.5824,1.49,1.55,357605,0
2017-04-05,1.52,1.52,1.45,1.46,352334,0
2017-04-06,1.47,1.5,1.45,1.48,146318,0
2017-04-07,1.5,1.51,1.43,1.49,178169,0
2017-04-10,1.59,1.6,1.45,1.49,548413,0
2017-04-11,1.51,1.51,1.42,1.44,293869,0
2017-04-12,1.45,1.45,1.4,1.45,170145,0
2017-04-13,1.44,1.45,1.4,1.45,124851,0
2017-04-17,1.43,1.43,1.38,1.4,196076,0
2017-04-18,1.39,1.55,1.36,1.4,866381,0
2017-04-19,1.42,1.49,1.39,1.44,259702,0
2017-04-20,1.43,1.47,1.4,1.47,138620,0
2017-04-21,1.49,1.57,1.44,1.49,828096,0
2017-04-24,1.49,1.5,1.46,1.49,352118,0
2017-04-25,1.47,1.5,1.46,1.49,207085,0
2017-04-26,1.49,1.53,1.46,1.48,217679,0
2017-04-27,1.47,1.49,1.46,1.48,124574,0
2017-04-28,1.47,1.47,1.41,1.43,232540,0
2017-05-01,1.42,1.43,1.37,1.39,207827,0
2017-05-02,1.38,1.39,1.33,1.37,313525,0
2017-05-03,1.39,1.41,1.31,1.36,251818,0
2017-05-04,1.48,1.57,1.36,1.42,1490751,0
2017-05-05,1.41,1.41,1.35,1.4,163914,0
2017-05-08,1.39,1.42,1.36,1.42,150117,0
2017-05-09,1.41,1.42,1.38,1.41,101725,0
2017-05-10,1.41,1.53,1.38,1.45,740857,0
2017-05-11,1.43,1.43,1.38,1.4,168746,0
2017-05-12,1.38,1.4296,1.38,1.41,93163,0
2017-05-15,1.42,1.48,1.4,1.45,252352,0
2017-05-16,1.85,2.14,1.72,2.02,25424482,0
2017-05-17,2.1,2.29,1.85,1.86,10149479,0
2017-05-18,1.9,1.97,1.75,1.77,2112515,0
2017-05-19,1.76,1.82,1.66,1.75,1026985,0
2017-05-22,1.77,1.95,1.71,1.88,1545973,0
2017-05-23,1.91,2.06,1.86,1.93,1861747,0
2017-05-24,2.09,2.13,1.92,1.95,2024798,0
2017-05-25,1.92,1.93,1.8,1.84,718636,0
2017-05-26,1.85,1.8698,1.77,1.82,344062,0
2017-05-30,1.81,1.82,1.75,1.76,256971,0
2017-05-31,1.75,1.789,1.7,1.73,298721,0
2017-06-01,1.78,1.9,1.71,1.9,641993,0
2017-06-02,1.97,1.97,1.8,1.84,399141,0
2017-06-05,1.84,1.85,1.77,1.78,228502,0
2017-06-06,1.88,1.88,1.77,1.78,280464,0
2017-06-07,1.83,1.83,1.78,1.82,244281,0
2017-06-08,1.81,1.8599,1.76,1.85,288371,0
2017-06-09,1.89,1.94,1.78,1.88,520738,0
2017-06-12,1.89,1.93,1.8,1.82,262675,0
2017-06-13,1.82,2.06,1.79,1.97,3293518,0
2017-06-14,2.02,2.09,1.87,1.9,1346301,0
2017-06-15,1.98,1.98,1.85,1.86,428323,0
2017-06-16,1.95,1.96,1.84,1.89,365865,0
2017-06-19,1.94,1.97,1.89,1.94,255297,0
2017-06-20,1.94,2.01,1.93,1.98,506067,0
2017-06-21,2.03,2.03,1.9415,1.96,240369,0
2017-06-22,1.93,1.96,1.8,1.84,824921,0
2017-06-23,1.84,1.87,1.8,1.81,317083,0
2017-06-26,1.81,1.82,1.73,1.74,284311,0
2017-06-27,1.73,1.8299,1.7,1.71,392065,0
2017-06-28,1.74,1.7581,1.7,1.7,250219,0
2017-06-29,1.7,1.75,1.62,1.62,384681,0
2017-06-30,1.62,1.69,1.62,1.63,180993,0
2017-07-03,1.62,1.65,1.61,1.63,57883,0
2017-07-05,1.66,1.75,1.66,1.69,208679,0
2017-07-06,1.68,1.7099,1.66,1.67,137450,0
2017-07-07,1.67,1.69,1.63,1.65,94278,0
2017-07-10,1.67,1.72,1.61,1.64,100653,0
2017-07-11,1.64,1.66,1.55,1.55,278631,0
2017-07-12,1.55,1.6048,1.55,1.57,108538,0
2017-07-13,1.92,2.05,1.76,1.94,6692352,0
2017-07-14,1.84,1.95,1.76,1.95,1665619,0
2017-07-17,1.95,2.13,1.86,2,3018222,0
2017-07-18,2.03,2.1,2,2.08,928906,0
2017-07-19,2.27,2.37,2.2,2.2,2422714,0
2017-07-20,2.18,2.41,2.13,2.33,1351716,0
2017-07-21,2.37,2.54,2.3175,2.45,1767179,0
2017-07-24,2.48,2.65,2.47,2.54,1170467,0
2017-07-25,2.54,2.55,2.25,2.35,1147717,0
2017-07-26,2.33,2.37,2.18,2.18,671773,0
2017-07-27,2.18,2.34,2.18,2.28,544962,0
2017-07-28,2.27,2.37,2.22,2.23,363761,0
2017-07-31,2.24,2.35,2.24,2.29,276095,0
2017-08-01,2.28,2.29,2.18,2.2,283729,0
2017-08-02,2.2,2.25,2.15,2.16,266890,0
2017-08-03,2.16,2.19,2.1,2.13,280554,0
2017-08-04,2.169,2.32,2.15,2.28,403395,0
2017-08-07,2.33,2.439,2.3,2.37,803555,0
2017-08-08,2.38,2.44,2.37,2.4,326163,0
2017-08-09,2.43,2.45,2.321,2.3728,308159,0
2017-08-10,2.43,2.43,2.02,2.26,541497,0
2017-08-11,2.27,2.319,2.161,2.24,218241,0
2017-08-14,2.34,2.34,2.2455,2.29,360959,0
2017-08-15,2.35,2.35,2.04,2.21,750685,0
2017-08-16,2.19,2.1924,1.87,2.02,1318700,0
2017-08-17,1.98,2,1.8228,1.83,667359,0
2017-08-18,1.83,1.883,1.76,1.82,453670,0
2017-08-21,1.8,1.8,1.71,1.74,595846,0
2017-08-22,1.73,1.775,1.7,1.74,331230,0
2017-08-23,1.74,1.849,1.74,1.8,373875,0
2017-08-24,1.85,1.88,1.8,1.82,482158,0
2017-08-25,1.83,1.85,1.8,1.82,154092,0
2017-08-28,1.85,1.85,1.77,1.82,119896,0
2017-08-29,1.82,1.83,1.79,1.805,145510,0
2017-08-30,1.81,1.82,1.74,1.82,145564,0
2017-08-31,1.85,1.86,1.81,1.84,158980,0
2017-09-01,1.83,1.86,1.75,1.81,264261,0
2017-09-05,1.8,1.81,1.75,1.78,163984,0
2017-09-06,1.77,1.78,1.72,1.76,233552,0
2017-09-07,1.76,1.7638,1.6,1.68,438724,0
2017-09-08,1.68,1.6849,1.61,1.6499,229193,0
2017-09-11,1.7,1.75,1.66,1.72,290565,0
2017-09-12,1.74,1.77,1.7,1.76,180963,0
2017-09-13,1.74,1.7551,1.7,1.72,167467,0
2017-09-14,1.73,1.7438,1.69,1.69,146861,0
2017-09-15,1.68,1.7,1.63,1.66,255128,0
2017-09-18,1.68,1.68,1.64,1.64,258481,0
2017-09-19,1.65,1.71,1.61,1.67,1053970,0
2017-09-20,1.72,1.73,1.64,1.67,835457,0
2017-09-21,1.66,1.72,1.65,1.68,627452,0
2017-09-22,1.68,1.77,1.67,1.67,597773,0
2017-09-25,1.67,1.72,1.64,1.68,286045,0
2017-09-26,1.68,1.68,1.63,1.64,164507,0
2017-09-27,1.66,1.67,1.61,1.63,265113,0
2017-09-28,1.64,1.68,1.61,1.625,249836,0
2017-09-29,1.61,1.64,1.61,1.63,143648,0
2017-10-02,1.61,1.689,1.61,1.66,258183,0
2017-10-03,1.66,1.68,1.64,1.66,177102,0
2017-10-04,1.66,1.69,1.66,1.67,185950,0
2017-10-05,1.67,1.76,1.6532,1.7,683995,0
2017-10-06,1.72,1.74,1.651,1.7,242633,0
2017-10-09,1.7,1.71,1.67,1.6999,162952,0
2017-10-10,1.69,1.98,1.6814,1.84,2423204,0
2017-10-11,1.8,1.95,1.7,1.7605,3478411,0
2017-10-12,1.79,1.81,1.67,1.68,603865,0
2017-10-13,1.68,1.73,1.5089,1.67,1108170,0
2017-10-16,1.67,1.67,1.601,1.64,247740,0
2017-10-17,1.64,1.65,1.61,1.61,201023,0
2017-10-18,1.63,1.67,1.61,1.61,190663,0
2017-10-19,1.6,1.61,1.56,1.57,267435,0
2017-10-20,1.58,1.5949,1.51,1.52,293365,0
2017-10-23,1.5,1.62,1.48,1.53,935627,0
2017-10-24,1.52,1.53,1.49,1.52,161522,0
2017-10-25,1.54,1.56,1.51,1.54,192153,0
2017-10-26,1.54,1.61,1.52,1.53,513364,0
2017-10-27,1.52,1.53,1.47,1.5,353432,0
2017-10-30,1.47,1.48,1.42,1.4397,356222,0
2017-10-31,1.44,1.4743,1.42,1.425,172086,0
2017-11-01,1.43,1.58,1.42,1.52,503044,0
2017-11-02,1.51,1.63,1.51,1.58,632952,0
2017-11-03,1.58,1.58,1.53,1.53,212092,0
2017-11-06,1.55,1.6,1.51,1.56,193319,0
2017-11-07,1.57,1.6025,1.55,1.59,374985,0
2017-11-08,1.58,1.59,1.52,1.5521,168999,0
2017-11-09,1.55,1.58,1.52,1.53,150230,0
2017-11-10,1.56,1.56,1.46,1.53,212209,0
