Date,Open,High,Low,Close,Volume,OpenInt
2011-11-08,26.2,26.5,25.7,26,31725,0
2011-11-09,25.8,25.8,23.3,24.7,33286,0
2011-11-10,25,25,23.7,24.6,9345,0
2011-11-11,25,25.6,24.5,25,7287,0
2011-11-14,26,26,23.7,24,9395,0
2011-11-15,24,24.3,23.4,23.5,18892,0
2011-11-16,23.4,23.4,22.5,22.5,24346,0
2011-11-17,22.1,22.6,21.2,21.5,23458,0
2011-11-18,21.4,22.4,20.9,21.4,9445,0
2011-11-21,20.5,21.3,18.6,19.9,21715,0
2011-11-22,19.7,21,19.6,20.4,24739,0
2011-11-23,20.8,20.8,19.7,20.3,19660,0
2011-11-25,20.4,21.2,20.4,20.5,1370,0
2011-11-28,21.4,22.2,20.7,21.3,7625,0
2011-11-29,21.5,21.5,21.1,21.4,6221,0
2011-11-30,21.9,23.4,21.9,23.2,9642,0
2011-12-01,23,23.7,23,23.3,6861,0
2011-12-02,23.9,24.3,23.7,24.1,6906,0
2011-12-05,23.3,24.4,22.7,22.9,8103,0
2011-12-06,22.9,22.9,22.2,22.8,7637,0
2011-12-07,22.3,22.7,21.7,21.9,4957,0
2011-12-08,22.5,22.5,21,21.8,6737,0
2011-12-09,22,22,21.3,21.5,15160,0
2011-12-12,20.9,20.9,20.2,20.5,5338,0
2011-12-13,20.7,20.8,19.4,19.5,5460,0
2011-12-14,18.1,18.9,17,17.9,18119,0
2011-12-15,19,19,17,17.4,18132,0
2011-12-16,18,20.6,17.9,19.7,13172,0
2011-12-19,20.4,20.4,18.2,18.2,9777,0
2011-12-20,19.1,19.3,18.5,18.5,9238,0
2011-12-21,19.2,19.8,18.7,19.6,16942,0
2011-12-22,19.1,19.5,18,18,10228,0
2011-12-23,18.2,18.9,18.2,18.6,6231,0
2011-12-27,19.2,20,18.5,19.1,3584,0
2011-12-28,18.4,18.8,17.4,17.7,26193,0
2011-12-29,17.1,18.7,17.1,18.5,9389,0
2011-12-30,18.3,19.4,18.3,18.6,5436,0
2012-01-03,19.7,20.7,19,20.6,9892,0
2012-01-04,20.4,21.1,20,20.5,12032,0
2012-01-05,19.8,19.8,19.1,19.6,10763,0
2012-01-06,19.4,19.8,19.3,19.8,4513,0
2012-01-09,19.8,20.8,19.7,20.3,8118,0
2012-01-10,21.7,21.7,20.1,20.1,21556,0
2012-01-11,20.9,21.3,20.3,21.2,28113,0
2012-01-12,21.2,21.5,20.8,21.2,16103,0
2012-01-13,21,22.3,20.6,21.6,15674,0
2012-01-17,22.3,23.5,22.3,23,15202,0
2012-01-18,22.9,23.9,22.4,23.7,9852,0
2012-01-19,23.2,25.5,23.2,25,25118,0
2012-01-20,25,25.5,24.6,24.9,10619,0
2012-01-23,25,25.2,24.5,24.5,3595,0
2012-01-24,24.2,25,24.1,25,3572,0
2012-01-25,24.9,27.8,24.6,27.3,10891,0
2012-01-26,27.9,28.7,27.1,28,9459,0
2012-01-27,27.8,28.2,27.5,28.2,5290,0
2012-01-30,27.8,28.1,27.5,28,3016,0
2012-01-31,28.4,28.6,28,28.6,8045,0
2012-02-01,28.6,30,28.4,30,35186,0
2012-02-02,30,30.5,29.3,29.8,24193,0
2012-02-03,29.5,29.5,28.9,29.4,6572,0
2012-02-06,29,29.2,27.5,28.4,16198,0
2012-02-07,28.5,29.3,28,28.5,8086,0
2012-02-08,28.5,28.8,27.8,28.1,6525,0
2012-02-09,28.2,28.5,27.5,27.5,9898,0
2012-02-10,27.5,27.5,25.4,26.8,22709,0
2012-02-13,27.2,27.5,26.8,27.4,6566,0
2012-02-14,27.4,28,27.4,27.8,8886,0
2012-02-15,28.3,29,28.3,28.6,17008,0
2012-02-16,28.6,28.9,28.2,28.9,7696,0
2012-02-17,28.8,28.8,28.1,28.4,3460,0
2012-02-21,28.5,29.2,28.4,28.4,10739,0
2012-02-22,29.5,29.5,28.6,29.1,7456,0
2012-02-23,29.3,29.6,29.1,29.6,5130,0
2012-02-24,29.5,29.5,29,29.3,4903,0
2012-02-27,29,29.4,28.5,29,4187,0
2012-02-28,29.4,29.5,29.1,29.5,1950,0
2012-02-29,29.7,29.7,28.3,28.8,15718,0
2012-03-01,28.5,29.3,27.9,28.5,9972,0
2012-03-02,28.1,29,28.1,28.3,4230,0
2012-03-05,27.8,27.8,26.2,26.3,4512,0
2012-03-06,25,25.5,23.5,24.9,19605,0
2012-03-07,25.3,26.4,25.2,26.1,2543,0
2012-03-08,26.3,26.6,26.3,26.4,1629,0
2012-03-09,25.8,26.7,25,25.3,6150,0
2012-03-12,25,26.6,25,26.2,4043,0
2012-03-13,25.6,26.2,25.6,25.9,1815,0
2012-03-14,25.9,25.9,23.9,24.6,9685,0
2012-03-15,24.3,25.7,24.3,25.7,2997,0
2012-03-16,25.6,26,23.1,23.1,23105,0
2012-03-19,23.9,24.5,23.4,23.8,2772,0
2012-03-20,23,24.1,22.5,24,6781,0
2012-03-21,23.7,24.3,23,23.4,3490,0
2012-03-22,22.6,23,22.2,22.6,13974,0
2012-03-23,22.7,23,22.2,22.3,5327,0
2012-03-26,22.7,25.1,22.7,25,4713,0
2012-03-27,25,25.9,24.5,25,4640,0
2012-03-28,24.6,24.6,23.2,23.7,8446,0
2012-03-29,23.8,23.8,22.7,23.6,4640,0
2012-03-30,23.5,23.5,22,22.4,14821,0
2012-04-02,22.5,24.3,22.3,24.3,10160,0
2012-04-03,23.9,23.9,22.7,23,10515,0
2012-04-04,23,23,21.5,22,12245,0
2012-04-05,21.8,22.5,21.3,21.7,6832,0
2012-04-09,21.4,21.7,20.7,21.1,12848,0
2012-04-10,21,21.4,20,21.2,10080,0
2012-04-11,21.9,22.1,21.2,21.7,12721,0
2012-04-12,21.6,22.2,21.6,21.9,7450,0
2012-04-13,22,22,21.2,22,7614,0
2012-04-16,21.6,21.6,20.7,20.9,9300,0
2012-04-17,21.6,21.6,20.4,20.6,10731,0
2012-04-18,20.4,21.4,20.4,21.4,2720,0
2012-04-19,21.4,21.8,20.9,20.9,2930,0
2012-04-20,21.4,21.9,21.3,21.3,4998,0
2012-04-23,20.6,22.3,20.5,21.7,15936,0
2012-04-24,22,22.3,21.3,21.9,10984,0
2012-04-25,22,22.4,21.3,22,4026,0
2012-04-26,22.1,23.4,22.1,22.4,4891,0
2012-04-27,22.9,24.5,22.9,24.5,10084,0
2012-04-30,24.5,24.6,23.5,24.6,6637,0
2012-05-01,24.6,25.3,24.5,25,5811,0
2012-05-02,24.5,24.5,24,24,3314,0
2012-05-03,24,24.2,22.4,23,4345,0
2012-05-04,23,23.6,22.5,22.9,4097,0
2012-05-07,22.5,22.5,22,22,5115,0
2012-05-08,21.9,21.9,20.4,21.2,10479,0
2012-05-09,21.1,21.4,19.8,21.1,14881,0
2012-05-10,21.1,22.1,21.1,21.9,6110,0
2012-05-11,21.2,21.9,21.2,21.8,2148,0
2012-05-14,21.1,21.7,20.3,21.3,8136,0
2012-05-15,20.6,21,17,17.6,22677,0
2012-05-16,18,18.3,15.5,15.5,38168,0
2012-05-17,15.8,17.5,15.8,17.2,23451,0
2012-05-18,17.6,20,16.4,17.3,20793,0
2012-05-21,17,17.9,17,17.9,11777,0
2012-05-22,17.3,17.3,15.7,16.1,19757,0
2012-05-23,15.5,16,14.5,15.9,27126,0
2012-05-24,16.4,16.7,15.4,16.1,18115,0
2012-05-25,16.2,16.2,15.6,15.9,5637,0
2012-05-29,15.7,16.4,15.4,16.2,7231,0
2012-05-30,15.8,15.8,15.1,15.5,6397,0
2012-05-31,15.5,16.9,15.1,16.8,8284,0
2012-06-01,17.8,20.3,17.1,18.6,22390,0
2012-06-04,18.8,18.9,17.3,17.5,11321,0
2012-06-05,17.8,18.7,17.8,18.6,9941,0
2012-06-06,19.7,19.7,18.2,18.7,23481,0
2012-06-07,19.2,19.2,17.9,19,7879,0
2012-06-08,18.5,18.7,18,18.6,3054,0
2012-06-11,18.5,18.5,17.3,17.3,4766,0
2012-06-12,17.7,18,17.7,17.9,5390,0
2012-06-13,17.9,17.9,17,17,7741,0
2012-06-14,17,18,16.9,17.8,5481,0
2012-06-15,17.7,18.4,16,17,10431,0
2012-06-18,16.5,18.1,16.5,18,3731,0
2012-06-19,18,18.1,17.3,17.3,9371,0
2012-06-20,17.3,18.4,17,18.4,12697,0
2012-06-21,18.3,18.3,17.2,17.8,7405,0
2012-06-22,17.8,18.1,16.9,17.5,3818,0
2012-06-25,17.5,18.4,17.5,17.6,6508,0
2012-06-26,17.9,18.3,17.5,18.3,7656,0
2012-06-27,18,18,16.5,17.5,4541,0
2012-06-28,17,18,17,18,4022,0
2012-06-29,18.4,18.7,18,18.3,5939,0
2012-07-02,18.5,18.5,18,18,1184,0
2012-07-03,18.4,19.5,17.9,19.5,2346,0
2012-07-05,19.5,19.7,18.1,19.2,4118,0
2012-07-06,19.1,19.1,18.1,19,698,0
2012-07-09,18.8,19,18.4,19,1253,0
2012-07-10,18.5,18.5,17.6,18.1,4891,0
2012-07-11,17.7,18.2,17.7,17.8,935,0
2012-07-12,17.2,17.3,16.1,17.3,5486,0
2012-07-13,17.4,17.6,16.6,17.1,7067,0
2012-07-16,17.3,17.6,16.6,17,7700,0
2012-07-17,16.8,17.3,16.6,17.3,3116,0
2012-07-18,17.5,17.6,16.9,17.5,3199,0
2012-07-19,17.5,17.9,17.2,17.4,3018,0
2012-07-20,17.2,17.3,16.8,17.3,6702,0
2012-07-23,17,17.1,16.6,17.1,1748,0
2012-07-24,16.3,16.8,15.8,16,7222,0
2012-07-25,16,18,16,18,8941,0
2012-07-26,18,18.5,17.5,18.5,4902,0
2012-07-27,18.5,18.9,18.1,18.9,2862,0
2012-07-30,18.5,18.8,17.6,17.9,4221,0
2012-07-31,17.9,17.9,17.2,17.8,5512,0
2012-08-01,17.5,18.2,17.5,18.2,3658,0
2012-08-02,18.1,18.1,17.5,17.6,4669,0
2012-08-03,17.8,18.7,17.8,18.3,4201,0
2012-08-06,18.5,19.2,18.5,18.9,6672,0
2012-08-07,19.1,19.9,18.7,19.8,7624,0
2012-08-08,19.9,20.3,19.4,19.8,4944,0
2012-08-09,19.7,22.1,19.7,21.9,20583,0
2012-08-10,22.1,22.1,21,21.5,8137,0
2012-08-13,21.6,22.5,21.1,21.3,11090,0
2012-08-14,21.4,21.6,20.6,21.6,3117,0
2012-08-15,22,22,20.9,21,4228,0
2012-08-16,21.1,22.2,20.9,22.2,12305,0
2012-08-17,22.4,22.4,21.5,22.1,10334,0
2012-08-20,21.9,22.2,21.3,22.2,4861,0
2012-08-21,22.8,23.2,22.4,22.4,5666,0
2012-08-22,22.4,23,21.5,22.9,7453,0
2012-08-23,23.2,23.2,22,22,5156,0
2012-08-24,22.5,22.8,21.9,22.8,7785,0
2012-08-27,23.2,23.5,22.8,22.9,20148,0
2012-08-28,22.8,23.8,22.8,23.2,7180,0
2012-08-29,23.8,23.8,22.6,22.9,6346,0
2012-08-30,22.8,22.8,22.1,22.6,4792,0
2012-08-31,22.8,25.4,22.8,25.2,14374,0
2012-09-04,24.8,27,24.8,25.9,32995,0
2012-09-05,26.1,26.1,25.3,26,20341,0
2012-09-06,26,27.2,26,27,20740,0
2012-09-07,27,27.9,27,27.4,31124,0
2012-09-10,27.6,28,26.5,26.6,15301,0
2012-09-11,27.1,28,27,28,22042,0
2012-09-12,28,28.4,27.1,27.3,9118,0
2012-09-13,27.3,28,27,28,21331,0
2012-09-14,27.7,28.5,27.6,28.5,14804,0
2012-09-17,28.5,28.5,27.4,27.4,18820,0
2012-09-18,27.6,28,26.5,27.7,12541,0
2012-09-19,27.3,29,27.3,28.5,19560,0
2012-09-20,28.9,29.5,28.2,29.5,16679,0
2012-09-21,29.9,30.8,29.7,30.4,29337,0
2012-09-24,30,30.3,28.3,28.6,23727,0
2012-09-25,28.9,29.3,27.7,27.7,8354,0
2012-09-26,27.1,27.5,25.3,26.7,26090,0
2012-09-27,27.9,29,27.5,28.6,14374,0
2012-09-28,28.6,28.9,27.9,28.3,5621,0
2012-10-01,29,29.1,27.3,27.7,21611,0
2012-10-02,28.2,28.2,27.7,27.7,6250,0
2012-10-03,27.8,28.3,27.1,27.1,8679,0
2012-10-04,27.6,28.9,27.6,28.6,7346,0
2012-10-05,28.7,28.8,28.3,28.6,4837,0
2012-10-08,28.7,28.7,28,28.1,1965,0
2012-10-09,28.6,29.1,28.1,28.1,7466,0
2012-10-10,28,28.2,27,27.3,15010,0
2012-10-11,27.6,27.9,27.3,27.3,5308,0
2012-10-12,27.4,27.8,26.8,27.6,9419,0
2012-10-15,27.8,28,26.6,28,9282,0
2012-10-16,27.8,28.6,27.7,28.5,7324,0
2012-10-17,28.4,29.4,28.2,29.3,13055,0
2012-10-18,28.6,29.1,28.5,29,5182,0
2012-10-19,28.8,29,28.3,28.3,10077,0
2012-10-22,27.6,28.2,27.6,28.1,5515,0
2012-10-23,28.1,28.1,27.4,27.8,8414,0
2012-10-24,27.8,27.8,26.1,26.5,12448,0
2012-10-25,27.1,28.2,26.8,27.9,13555,0
2012-10-26,27.6,27.8,27.5,27.7,2918,0
2012-10-31,28.9,31,28.4,30.5,24697,0
2012-11-01,30.6,32.4,30.3,31.4,49639,0
2012-11-02,30.8,31.3,29.6,30.1,15133,0
2012-11-05,30.1,30.6,29.7,29.9,4359,0
2012-11-06,30.3,30.8,29.9,30.7,7752,0
2012-11-07,31.1,32.2,30.1,31.6,12841,0
2012-11-08,32.4,32.7,30.9,32.3,29923,0
2012-11-09,32.6,34,32.3,33.6,28062,0
2012-11-12,34.2,34.5,33.1,34,22075,0
2012-11-13,34,34.7,33.4,34.6,19300,0
2012-11-14,34.6,34.6,30.9,32,39116,0
2012-11-15,31.6,31.9,30.1,30.7,27403,0
2012-11-16,30.4,31.7,30,31.5,9900,0
2012-11-19,32.6,32.9,32.1,32.1,14837,0
2012-11-20,32.6,33.1,32.5,32.8,12043,0
2012-11-21,32.6,33.4,32.2,32.8,12197,0
2012-11-23,33.3,33.9,33.1,33.8,13821,0
2012-11-26,33.5,33.5,33,33.2,10941,0
2012-11-27,33.2,33.2,31.8,32,19366,0
2012-11-28,30.9,32.6,30.8,32.6,4748,0
2012-11-29,32.9,32.9,32,32.3,7203,0
2012-11-30,32.2,32.5,31.8,31.9,77633,0
2012-12-03,32,32,31,31.3,8791,0
2012-12-04,30,30.6,29.5,29.7,21073,0
2012-12-05,30,30.2,28.7,29,27566,0
2012-12-06,28.7,30.9,28.7,30.4,16419,0
2012-12-07,30.6,30.9,30.2,30.8,8628,0
2012-12-10,30.6,31.6,30.6,31.5,4858,0
2012-12-11,31.5,32.5,31.5,32.2,5973,0
2012-12-12,32.5,33.1,31.7,31.7,14260,0
2012-12-13,31.5,31.6,30.8,31.1,13142,0
2012-12-14,31.1,31.4,30.4,31.2,5446,0
2012-12-17,31.2,32.2,30.8,32.2,11433,0
2012-12-18,32,32.1,30.2,30.4,9461,0
2012-12-19,30.3,30.6,29.7,29.8,9330,0
2012-12-20,29.5,29.6,28.3,28.7,16296,0
2012-12-21,28.5,29.6,28.4,29.1,6124,0
2012-12-24,28.9,29,28.2,28.5,5173,0
2012-12-26,28.9,29.8,28.8,29.7,2737,0
2012-12-27,28.7,29.8,28.4,29.7,9553,0
2012-12-28,29.6,30.2,29.4,30.1,5615,0
2012-12-31,30.3,30.8,29.9,30,19298,0
2013-01-02,30.9,31.5,30.8,31.5,12035,0
2013-01-03,31.2,32,30.2,30.3,8930,0
2013-01-04,29.6,30.5,29.2,30.2,6856,0
2013-01-07,30.2,30.5,30,30,6953,0
2013-01-08,30,30.2,30,30.2,5873,0
2013-01-09,30.4,30.4,30.1,30.1,4512,0
2013-01-10,30.3,31,30.1,30.1,15969,0
2013-01-11,30.6,30.6,28.6,29.6,14897,0
2013-01-14,29.5,30.3,29.1,30.3,8326,0
2013-01-15,30.4,31.4,30.4,31.2,8633,0
2013-01-16,31,31,30.4,30.4,2796,0
2013-01-17,30.4,30.7,30.1,30.6,3930,0
2013-01-18,30.5,30.6,29.9,30.1,5435,0
2013-01-22,30.1,30.3,30.1,30.2,3601,0
2013-01-23,30.1,30.4,29.6,29.8,9270,0
2013-01-24,29.1,29.4,28.3,28.5,27918,0
2013-01-25,28.5,28.6,26.4,26.5,27222,0
2013-01-28,26.5,26.6,25.4,25.5,9623,0
2013-01-29,26.6,27.1,26,26.9,9909,0
2013-01-30,27.3,28.3,27.1,28.3,8074,0
2013-01-31,28.4,28.4,27.3,28.1,5507,0
2013-02-01,29,29.2,28.2,29,7854,0
2013-02-04,28.8,29.2,28.5,28.5,5515,0
2013-02-05,28.5,28.8,27.2,27.5,8133,0
2013-02-06,27.2,27.7,27.2,27.6,3850,0
2013-02-07,27.4,27.7,27.3,27.7,7716,0
2013-02-08,27.5,27.5,27.1,27.2,5180,0
2013-02-11,26.6,26.8,25.5,26.4,9576,0
2013-02-12,26.1,26.2,25.3,26.2,9553,0
2013-02-13,26.2,26.2,25.3,25.9,8980,0
2013-02-14,25.4,25.8,25.3,25.5,6765,0
2013-02-15,25,25,23.1,24,34175,0
2013-02-19,23.4,24.2,22.7,22.9,19307,0
2013-02-20,22.9,22.9,21.1,21.7,24824,0
2013-02-21,21.7,23,21.4,22.9,30247,0
2013-02-22,22.5,22.7,21.5,22.3,17393,0
2013-02-25,22.7,24.5,22.7,24.3,14502,0
2013-02-26,24.4,25.1,23.8,24.4,11273,0
2013-02-27,23.9,24,23,23,8542,0
2013-02-28,23,23.7,21.9,22.5,11479,0
2013-03-01,22.5,23.1,22,22.2,8137,0
2013-03-04,22.2,22.3,20.9,21.5,18493,0
2013-03-05,22,22.7,21.6,22.5,6219,0
2013-03-06,22.2,22.6,21.3,22.1,28855,0
2013-03-07,22.3,26.8,22.3,25.3,40777,0
2013-03-08,26.2,27.5,25.5,25.7,28280,0
2013-03-11,25.8,26.7,25.6,25.9,8571,0
2013-03-12,26.8,27.9,26.3,27.6,19596,0
2013-03-13,27.8,27.8,26.5,26.5,8880,0
2013-03-14,26.5,27.5,26.1,27.1,8043,0
2013-03-15,27.1,27.8,27.1,27.5,102307,0
2013-03-18,27.6,28,26.5,28,19632,0
2013-03-19,27.4,28,26.9,27.5,6072,0
2013-03-20,27.6,28.3,27.4,28.3,29389,0
2013-03-21,28.4,29.5,28,29.5,12231,0
2013-03-22,28.8,29.5,28.6,29.3,14685,0
2013-03-25,28.6,29.3,28.1,29.1,10389,0
2013-03-26,28.9,29,28.1,28.3,6599,0
2013-03-27,28.3,28.8,27.4,28.8,11290,0
2013-03-28,28.6,29.2,28.4,28.7,4075,0
2013-04-01,28.3,28.5,27.8,28.3,9721,0
2013-04-02,28,28.3,27.5,27.9,18574,0
2013-04-03,27.9,27.9,24.4,25.8,35064,0
2013-04-04,25.6,27.7,24.7,27.5,19446,0
2013-04-05,27.7,28.6,27.2,28.6,9834,0
2013-04-08,29,29.7,28.7,28.9,12148,0
2013-04-09,29.4,29.9,28.8,29.6,11402,0
2013-04-10,29.4,29.6,28.4,28.5,8975,0
2013-04-11,28.3,29,28.3,28.8,5068,0
2013-04-12,28,28,25.5,26.3,33080,0
2013-04-15,22.6,23.4,21.6,21.8,75268,0
2013-04-16,23,23.7,21.6,22,44567,0
2013-04-17,22,22.7,21.1,21.8,30859,0
2013-04-18,22,22.9,21.6,22.5,15499,0
2013-04-19,23.3,24.5,22.9,23.9,13657,0
2013-04-22,25.1,26.1,25,25.9,18332,0
2013-04-23,26,26,24.5,24.5,8673,0
2013-04-24,25.3,25.7,24.4,25.3,12210,0
2013-04-25,25.9,26.1,24,24,20389,0
2013-04-26,24,24.6,23.7,24.6,12728,0
2013-04-29,24.8,24.9,24.5,24.5,4107,0
2013-04-30,24.7,25.2,23.3,23.8,8872,0
2013-05-01,23.1,23.5,21.8,23.5,25164,0
2013-05-02,23.8,23.9,22.5,22.9,9650,0
2013-05-03,23.3,24,22.9,22.9,9440,0
2013-05-06,23.4,23.9,23,23.4,6066,0
2013-05-07,23.4,23.5,22.5,22.7,10411,0
2013-05-08,23.5,24.8,22.9,24,14915,0
2013-05-09,24,24.9,23.2,24.3,12506,0
2013-05-10,23.1,23.8,22.7,23.2,9509,0
2013-05-13,23.4,23.6,23,23,4229,0
2013-05-14,22.9,23.6,22.9,23,10297,0
2013-05-15,23.2,23.2,21.4,21.4,20520,0
2013-05-16,21.2,22.5,21,21.7,10979,0
2013-05-17,21.5,21.6,20.7,21.6,15563,0
2013-05-20,21.6,22.8,21.1,22.6,9593,0
2013-05-21,21.8,22.3,21.5,22.3,5778,0
2013-05-22,22.3,23.4,22.1,22.4,15092,0
2013-05-23,23.3,23.7,22.4,23.7,10357,0
2013-05-24,23.2,23.6,22.6,23.2,6885,0
2013-05-28,23.2,24.5,22.6,23.4,12919,0
2013-05-29,23.2,24.4,23.1,24.4,10477,0
2013-05-30,24.7,25.5,24.3,25.5,19009,0
2013-05-31,24.6,24.8,24.1,24.8,14927,0
2013-06-03,24.8,26.1,24.8,26.1,29175,0
2013-06-04,25.2,25.9,24.9,25.9,16420,0
2013-06-05,25.4,25.8,25.3,25.6,16331,0
2013-06-06,25.9,26.8,25.5,26.8,18451,0
2013-06-07,25.8,26.1,25.3,25.9,15498,0
2013-06-10,25.8,26.8,25.7,26.6,12690,0
2013-06-11,25.8,26,25.3,26,15762,0
2013-06-12,25.8,26.3,25.4,26,10788,0
2013-06-13,25.7,26.3,25.5,25.9,2843,0
2013-06-14,26.2,26.5,25.8,26,2957,0
2013-06-17,26.4,26.6,26,26.2,11470,0
2013-06-18,26.3,26.9,25.9,25.9,25230,0
2013-06-19,25.8,26.2,24.5,24.5,8836,0
2013-06-20,22.8,23.5,22,22.9,22052,0
2013-06-21,23,23.6,21.7,22.7,99017,0
2013-06-24,22.2,22.2,20.1,20.8,19989,0
2013-06-25,20.9,21.3,20.1,21.3,19396,0
2013-06-26,20,20,18.7,19.5,16271,0
2013-06-27,19.5,20.6,19.5,20,20183,0
2013-06-28,19.7,22.3,19.5,21.8,18811,0
2013-07-01,22.3,22.9,21.9,22.4,10725,0
2013-07-02,22.3,22.4,21.2,22.4,8607,0
2013-07-03,22.2,22.8,22.1,22.1,4105,0
2013-07-05,22.5,22.5,21.9,21.9,5429,0
2013-07-08,22.4,22.6,21.7,21.7,4479,0
2013-07-09,22.4,23.1,22.3,22.5,9037,0
2013-07-10,22.8,23.3,22.4,22.7,8970,0
2013-07-11,24.1,25,23.7,25,8523,0
2013-07-12,24.8,24.8,23.4,24.2,9699,0
2013-07-15,23.9,24.4,21.6,23.2,18447,0
2013-07-16,23.1,24.2,22.9,24.2,7260,0
2013-07-17,23.4,23.6,21.5,22.3,25910,0
2013-07-18,22.2,22.2,21.4,22,18768,0
2013-07-19,22.2,22.2,20.4,21.6,34353,0
2013-07-22,21.7,22.4,21.3,22.4,54205,0
2013-07-23,22.1,22.8,21.4,22.8,40534,0
2013-07-24,22.4,22.4,21.2,21.6,12260,0
2013-07-25,21.1,22.2,21.1,22.1,12952,0
2013-07-26,22.1,22.2,21.2,22,9408,0
2013-07-29,22.2,22.2,21.7,21.8,5979,0
2013-07-30,21.8,21.8,21,21.5,8674,0
2013-07-31,21.6,21.7,20.9,21.4,11615,0
2013-08-01,21.6,21.8,20.1,20.7,24770,0
2013-08-02,20.7,20.8,19.4,20.3,29089,0
2013-08-05,21.1,21.1,19.6,20.7,10646,0
2013-08-06,19.7,20.1,18.5,18.5,35551,0
2013-08-07,18.5,18.6,18,18.4,16197,0
2013-08-08,18.5,19.4,17.6,19.1,24363,0
2013-08-09,19.1,19.5,18.7,18.7,19293,0
2013-08-12,20.5,20.9,20.2,20.5,34822,0
2013-08-13,20.7,21.4,20.4,21,27800,0
2013-08-14,21,21.3,20.5,21,14495,0
2013-08-15,20.9,21.9,20.6,21.3,24880,0
2013-08-16,21.4,21.5,20.7,20.9,14187,0
2013-08-19,21.5,22.6,21.3,21.4,22674,0
2013-08-20,21.9,22.3,21.3,21.5,12495,0
2013-08-21,21.4,21.7,21.1,21.1,9879,0
2013-08-22,21.4,21.7,20.9,21.2,7250,0
2013-08-23,21.2,21.9,21.2,21.9,19059,0
2013-08-26,22,22.1,21.3,21.8,21166,0
2013-08-27,22,22,19.8,20.1,44400,0
2013-08-28,20.1,20.4,19.1,19.2,24992,0
2013-08-29,19,19.9,19,19.5,7072,0
2013-08-30,19.3,19.8,19.2,19.5,8328,0
2013-09-03,20,20.1,19.5,19.8,17168,0
2013-09-04,19.8,19.8,19.1,19.6,11012,0
2013-09-05,20,20,18.6,18.6,15469,0
2013-09-06,19.1,19.9,19.1,19.9,17488,0
2013-09-09,19.8,20.3,18.5,19.6,11738,0
2013-09-10,18.4,18.9,17.9,18,56574,0
2013-09-11,18,18.1,16.9,17.6,51008,0
2013-09-12,16.9,17.9,16.7,17.5,32333,0
2013-09-13,17.6,18.2,17.4,18,19829,0
2013-09-16,18.3,18.9,17.5,17.5,17107,0
2013-09-17,17.5,18,17.2,17.2,2734,0
2013-09-18,16.9,19.3,16.5,18.4,24127,0
2013-09-19,19.4,19.4,17.9,17.9,16777,0
2013-09-20,18,18.5,17.5,17.9,29045,0
2013-09-23,17.7,17.7,16.6,17.1,20591,0
2013-09-24,16.7,16.9,16.1,16.4,34091,0
2013-09-25,16.6,17.5,16.5,17.5,9535,0
2013-09-26,16.9,17.1,16.3,16.8,9822,0
2013-09-27,17,17.3,16.8,17.3,11788,0
2013-09-30,17,17,16.6,16.7,7923,0
2013-10-01,16.6,16.6,15.8,16.3,16137,0
2013-10-02,16.5,16.5,15.6,15.6,26337,0
2013-10-03,15.9,16,15.3,15.3,9482,0
2013-10-04,15.6,15.9,15.1,15.6,19085,0
2013-10-07,15.6,16.2,15.6,16,6666,0
2013-10-08,16.2,16.4,15.5,15.9,9164,0
2013-10-09,15.6,15.6,14.8,14.8,5563,0
2013-10-10,14.9,15.5,14.6,14.8,13564,0
2013-10-11,14.8,14.8,13.8,14.4,20787,0
2013-10-14,14.7,14.7,14,14,6377,0
2013-10-15,14,14.4,13.1,14,11104,0
2013-10-16,14.1,14.1,13.6,13.8,4411,0
2013-10-17,15.2,15.3,14.4,14.4,17738,0
2013-10-18,14.8,15.6,14.2,15.6,8139,0
2013-10-21,15.6,15.6,14.5,15,14951,0
2013-10-22,15,15.6,15,15.6,28819,0
2013-10-23,15.3,15.6,15,15.4,17184,0
2013-10-24,15.5,16.3,15.3,16.3,20027,0
2013-10-25,16.2,16.5,15.8,16.4,7800,0
2013-10-28,16.8,16.8,16.1,16.5,10145,0
2013-10-29,16.5,16.5,16,16,6210,0
2013-10-30,16,16.9,15.7,16.6,15764,0
2013-10-31,16.2,16.3,15.1,15.8,14162,0
2013-11-01,15.4,15.4,14.1,14.1,10492,0
2013-11-04,14.5,14.8,13.7,14.8,10265,0
2013-11-05,14.6,14.7,14,14.2,11236,0
2013-11-06,14.3,14.5,13.3,13.9,20779,0
2013-11-07,13.3,13.5,13,13.5,12388,0
2013-11-08,12.7,12.8,12.2,12.6,40104,0
2013-11-11,12.4,12.6,12.2,12.6,21154,0
2013-11-12,12.5,12.5,11.4,11.9,31655,0
2013-11-13,11.9,12.5,11.5,12.4,12874,0
2013-11-14,12.5,13.3,12.5,13.2,23230,0
2013-11-15,13.2,13.7,12.7,13.1,38461,0
2013-11-18,12.7,12.7,12,12,23710,0
2013-11-19,12,12.3,11.8,12,13467,0
2013-11-20,11.8,12.1,11.2,11.3,19023,0
2013-11-21,11,11.6,10.4,11,33359,0
2013-11-22,10.9,11.7,10.9,11,21760,0
2013-11-25,10.5,11.3,10.3,10.9,52762,0
2013-11-26,11.1,11.5,10.6,11.1,91633,0
2013-11-27,10.9,11.3,10.7,10.8,27124,0
2013-11-29,11.1,11.8,11,11.7,11740,0
2013-12-02,11.2,11.5,10.7,11.4,41494,0
2013-12-03,11,11,10.3,10.3,37861,0
2013-12-04,10.4,11.3,10.2,10.8,45050,0
2013-12-05,10.6,11.1,10.5,10.5,22226,0
2013-12-06,10.7,10.9,10.5,10.5,24887,0
2013-12-09,10.5,11.3,10.5,11.1,12057,0
2013-12-10,11.9,12,11.2,11.2,41570,0
2013-12-11,11.3,11.4,10.6,11.4,27784,0
2013-12-12,10.3,10.8,10.1,10.5,54762,0
2013-12-13,10.5,10.8,10.4,10.7,17450,0
2013-12-16,10.9,10.9,10.4,10.8,33209,0
2013-12-17,10.9,10.9,10.4,10.7,42281,0
2013-12-18,10.5,10.6,10.1,10.2,43579,0
2013-12-19,10,10.1,9.8,10,41511,0
2013-12-20,9.9,10.3,9.7,9.8,45659,0
2013-12-23,9.8,10.2,9.8,10,27534,0
2013-12-24,10.3,10.7,10.2,10.6,18382,0
2013-12-26,11.1,11.1,10.8,10.9,21179,0
2013-12-27,10.9,10.9,10.6,10.8,23962,0
2013-12-30,10.8,10.8,10.3,10.3,15081,0
2013-12-31,10.3,11.2,10.1,11.2,68660,0
2014-01-02,11.2,11.5,11.1,11.4,39958,0
2014-01-03,11.6,11.6,11.3,11.6,28126,0
2014-01-06,11.6,11.7,11.3,11.5,24587,0
2014-01-07,11.4,11.4,11.2,11.2,10694,0
2014-01-08,11.3,11.6,11.1,11.4,14786,0
2014-01-09,11.6,11.6,10.9,11,23948,0
2014-01-10,11.3,11.6,11.2,11.5,30609,0
2014-01-13,11.6,13.4,11.6,12.7,102559,0
2014-01-14,13,13.2,12.8,13.1,39478,0
2014-01-15,13,13.2,13,13.2,21452,0
2014-01-16,13.3,13.8,13.3,13.7,21804,0
2014-01-17,14.4,15.2,13.9,14.9,70738,0
2014-01-21,15,15.7,14.5,15.7,66270,0
2014-01-22,14,14.3,13.2,13.7,198080,0
2014-01-23,13.9,14,13.7,13.8,61987,0
2014-01-24,14,14.1,12.9,13.5,55891,0
2014-01-27,13.3,13.5,12.5,12.5,56501,0
2014-01-28,12.5,12.9,12.4,12.9,20233,0
2014-01-29,13.1,13.4,12.7,13.1,42001,0
2014-01-30,12.9,13,12.6,12.8,18689,0
2014-01-31,12.8,13,12.5,12.5,19405,0
2014-02-03,12.8,13.2,12.7,12.8,28881,0
2014-02-04,12.6,13.4,12.6,13.4,31389,0
2014-02-05,13.6,13.6,12.8,12.8,23509,0
2014-02-06,13.1,13.1,12.6,12.8,22383,0
2014-02-07,13,13.4,12.9,13.4,24617,0
2014-02-10,13.4,14,13.4,13.8,37452,0
2014-02-11,14,14.6,13.8,14.6,64423,0
2014-02-12,14.9,14.9,14.1,14.4,41691,0
2014-02-13,14.1,15.3,13.9,15,24328,0
2014-02-14,15.3,16,14.9,15.9,50317,0
2014-02-18,16.3,16.3,15.4,15.8,44778,0
2014-02-19,15.4,15.7,14.2,14.3,48444,0
2014-02-20,14.6,15.2,14.5,14.8,33848,0
2014-02-21,14.6,15.4,14.6,15.3,18921,0
2014-02-24,15.4,15.7,14.8,15.4,34918,0
2014-02-25,15.3,15.7,14.6,14.7,25958,0
2014-02-26,14.8,14.8,13.9,14.2,34766,0
2014-02-27,14.5,15,14.1,14.3,17987,0
2014-02-28,14.4,14.7,14,14.2,12409,0
2014-03-03,15,15,14.2,14.3,32070,0
2014-03-04,14.3,14.4,14,14.3,23919,0
2014-03-05,14.2,14.7,13.8,14.6,36688,0
2014-03-06,14.8,15.2,14.6,15.1,11174,0
2014-03-07,14.9,14.9,14.4,14.6,21931,0
2014-03-10,14.9,15.1,14.7,15.1,28190,0
2014-03-11,15,15.6,14.8,14.9,27990,0
2014-03-12,15.3,15.6,15,15.3,29508,0
2014-03-13,15.4,16.8,15.2,16.8,123148,0
2014-03-14,17.1,17.2,16.2,16.8,56559,0
2014-03-17,17,17,15.1,15.1,53044,0
2014-03-18,15.3,15.3,14.1,14.3,58101,0
2014-03-19,14.3,14.3,13.3,13.3,56430,0
2014-03-20,13.2,14,13.2,13.5,35243,0
2014-03-21,13.9,14.1,13.1,13.4,42839,0
2014-03-24,13.4,13.4,12.3,12.8,65986,0
2014-03-25,12.8,13.2,12.6,12.6,23897,0
2014-03-26,12.6,13,12.2,12.8,26970,0
2014-03-27,12.3,13.2,12,12.5,27419,0
2014-03-28,12.4,13,12.3,12.7,19472,0
2014-03-31,12.5,12.8,12.3,12.4,19203,0
2014-04-01,12.3,12.9,12.3,12.3,22188,0
2014-04-02,12.9,13.3,12.5,12.8,16631,0
2014-04-03,12.6,12.8,12.5,12.7,13887,0
2014-04-04,13.3,13.3,13,13.3,16416,0
2014-04-07,13.3,13.3,13,13.2,13494,0
2014-04-08,13.3,13.7,13.2,13.6,32266,0
2014-04-09,13.9,14.6,13.8,14.5,37568,0
2014-04-10,14.8,15,14.5,14.5,29179,0
2014-04-11,14.5,14.8,14.1,14.2,14436,0
2014-04-14,14.3,14.6,14,14.1,44703,0
2014-04-15,13.3,13.7,13.2,13.7,20875,0
2014-04-16,13.8,13.8,13.3,13.5,9849,0
2014-04-17,13.4,13.4,12.7,12.8,20325,0
2014-04-21,12.9,13.2,12.7,13.2,21497,0
2014-04-22,13.1,13.7,13,13.7,21615,0
2014-04-23,13.7,14.4,13.5,13.8,20523,0
2014-04-24,13.8,14.1,13.4,13.6,13507,0
2014-04-25,13.8,14.2,13.7,14.2,21791,0
2014-04-28,14.1,14.2,13.6,13.7,28516,0
2014-04-29,13.9,14.3,13.7,14.2,9776,0
2014-04-30,14.6,14.6,14,14.2,32991,0
2014-05-01,14,14.2,13.7,13.9,11255,0
2014-05-02,13.8,14.3,13.8,14.1,11242,0
2014-05-05,14.4,14.8,14.3,14.8,28460,0
2014-05-06,15,15,14.5,14.7,17336,0
2014-05-07,14.7,14.7,13.9,14.1,21410,0
2014-05-08,14,14.3,13.6,13.6,5475,0
2014-05-09,13.7,14.2,13.6,14.2,27215,0
2014-05-12,14.2,14.3,13.8,14.1,9396,0
2014-05-13,14,14.5,13.9,14,12805,0
2014-05-14,14.1,14.5,14.1,14.5,7953,0
2014-05-15,14.3,14.3,13.6,13.7,9171,0
2014-05-16,13.6,13.8,13.3,13.8,7993,0
2014-05-19,14.1,14.4,13.8,14,10876,0
2014-05-20,13.9,14,13.6,13.7,10640,0
2014-05-21,13.7,13.8,13.4,13.6,12432,0
2014-05-22,13.8,13.9,13.6,13.6,10240,0
2014-05-23,13.6,13.7,13.4,13.5,7850,0
2014-05-27,13.3,13.3,12.4,12.8,37053,0
2014-05-28,12.6,12.7,11.9,12.3,43699,0
2014-05-29,12.2,12.4,11.7,12.2,16215,0
2014-05-30,12.1,12.8,11.6,12.5,37214,0
2014-06-02,12.7,14,12.6,13.6,85194,0
2014-06-03,13.5,14.5,13.5,14.4,39965,0
2014-06-04,14.5,14.8,14.4,14.7,16789,0
2014-06-05,14.7,16,14.7,15.9,42841,0
2014-06-06,15.9,16,14.2,14.8,25417,0
2014-06-09,14.8,15.2,14.8,15,14309,0
2014-06-10,15.2,15.5,15.1,15.4,10420,0
2014-06-11,15.4,16.1,15.4,15.9,24106,0
2014-06-12,16.1,16.9,16.1,16.9,82873,0
2014-06-13,16.7,17,16.2,16.8,17406,0
2014-06-16,16.8,16.9,16.2,16.2,12447,0
2014-06-17,16,16.6,15.9,16.5,17261,0
2014-06-18,16.6,16.9,16.2,16.7,14966,0
2014-06-19,17.1,18.1,17,17.9,41313,0
2014-06-20,17.9,18.1,15.7,15.7,104733,0
2014-06-23,17.5,18.5,17.2,18.1,63052,0
2014-06-24,18.2,18.7,16.9,16.9,26740,0
2014-06-25,16.9,17.3,16.5,16.8,17947,0
2014-06-26,16.6,17,16.4,16.7,11541,0
2014-06-27,17,17.2,16.5,16.6,6117,0
2014-06-30,16.7,18,16.4,17.5,17783,0
2014-07-01,17.8,18.2,17.6,18,11898,0
2014-07-02,18,18,17.1,17.1,19680,0
2014-07-03,16.9,17.9,16.6,17.9,9629,0
2014-07-07,17.6,18.2,17.4,17.5,26104,0
2014-07-08,17.6,17.9,17,17.2,14455,0
2014-07-09,17.5,18.5,17.3,18.3,34961,0
2014-07-10,18.5,19.4,17.4,17.6,42665,0
2014-07-11,17.6,18.5,17.6,18.4,18215,0
2014-07-14,17.9,18.7,17.7,18.2,23124,0
2014-07-15,18.4,18.5,16.9,16.9,48906,0
2014-07-16,17.3,17.6,16.9,17.2,24173,0
2014-07-17,17.8,19.4,17.7,19.4,65715,0
2014-07-18,19.2,19.3,18.6,19.2,28833,0
2014-07-21,19.6,19.8,19.2,19.7,23629,0
2014-07-22,19.6,19.6,18.7,19,31201,0
2014-07-23,18.8,19,18,18.5,26881,0
2014-07-24,18.2,18.2,17.5,17.9,15489,0
2014-07-25,18,19.2,17.9,19.1,27026,0
2014-07-28,19.2,19.4,18.5,18.8,22012,0
2014-07-29,18.9,19.2,18.3,18.6,29015,0
2014-07-30,18.6,18.7,17.7,18.5,25283,0
2014-07-31,18.2,18.5,17.9,18.5,15080,0
2014-08-01,18.7,18.8,18,18.2,15265,0
2014-08-04,18.1,18.8,17.7,17.7,10078,0
2014-08-05,17.9,18.3,17.6,18.2,18579,0
2014-08-06,18.8,18.8,18,18.1,14025,0
2014-08-07,18.2,18.3,17.2,17.4,13320,0
2014-08-08,17.4,17.7,17,17.3,10278,0
2014-08-11,17.5,18,17.3,18,10530,0
2014-08-12,17.8,18.3,17.4,17.4,8592,0
2014-08-13,17.7,18.1,17.5,18.1,7339,0
2014-08-14,18,18,17.1,17.1,17637,0
2014-08-15,16.9,17.5,16.8,17.5,7303,0
2014-08-18,17.3,17.4,16.9,17,26877,0
2014-08-19,17.3,17.5,17,17.3,11884,0
2014-08-20,17.3,17.3,17,17.2,11673,0
2014-08-21,17.1,17.1,16.2,16.5,15979,0
2014-08-22,16.6,16.7,16.3,16.4,13687,0
2014-08-25,16.5,16.6,16.1,16.4,13835,0
2014-08-26,16.4,16.5,16.2,16.2,8379,0
2014-08-27,16.5,16.6,16.2,16.3,3778,0
2014-08-28,16.5,16.7,16.5,16.5,9099,0
2014-08-29,16.5,17.2,16.4,17.2,11376,0
2014-09-02,16.8,16.9,16,16.4,13606,0
2014-09-03,16.2,16.5,16,16.3,6308,0
2014-09-04,16.3,16.4,15.3,15.3,12813,0
2014-09-05,15.5,15.7,15.2,15.7,10884,0
2014-09-08,15.6,15.8,14.6,14.6,13294,0
2014-09-09,14.5,15.4,14.3,15,15636,0
2014-09-10,15,15.2,14.3,14.5,9181,0
2014-09-11,14.5,14.7,13.9,14.6,11320,0
2014-09-12,14.2,14.4,13.8,14.2,15766,0
2014-09-15,14.2,15.1,14.2,15,8395,0
2014-09-16,15,15.5,14.6,15.1,7921,0
2014-09-17,15.3,15.5,14.6,14.7,13012,0
2014-09-18,14.8,14.9,14.3,14.7,9784,0
2014-09-19,14.8,15.1,14.5,14.6,109580,0
2014-09-22,14.1,14.4,13.5,13.6,20151,0
2014-09-23,13.8,14.2,13.5,14,8782,0
2014-09-24,14.1,14.1,13.5,13.6,4735,0
2014-09-25,13.5,13.8,13.2,13.5,12406,0
2014-09-26,13.4,13.5,13.1,13.2,7256,0
2014-09-29,13.2,13.5,13.1,13.1,6746,0
2014-09-30,12.8,13.2,12.6,12.9,11555,0
2014-10-01,12.7,13,12.6,12.6,18815,0
2014-10-02,12.7,12.8,12.3,12.4,13155,0
2014-10-03,12.2,12.2,11.6,11.9,30612,0
2014-10-06,12,12.8,11.9,12.5,11297,0
2014-10-07,12.8,12.8,11.9,12.2,6618,0
2014-10-08,12.2,13.5,11.6,13.2,33543,0
2014-10-09,13.1,13.2,12.3,12.6,8059,0
2014-10-10,12.6,13,12.1,12.3,6769,0
2014-10-13,12.3,13,12.3,12.6,8411,0
2014-10-14,12.7,13.1,12.5,12.7,9965,0
2014-10-15,12.6,13.1,12.6,12.9,7155,0
2014-10-16,13,13.1,12.7,12.9,6222,0
2014-10-17,12.5,13.1,12.3,12.7,12024,0
2014-10-20,12.9,13.3,12.7,13.3,10709,0
2014-10-21,13.3,13.3,12.8,13.1,10505,0
2014-10-22,13,13.1,12.6,12.6,8315,0
2014-10-23,12.5,13,12.1,13,7253,0
2014-10-24,12.8,13,12.6,12.6,3345,0
2014-10-27,12.5,12.6,12.3,12.4,16686,0
2014-10-28,12.7,12.7,12.3,12.5,4362,0
2014-10-29,12.4,12.7,12.2,12.5,6897,0
2014-10-30,12.4,12.4,10.7,10.8,32016,0
2014-10-31,10.2,10.5,9.5,10,83152,0
2014-11-03,10,10.5,9.5,10.1,23636,0
2014-11-04,10.2,10.2,9.3,9.5,25786,0
2014-11-05,9.2,9.6,8.8,9.1,48380,0
2014-11-06,9.2,9.4,9,9,15776,0
2014-11-07,9.3,9.8,9.3,9.5,38053,0
2014-11-10,9.8,9.8,8.7,8.8,19594,0
2014-11-11,8.9,9.7,8.9,9.4,15001,0
2014-11-12,9.7,9.7,9.1,9.6,12815,0
2014-11-13,9.7,9.7,9.2,9.2,9897,0
2014-11-14,9.1,10,9.1,9.8,34043,0
2014-11-17,9.8,10.2,9.5,10.2,23305,0
2014-11-18,10.5,11,10.2,10.7,32551,0
2014-11-19,10.8,11,10,10.3,15758,0
2014-11-20,10.4,10.9,10.4,10.7,4888,0
2014-11-21,10.9,11.2,10.5,10.6,14880,0
2014-11-24,10.8,10.9,10.6,10.8,13720,0
2014-11-25,10.9,11.1,10.8,11.1,14932,0
2014-11-26,11.1,11.1,10.8,10.8,6877,0
2014-11-28,10.6,10.7,9.3,9.3,19065,0
2014-12-01,9.6,10.5,9.5,10.3,20827,0
2014-12-02,10.3,10.3,9.5,9.5,23462,0
2014-12-03,9.6,10.3,9.6,9.7,16528,0
2014-12-04,9.8,9.9,9.4,9.5,12928,0
2014-12-05,9.5,9.5,9.1,9.5,17224,0
2014-12-08,9.5,9.6,8.9,9.4,25145,0
2014-12-09,9.9,10.8,9.9,10.8,34964,0
2014-12-10,10.7,10.8,9.6,10.1,25692,0
2014-12-11,9.8,10.2,9.4,9.8,9588,0
2014-12-12,9.8,10.5,9.6,10.4,13353,0
2014-12-15,10.4,10.5,9.3,9.3,20108,0
2014-12-16,10,10,9.1,9.5,18494,0
2014-12-17,9.4,9.5,9,9.1,23032,0
2014-12-18,9.3,9.9,9.2,9.7,17668,0
2014-12-19,9.8,9.8,8.8,9.2,43488,0
2014-12-22,9.1,9.2,8.4,9,55896,0
2014-12-23,8.5,9,8.4,8.6,26885,0
2014-12-24,8.6,8.9,8.5,8.9,11575,0
2014-12-26,9,9.6,9,9.5,20488,0
2014-12-29,9.3,9.4,8.8,9,34170,0
2014-12-30,9.2,9.6,9.2,9.5,28135,0
2014-12-31,9.4,9.9,9.2,9.5,100326,0
2015-01-02,9.6,10.3,9.5,9.7,20793,0
2015-01-05,10.2,10.9,10.1,10.7,38976,0
2015-01-06,10.8,11.3,10.5,11.2,37720,0
2015-01-07,10.9,11.4,10.6,10.8,19718,0
2015-01-08,10.8,11.1,10.3,10.5,10181,0
2015-01-09,10.9,11,10.7,11,10588,0
2015-01-12,11.3,11.7,11,11.6,32624,0
2015-01-13,11.9,11.9,11,11.3,22595,0
2015-01-14,11.3,11.5,10.6,10.8,18160,0
2015-01-15,11.3,11.8,11.1,11.5,21864,0
2015-01-16,11.5,11.9,11.1,11.1,26552,0
2015-01-20,11.3,12.6,11.3,12.4,37806,0
2015-01-21,12.6,12.7,11.5,11.8,30133,0
2015-01-22,11.9,12,11.2,11.2,20613,0
2015-01-23,11.1,11.4,10.6,10.7,30095,0
2015-01-26,10.2,10.9,10,10.8,20543,0
2015-01-27,10.9,11.4,10.9,11.3,19975,0
2015-01-28,10.8,11.2,10.5,10.5,17990,0
2015-01-29,10.3,10.3,9.7,10,27767,0
2015-01-30,10,11,9.8,11,22870,0
2015-02-02,10.8,11.2,10.3,11.1,17082,0
2015-02-03,10.8,10.9,10.3,10.8,14559,0
2015-02-04,10.6,10.7,10.4,10.4,11126,0
2015-02-05,10.5,10.8,10.3,10.4,10901,0
2015-02-06,10.1,10.2,9.9,10.1,21709,0
2015-02-09,10.2,10.2,10,10.1,13530,0
2015-02-10,10,10.1,9.7,9.8,14371,0
2015-02-11,9.9,10,9.5,9.7,10622,0
2015-02-12,9.7,10.2,9.7,10.1,12465,0
2015-02-13,10.3,10.3,10.1,10.1,10039,0
2015-02-17,10,10,9.1,9.3,67587,0
2015-02-18,9.4,9.4,9,9,43428,0
2015-02-19,9.2,9.2,8.6,8.7,42392,0
2015-02-20,8.7,8.8,8.4,8.4,40570,0
2015-02-23,8.4,8.6,7.9,8,82795,0
2015-02-24,8.2,8.4,7.9,8.2,54560,0
2015-02-25,8.2,8.6,8.1,8.5,25104,0
2015-02-26,8.7,9,8.5,8.8,16921,0
2015-02-27,9,9,8.8,8.8,16143,0
2015-03-02,9,9,8.3,8.5,11420,0
2015-03-03,8.5,8.6,8.3,8.4,10670,0
2015-03-04,8.5,8.5,8.1,8.3,5960,0
2015-03-05,8.1,8.4,8.1,8.2,7910,0
2015-03-06,7.9,8.1,7.8,7.9,22850,0
2015-03-09,7.9,8,7.3,7.3,27190,0
2015-03-10,7.4,7.4,6.7,7,58330,0
2015-03-11,6.8,6.8,6.2,6.7,53370,0
2015-03-12,6.8,6.8,6.4,6.6,15750,0
2015-03-13,6.6,6.6,6.2,6.4,21140,0
2015-03-16,6.5,6.7,6.4,6.7,14200,0
2015-03-17,6.5,6.7,6.4,6.7,17620,0
2015-03-18,6.8,7.3,6.6,7.3,21730,0
2015-03-19,7.1,7.1,6.7,6.7,11500,0
2015-03-20,6.9,7.2,6.9,6.9,167440,0
2015-03-23,7.2,7.6,7.1,7.5,19040,0
2015-03-24,7.5,7.8,7.5,7.6,10630,0
2015-03-25,7.8,7.8,7.5,7.6,6670,0
2015-03-26,7.6,7.9,7.4,7.5,11810,0
2015-03-27,7.4,7.5,7.2,7.5,12280,0
2015-03-30,7.2,7.2,6.6,6.8,27150,0
2015-03-31,6.9,7,6.6,6.8,14315,0
2015-04-01,7,7.2,7,7,16090,0
2015-04-02,7.1,7.1,6.8,7.1,17550,0
2015-04-06,7.1,7.4,7.1,7.2,14120,0
2015-04-07,7.3,7.3,6.8,6.9,11778,0
2015-04-08,6.9,6.9,6.6,6.7,13290,0
2015-04-09,6.5,6.6,6.4,6.5,25820,0
2015-04-10,6.5,6.7,6.3,6.5,19530,0
2015-04-13,6.5,6.5,6.2,6.3,19530,0
2015-04-14,6.2,6.2,5.8,5.8,42740,0
2015-04-15,5.9,6,5.8,5.9,32082,0
2015-04-16,6,6.1,5.8,6.1,34147,0
2015-04-17,6.2,6.2,5.9,6,27220,0
2015-04-20,6,6.2,5.9,6,34001,0
2015-04-21,6.1,6.2,5.8,6.2,29532,0
2015-04-22,6.2,6.2,5.8,5.9,35490,0
2015-04-23,5.8,6,5.8,5.9,12200,0
2015-04-24,6,6,5.8,5.9,14850,0
2015-04-27,6,6.2,5.9,6.1,13290,0
2015-04-28,6.2,6.4,6.1,6.4,44800,0
2015-04-29,6.5,6.6,6.3,6.5,22320,0
2015-04-30,6.5,6.5,6,6.4,28680,0
2015-05-01,6,6.3,6,6.2,18180,0
2015-05-04,6.3,6.4,6.2,6.2,13510,0
2015-05-05,6.3,6.4,6.2,6.2,12040,0
2015-05-06,6.3,6.4,6.2,6.2,12421,0
2015-05-07,6.2,6.3,6,6.2,18453,0
2015-05-08,6.2,6.3,6.1,6.2,16000,0
2015-05-11,6.3,6.5,6.3,6.5,19620,0
2015-05-12,6.5,6.6,6.3,6.3,12575,0
2015-05-13,6.5,6.6,6.2,6.3,17930,0
2015-05-14,6.4,6.5,6.3,6.4,35990,0
2015-05-15,6.3,6.4,6.2,6.4,21619,0
2015-05-18,6.5,6.8,6.4,6.6,17146,0
2015-05-19,6.5,6.5,6.3,6.3,23440,0
2015-05-20,6.4,6.4,6.3,6.4,3850,0
2015-05-21,6.3,6.4,6.2,6.2,17390,0
2015-05-22,6.2,6.3,6.1,6.2,24750,0
2015-05-26,6,6,5.8,5.9,51621,0
2015-05-27,6,6.1,5.8,6.1,14490,0
2015-05-28,6,6.3,5.9,6.2,7821,0
2015-05-29,6.2,6.4,5.8,6,51230,0
2015-06-01,6.2,6.4,6,6.1,26877,0
2015-06-02,6.1,6.4,6.1,6.3,8975,0
2015-06-03,6.3,6.4,6.2,6.3,9810,0
2015-06-04,6.2,6.3,6.1,6.2,13520,0
2015-06-05,6.1,6.8,6,6.8,51130,0
2015-06-08,6.6,6.6,6.2,6.5,36130,0
2015-06-09,6.7,6.7,6.5,6.6,27800,0
2015-06-10,6.6,6.8,6.6,6.7,39330,0
2015-06-11,6.7,6.7,6.5,6.5,5797,0
2015-06-12,6.7,6.7,6.5,6.5,13680,0
2015-06-15,6.5,6.6,6.4,6.4,12820,0
2015-06-16,6.5,6.6,6.2,6.4,10010,0
2015-06-17,6.4,6.5,6.2,6.4,14420,0
2015-06-18,6.6,6.6,6,6.4,16670,0
2015-06-19,6.4,6.8,6.1,6.5,10950,0
2015-06-22,6.2,6.3,6,6.2,15710,0
2015-06-23,6.1,6.2,6,6.1,6365,0
2015-06-24,6,6.2,5.9,6.1,13250,0
2015-06-25,6.1,6.1,5.9,6,4920,0
2015-06-26,5.9,6.2,5.9,6.2,21520,0
2015-06-29,6,6,5.7,6,38550,0
2015-06-30,5.7,5.9,5.5,5.9,35576,0
2015-07-01,5.7,5.9,5.6,5.9,10770,0
2015-07-02,5.7,5.9,5.4,5.9,37200,0
2015-07-06,5.6,5.7,5.4,5.6,51450,0
2015-07-07,5.4,5.4,5,5.2,44070,0
2015-07-08,5.3,5.3,5,5,22960,0
2015-07-09,5.1,5.1,4.5,4.7,69270,0
2015-07-10,4.6,4.7,4.4,4.7,33050,0
2015-07-13,4.5,4.7,4.4,4.7,18330,0
2015-07-14,4.7,4.8,4.6,4.6,5738,0
2015-07-15,4.5,4.6,4.4,4.5,10336,0
2015-07-16,4.5,4.5,4.3,4.4,10640,0
2015-07-17,4.3,4.3,4,4.1,30660,0
2015-07-20,4,4,3.3,3.3,70970,0
2015-07-21,3.4,3.6,3.3,3.4,87200,0
2015-07-22,3.3,3.3,3.1,3.2,35460,0
2015-07-23,3.2,3.3,2.9,2.9,61290,0
2015-07-24,2.8,3.3,2.8,3.2,44390,0
2015-07-27,3.2,3.7,2.8,2.9,52430,0
2015-07-28,3,3.1,2.9,3,48440,0
2015-07-29,3.1,3.4,3,3.2,62140,0
2015-07-30,3.3,3.3,3,3.1,50380,0
2015-07-31,3.1,3.2,2.8,3,71960,0
2015-08-03,3,3,2.8,2.9,33955,0
2015-08-04,2.8,3,2.8,2.9,35650,0
2015-08-05,2.8,3,2.5,2.6,71410,0
2015-08-06,2.6,2.7,2.5,2.6,54815,0
2015-08-07,2.6,2.9,2.6,2.7,42640,0
2015-08-10,2.6,2.8,2.6,2.7,49300,0
2015-08-11,2.7,2.9,2.7,2.8,22190,0
2015-08-12,2.9,3.3,2.9,3.1,60880,0
2015-08-13,3.1,3.1,2.7,2.8,25420,0
2015-08-14,2.8,2.9,2.6,2.7,25560,0
2015-08-17,2.8,2.9,2.7,2.7,23410,0
2015-08-18,2.7,2.7,2.6,2.7,15850,0
2015-08-19,2.7,2.9,2.7,2.8,42100,0
2015-08-20,3,3.2,3,3,35880,0
2015-08-21,3.1,3.2,2.9,3,24440,0
2015-08-24,2.8,3,2.6,2.7,34885,0
2015-08-25,2.7,2.8,2.6,2.8,23650,0
2015-08-26,2.7,2.7,2.6,2.6,34790,0
2015-08-27,2.6,2.7,2.5,2.6,26270,0
2015-08-28,2.6,2.8,2.6,2.7,14680,0
2015-08-31,2.7,2.8,2.6,2.7,18690,0
2015-09-01,2.8,2.8,2.7,2.7,11790,0
2015-09-02,2.8,2.8,2.6,2.7,9850,0
2015-09-03,2.6,2.7,2.6,2.6,23140,0
2015-09-04,2.6,2.8,2.6,2.8,10080,0
2015-09-08,2.8,2.9,2.8,2.8,16890,0
2015-09-09,2.9,2.9,2.6,2.6,32130,0
2015-09-10,2.6,2.6,2.4,2.5,41396,0
2015-09-11,2.4,2.5,2.3,2.3,37690,0
2015-09-14,2.3,2.4,2,2.1,141710,0
2015-09-15,2.1,2.1,2,2,150620,0
2015-09-16,2.1,2.2,2.1,2.1,128130,0
2015-09-17,2.1,2.3,2.1,2.3,113235,0
2015-09-18,2.4,2.6,2.2,2.3,208770,0
2015-09-21,2.3,2.7,2.2,2.6,211180,0
2015-09-22,2.6,2.6,2.4,2.4,79930,0
2015-09-23,2.5,2.5,2.4,2.4,92830,0
2015-09-24,2.6,2.8,2.5,2.6,115939,0
2015-09-25,2.5,2.7,2.5,2.5,41290,0
2015-09-28,2.6,2.6,2.5,2.6,85355,0
2015-09-29,2.6,2.7,2.5,2.5,41000,0
2015-09-30,2.5,2.5,2.4,2.5,40160,0
2015-10-01,2.6,2.6,2.5,2.6,36310,0
2015-10-02,2.6,2.7,2.6,2.7,117940,0
2015-10-05,2.7,2.8,2.7,2.7,94855,0
2015-10-06,2.8,3,2.7,3,180230,0
2015-10-07,3,3,2.8,2.9,70730,0
2015-10-08,2.9,2.9,2.6,2.6,101790,0
2015-10-09,2.9,2.9,2.7,2.8,48800,0
2015-10-12,2.9,3,2.9,2.9,32605,0
2015-10-13,2.8,2.8,2.6,2.7,63570,0
2015-10-14,2.7,2.9,2.7,2.8,64860,0
2015-10-15,2.8,2.8,2.7,2.7,56400,0
2015-10-16,2.6,2.8,2.5,2.6,42170,0
2015-10-19,2.6,2.6,2.4,2.4,57230,0
2015-10-20,2.37,2.599,2.37,2.489,62658,0
2015-10-21,2.5,2.5,2.3,2.3,80470,0
2015-10-22,2.3,2.3,2.2,2.3,60600,0
2015-10-23,2.3,2.4,2.2,2.2,71800,0
2015-10-26,2.3,2.3,2.2,2.2,32140,0
2015-10-27,2.2,2.2,2.1,2.1,60360,0
2015-10-28,2.1,2.4,2.1,2.1,74170,0
2015-10-29,2.1,2.1,2,2.1,55320,0
2015-10-30,2,2.1,2,2.1,44860,0
2015-11-02,2,2.2,2,2.1,82169,0
2015-11-03,1.7,2,1.6,1.9,205150,0
2015-11-04,1.9,1.9,1.6,1.7,85410,0
2015-11-05,1.7,1.7,1.5,1.5,60780,0
2015-11-06,1.5,1.6,1.4,1.6,131500,0
2015-11-09,1.6,1.6,1.4,1.6,75223,0
2015-11-10,1.6,1.6,1.4,1.5,98980,0
2015-11-11,1.5,1.5,1.4,1.5,42370,0
2015-11-12,1.4,1.6,1.4,1.6,50080,0
2015-11-13,1.6,1.8,1.5,1.8,34710,0
2015-11-16,1.8,1.8,1.7,1.8,35430,0
2015-11-17,1.7,1.7,1.6,1.6,23650,0
2015-11-18,1.6,1.7,1.6,1.7,18700,0
2015-11-19,1.7,1.7,1.6,1.7,36830,0
2015-11-20,1.7,1.7,1.6,1.6,10330,0
2015-11-23,1.6,1.7,1.5,1.7,29810,0
2015-11-24,1.7,1.8,1.7,1.8,119850,0
2015-11-25,1.8,1.8,1.7,1.7,48130,0
2015-11-27,1.7,1.8,1.6,1.6,9190,0
2015-11-30,1.6,1.7,1.6,1.6,43460,0
2015-12-01,1.6,1.6,1.6,1.6,15066,0
2015-12-02,1.4,1.6,1.4,1.6,40385,0
2015-12-03,1.6,1.6,1.5,1.5,15272,0
2015-12-04,1.6,1.6,1.4,1.5,49910,0
2015-12-07,1.4,1.5,1.4,1.4,60050,0
2015-12-08,1.4,1.5,1.4,1.4,42840,0
2015-12-09,1.4,1.5,1.4,1.4,7760,0
2015-12-10,1.5,1.5,1.4,1.4,11940,0
2015-12-11,1.4,1.4,1.3,1.3,87850,0
2015-12-14,1.3,1.3,1.2,1.2,62611,0
2015-12-15,1.3,1.3,1.2,1.3,29270,0
2015-12-16,1.3,1.4,1.2,1.3,70600,0
2015-12-17,1.3,1.3,1.2,1.3,23350,0
2015-12-18,1.3,1.3,1.2,1.3,13420,0
2015-12-21,1.3,1.4,1.3,1.3,24330,0
2015-12-22,1.3,1.4,1.3,1.3,7145,0
2015-12-23,1.3,1.4,1.3,1.3,25400,0
2015-12-24,1.396,1.4,1.35,1.395,18431,0
2015-12-28,1.4,1.4,1.206,1.364,33005,0
2015-12-29,1.31,1.4,1.31,1.334,22795,0
2015-12-30,1.32,1.379,1.306,1.332,21014,0
2015-12-31,1.3,1.38,1.3,1.38,46319,0
2016-01-04,1.3,1.389,1.3,1.35,60033,0
2016-01-05,1.37,1.378,1.307,1.313,13451,0
2016-01-06,1.35,1.39,1.293,1.31,85258,0
2016-01-07,1.425,1.515,1.345,1.409,127915,0
2016-01-08,1.411,1.44,1.23,1.241,79477,0
2016-01-11,1.301,1.301,1.1,1.101,47302,0
2016-01-12,1.1,1.142,0.952,1,68477,0
2016-01-13,0.926,1.059,0.92,0.99,41649,0
2016-01-14,1,1.026,0.935,0.987,65567,0
2016-01-15,1.026,1.026,0.911,0.999,47309,0
2016-01-19,1,1,0.7,0.7,87280,0
2016-01-20,0.808,1.1,0.77,1.031,165748,0
2016-01-21,1.031,1.031,0.922,1.016,48505,0
2016-01-22,1,1.079,0.998,1.042,54786,0
2016-01-25,1.033,1.3,1.033,1.228,41811,0
2016-01-26,1.23,1.37,1.23,1.35,39985,0
2016-01-27,1.35,1.368,1.23,1.346,35132,0
2016-01-28,1.294,1.349,1.196,1.28,29768,0
2016-01-29,1.292,1.349,1.25,1.34,38733,0
2016-02-01,1.349,1.381,1.259,1.331,59526,0
2016-02-02,1.338,1.338,1.2,1.251,30625,0
2016-02-03,1.3,1.35,1.2,1.328,38672,0
2016-02-04,1.31,1.434,1.31,1.422,97774,0
2016-02-05,1.3,1.65,1.3,1.622,137882,0
2016-02-08,1.782,1.959,1.7,1.82,247420,0
2016-02-09,1.851,1.96,1.82,1.851,122907,0
2016-02-10,1.965,1.965,1.63,1.777,92412,0
2016-02-11,2.003,2.299,2.002,2.209,239017,0
2016-02-12,2.2,2.349,2,2.3,138090,0
2016-02-16,2.125,2.26,2,2.101,112574,0
2016-02-17,2.14,2.3,2.022,2.14,135672,0
2016-02-18,2.215,2.33,2.178,2.325,115465,0
2016-02-19,2.35,2.35,2.118,2.219,123204,0
2016-02-22,2.15,2.206,2.1,2.2,44831,0
2016-02-23,2.31,2.31,2.1,2.2,85358,0
2016-02-24,2.25,2.44,2.166,2.255,134857,0
2016-02-25,2.299,2.39,2.216,2.357,45909,0
2016-02-26,2.35,2.35,2.157,2.297,45104,0
2016-02-29,2.317,2.348,2.21,2.33,57838,0
2016-03-01,2.311,2.482,2.3,2.3,100124,0
2016-03-02,2.299,2.399,2.296,2.356,31507,0
2016-03-03,2.4,2.6,2.381,2.6,102955,0
2016-03-04,2.671,2.75,2.452,2.498,130576,0
2016-03-07,2.5,2.682,2.5,2.55,63477,0
2016-03-08,2.7,2.7,2.515,2.63,64893,0
2016-03-09,2.5,2.6,2.495,2.55,47787,0
2016-03-10,2.549,2.705,2.533,2.674,72156,0
2016-03-11,2.7,2.73,2.6,2.67,55831,0
2016-03-14,2.7,2.7,2.25,2.31,59789,0
2016-03-15,2.201,2.269,2.146,2.248,46501,0
2016-03-16,2.193,2.488,2.1,2.4,83255,0
2016-03-17,2.563,2.563,2.118,2.45,74152,0
2016-03-18,2.425,2.425,2.325,2.338,29598,0
2016-03-21,2.311,2.469,2.296,2.415,57642,0
2016-03-22,2.4,2.5,2.317,2.375,39196,0
2016-03-23,2.3,2.3,2.143,2.25,47724,0
2016-03-24,2.282,2.282,2.131,2.15,25706,0
2016-03-28,2.2,2.218,2.108,2.12,17973,0
2016-03-29,2.143,2.377,2.141,2.377,12558,0
2016-03-30,2.404,2.404,2.196,2.252,21974,0
2016-03-31,2.381,2.55,2.268,2.268,46054,0
2016-04-01,2.117,2.32,2.117,2.271,24227,0
2016-04-04,2.3,2.3,2.161,2.3,6072,0
2016-04-05,2.213,2.3,2.213,2.298,29041,0
2016-04-06,2.267,2.3,2.192,2.225,27057,0
2016-04-07,2.3,2.347,2.181,2.334,32026,0
2016-04-08,2.368,2.5,2.34,2.5,53159,0
2016-04-11,2.6,2.884,2.573,2.8,263138,0
2016-04-12,2.935,2.97,2.849,2.97,128128,0
2016-04-13,2.955,2.969,2.83,2.95,63772,0
2016-04-14,2.989,2.989,2.666,2.707,65581,0
2016-04-15,2.814,3.217,2.811,3.198,194959,0
2016-04-18,3.22,3.793,3.11,3.793,192260,0
2016-04-19,4,4.127,3.7,3.75,196107,0
2016-04-20,3.85,3.85,3.4,3.521,135628,0
2016-04-21,3.75,3.769,3.393,3.521,166028,0
2016-04-22,3.4,3.685,3.292,3.674,99680,0
2016-04-25,3.6,3.849,3.564,3.641,98454,0
2016-04-26,3.55,3.8,3.536,3.7,43633,0
2016-04-27,3.82,3.96,3.784,3.849,77977,0
2016-04-28,3.93,4.179,3.919,4.06,154001,0
2016-04-29,4.291,4.487,4.086,4.329,154076,0
2016-05-02,4.496,4.496,3.915,4,114493,0
2016-05-03,4.1,4.1,3.75,3.889,83231,0
2016-05-04,3.931,3.931,3.508,3.715,125624,0
2016-05-05,3.7,3.882,3.575,3.67,35942,0
2016-05-06,3.8,4.125,3.765,4,63824,0
2016-05-09,3.7,3.8,3.351,3.351,78818,0
2016-05-10,3.614,3.8,3.38,3.8,56970,0
2016-05-11,3.899,3.899,3.598,3.738,81035,0
2016-05-12,3.8,4,3.642,3.7,99179,0
2016-05-13,3.783,3.783,3.5,3.579,65252,0
2016-05-16,3.601,3.75,3.545,3.648,55099,0
2016-05-17,3.577,3.667,3.518,3.6,56348,0
2016-05-18,3.608,3.608,3.217,3.48,75800,0
2016-05-19,3.184,3.2,2.95,3.1,198072,0
2016-05-20,3.2,3.228,3.01,3.1,59290,0
2016-05-23,3.1,3.2,3,3.2,49941,0
2016-05-24,3.027,3.027,2.5,2.638,210661,0
2016-05-25,2.451,2.748,2.43,2.7,171089,0
2016-05-26,2.87,2.87,2.41,2.51,116540,0
2016-05-27,2.476,2.53,2.315,2.498,105317,0
2016-05-31,2.383,2.693,2.383,2.673,102930,0
2016-06-01,2.737,2.737,2.532,2.661,94373,0
2016-06-02,2.69,2.694,2.6,2.6,28556,0
2016-06-03,2.874,3.017,2.811,2.99,187386,0
2016-06-06,3,3.042,2.844,2.844,92276,0
2016-06-07,2.843,2.9,2.8,2.899,41501,0
2016-06-08,3,3.201,3,3.08,112883,0
2016-06-09,3.1,3.28,3.08,3.269,88662,0
2016-06-10,3.3,3.448,3.196,3.21,115723,0
2016-06-13,3.497,3.497,3.24,3.29,46316,0
2016-06-14,3.346,3.346,2.915,3.13,60359,0
2016-06-15,3.111,3.476,3.111,3.368,68123,0
2016-06-16,3.59,3.649,3.2,3.259,97452,0
2016-06-17,3.362,3.4,3.124,3.25,45339,0
2016-06-20,3.106,3.224,3,3.2,99232,0
2016-06-21,3.2,3.2,2.94,3.099,60986,0
2016-06-22,3.1,3.14,3,3.139,35069,0
2016-06-23,3.142,3.4,3.001,3.151,132055,0
2016-06-24,3.5,3.6,3.25,3.467,282672,0
2016-06-27,3.669,3.676,3.401,3.521,193391,0
2016-06-28,3.5,3.5,3.3,3.45,103958,0
2016-06-29,3.45,3.72,3.45,3.657,143285,0
2016-06-30,3.768,3.805,3.5,3.75,101931,0
2016-07-01,4.147,4.79,4.1,4.78,462927,0
2016-07-05,4.55,4.55,4.144,4.323,358626,0
2016-07-06,4.5,4.6,4.4,4.539,220957,0
2016-07-07,4.4,4.49,4.25,4.372,133088,0
2016-07-08,4.3,4.543,4.15,4.5,157861,0
2016-07-11,4.499,4.527,3.632,4.251,300824,0
2016-07-12,4.2,4.324,4,4.094,138317,0
2016-07-13,4.2,4.649,4.2,4.5,222357,0
2016-07-14,4.503,4.8,4.309,4.734,440969,0
2016-07-15,4.85,5.5,4.8,5.493,725262,0
2016-07-18,5.68,5.81,5.52,5.6,379769,0
2016-07-19,5.6,5.632,5.121,5.368,235684,0
2016-07-20,5.02,5.1,4.865,4.96,272920,0
2016-07-21,5,5.29,4.798,5.153,139898,0
2016-07-22,5.143,5.143,4.8,4.88,185273,0
2016-07-25,4.94,4.94,4.533,4.551,152715,0
2016-07-26,4.598,4.95,4.598,4.932,150694,0
2016-07-27,5,5.108,4.7,5.076,218817,0
2016-07-28,5.188,5.2,4.9,4.939,131522,0
2016-07-29,5.101,5.315,5.033,5.242,121714,0
2016-08-01,5.4,6.2,5.3,5.94,335676,0
2016-08-02,5.697,5.8,5.435,5.466,377467,0
2016-08-03,5.5,5.5,5.2,5.4,157656,0
2016-08-04,5.462,5.542,5.31,5.414,80446,0
2016-08-05,5.2,5.3,4.994,5.209,269272,0
2016-08-08,5.25,5.495,5.2,5.463,125293,0
2016-08-09,5.6,5.6,5.32,5.45,111307,0
2016-08-10,5.6,5.698,5.416,5.512,118583,0
2016-08-11,5.423,5.788,5.423,5.698,219537,0
2016-08-12,6.11,6.281,5.5,5.559,585774,0
2016-08-15,5.6,5.739,5.399,5.5,182544,0
2016-08-16,5.608,5.608,5.212,5.443,201724,0
2016-08-17,5.3,5.317,4.868,5.29,316751,0
2016-08-18,5.372,5.372,5,5.1773,129785,0
2016-08-19,5.178,5.454,5.054,5.201,168962,0
2016-08-22,5.129,5.13,4.8,4.9,159460,0
2016-08-23,5.089,5.2,4.83,4.93,143433,0
2016-08-24,4.77,4.872,4.4,4.401,253508,0
2016-08-25,4.587,4.8,4.413,4.784,168935,0
2016-08-26,4.966,5.18,4.672,4.74,249517,0
2016-08-29,4.809,4.9,4.65,4.79,125038,0
2016-08-30,4.774,4.774,4.3,4.351,194494,0
2016-08-31,4.1,4.37,4.1,4.267,108735,0
2016-09-01,4.1,4.7,4.09,4.588,162589,0
2016-09-02,4.865,5.08,4.75,5.08,175056,0
2016-09-06,5.2,5.4,5.101,5.364,236932,0
2016-09-07,5.4,5.4,4.937,5,145773,0
2016-09-08,5,5.2,4.85,4.9,108520,0
2016-09-09,4.742,4.918,4.625,4.75,94466,0
2016-09-12,4.627,4.924,4.5,4.83,117199,0
2016-09-13,4.894,4.894,4.53,4.75,81431,0
2016-09-14,4.797,4.88,4.722,4.8,44807,0
2016-09-15,4.79,5.033,4.605,4.898,75441,0
2016-09-16,4.8,4.998,4.749,4.864,107369,0
2016-09-19,4.91,5,4.85,4.86,52535,0
2016-09-20,4.85,4.949,4.8,4.921,29799,0
2016-09-21,5.056,5.338,4.978,5.275,135411,0
2016-09-22,5.4,5.4,5.031,5.1,105815,0
2016-09-23,5.002,5.1,4.72,4.86,92963,0
2016-09-26,4.9,5,4.7,4.85,75917,0
2016-09-27,4.75,4.75,4.581,4.749,79799,0
2016-09-28,4.799,4.822,4.6,4.773,45186,0
2016-09-29,4.724,4.785,4.6,4.643,64519,0
2016-09-30,4.65,4.82,4.64,4.65,40738,0
2016-10-03,4.7,4.74,4.51,4.65,68756,0
2016-10-04,4.436,4.5,4.22,4.3,275832,0
2016-10-05,4.3,4.419,4.203,4.21,92252,0
2016-10-06,4.201,4.337,4.2,4.23,358433,0
2016-10-07,4.416,4.439,4.205,4.24,96296,0
2016-10-10,4.251,4.6,4.251,4.45,39842,0
2016-10-11,4.3,4.403,4.22,4.31,95797,0
2016-10-12,4.38,4.765,4.32,4.7,510098,0
2016-10-13,4.7,4.948,4.6,4.815,206136,0
2016-10-14,4.789,4.888,4.65,4.813,92127,0
2016-10-17,4.82,4.871,4.7,4.71,60187,0
2016-10-18,4.73,4.899,4.7,4.83,73906,0
2016-10-19,4.97,4.999,4.8,4.8,150721,0
2016-10-20,4.821,5,4.75,4.805,62416,0
2016-10-21,4.822,4.822,4.7,4.7,64041,0
2016-10-24,4.821,4.821,4.6,4.6,108381,0
2016-10-25,4.63,4.82,4.63,4.7,77955,0
2016-10-26,4.795,4.795,4.6,4.601,62589,0
2016-10-27,4.7,4.7,4.55,4.592,52531,0
2016-10-28,4.699,4.75,4.502,4.557,56065,0
2016-10-31,4.641,4.652,4.56,4.58,61130,0
2016-11-01,4.625,4.9,4.625,4.85,120312,0
2016-11-02,4.9,5.021,4.758,4.85,258744,0
2016-11-03,4.8,4.945,4.757,4.899,131690,0
2016-11-04,4.942,4.942,4.755,4.872,133164,0
2016-11-07,4.8,4.8,4.52,4.711,180576,0
2016-11-08,4.7,4.8,4.5,4.512,176001,0
2016-11-09,4.705,4.78,4.52,4.532,165796,0
2016-11-10,4.024,4.1,3.8,3.8,678594,0
2016-11-11,3.82,3.85,3.316,3.407,354249,0
2016-11-14,3.3,3.63,3.1,3.612,237538,0
2016-11-15,3.61,3.8,3.526,3.775,144368,0
2016-11-16,3.7,3.8,3.6,3.601,67532,0
2016-11-17,3.6,3.8,3.4,3.595,137454,0
2016-11-18,3.538,3.614,3.34,3.475,141477,0
2016-11-21,3.402,3.7,3.402,3.551,92110,0
2016-11-22,3.6,3.7,3.484,3.7,62654,0
2016-11-23,3.43,3.544,3.32,3.408,211322,0
2016-11-25,3.301,3.499,3.3,3.35,72694,0
2016-11-28,3.516,3.55,3.35,3.5,73354,0
2016-11-29,3.5,3.55,3.36,3.401,80651,0
2016-11-30,3.4,3.4,3.222,3.261,75136,0
2016-12-01,3.289,3.326,3.151,3.3,119324,0
2016-12-02,3.33,3.481,3.23,3.34,120313,0
2016-12-05,3.377,3.399,3.25,3.392,61670,0
2016-12-06,3.41,3.462,3.25,3.277,83580,0
2016-12-07,3.3,3.415,3.3,3.351,101336,0
2016-12-08,3.399,3.399,3.3,3.38,35456,0
2016-12-09,3.36,3.38,3.2,3.228,83604,0
2016-12-12,3.301,3.301,3.198,3.2,63002,0
2016-12-13,3.275,3.275,3.002,3.099,111050,0
2016-12-14,3.129,3.208,3,3,85984,0
2016-12-15,3,3,2.743,2.812,211357,0
2016-12-16,2.7,3.1,2.7,3.1,91468,0
2016-12-19,3.2,3.2,2.949,2.977,52430,0
2016-12-20,2.815,3.089,2.801,3.0337,85682,0
2016-12-21,3.1,3.1,3,3,28720,0
2016-12-22,3.08,3.08,2.943,2.965,23190,0
2016-12-23,3,3.04,2.901,2.922,66791,0
2016-12-27,2.98,3.208,2.98,3.207,107584,0
2016-12-28,3.111,3.379,3.04,3.303,82305,0
2016-12-29,3.4,3.579,3.306,3.372,121966,0
2016-12-30,3.445,3.449,3.05,3.125,136656,0
2017-01-03,3.18,3.336,3.18,3.251,73977,0
2017-01-04,3.4,3.48,3.3,3.48,65106,0
2017-01-05,3.501,3.54,3.39,3.437,236761,0
2017-01-06,3.437,3.437,3.162,3.249,142441,0
2017-01-09,3.41,3.41,3.22,3.282,89535,0
2017-01-10,3.355,3.389,3.235,3.269,47869,0
2017-01-11,3.3,3.3,3.2,3.294,72602,0
2017-01-12,3.4,3.489,3.251,3.298,96772,0
2017-01-13,3.34,3.5,3.327,3.484,54144,0
2017-01-17,3.699,3.932,3.6,3.795,230161,0
2017-01-18,3.919,3.919,3.561,3.678,108051,0
2017-01-19,3.61,3.738,3.61,3.685,78898,0
2017-01-20,3.732,3.776,3.622,3.7,42468,0
2017-01-23,3.7,3.866,3.7,3.838,90822,0
2017-01-24,3.85,3.9,3.683,3.727,83305,0
2017-01-25,3.7,3.7,3.563,3.67,42355,0
2017-01-26,3.567,3.735,3.511,3.601,175106,0
2017-01-27,3.6,3.9,3.6,3.9,137154,0
2017-01-30,3.9,3.95,3.78,3.806,60697,0
2017-01-31,3.9,4.094,3.895,4.09,412476,0
2017-02-01,4.1,4.171,4,4.066,224140,0
2017-02-02,4.202,4.299,4.1,4.18,115732,0
2017-02-03,4.2,4.2,4.1,4.136,76538,0
2017-02-06,4.15,4.24,4.118,4.15,96332,0
2017-02-07,4.2,4.278,4.085,4.15,89352,0
2017-02-08,4.15,4.205,4.007,4.015,92421,0
2017-02-09,4,4.139,3.783,3.891,132882,0
2017-02-10,3.892,4.003,3.8,3.954,81091,0
2017-02-13,4,4,3.8,3.876,86309,0
2017-02-14,4.007,4.007,3.7,3.774,107146,0
2017-02-15,3.8,3.918,3.65,3.9,163186,0
2017-02-16,3.934,3.989,3.89,3.95,90426,0
2017-02-17,3.9,3.96,3.71,3.813,121640,0
2017-02-21,3.814,3.95,3.783,3.878,83466,0
2017-02-22,3.892,3.97,3.8,3.876,76240,0
2017-02-23,4.05,4.05,3.9,3.901,101867,0
2017-02-24,4.05,4.2,4,4.045,74696,0
2017-02-27,4.025,4.1,3.6,3.65,164537,0
2017-02-28,3.7,3.926,3.667,3.706,89196,0
2017-03-01,3.7,3.82,3.651,3.82,62396,0
2017-03-02,3.681,3.8,3.5,3.549,137078,0
2017-03-03,3.5,3.798,3.5,3.736,79768,0
2017-03-06,3.7,3.8,3.592,3.628,53626,0
2017-03-07,3.55,3.6,3.5,3.539,76514,0
2017-03-08,3.511,3.523,3.351,3.368,111052,0
2017-03-09,3.55,3.55,3.384,3.402,66400,0
2017-03-10,3.5,3.518,3.4,3.463,49617,0
2017-03-13,3.506,3.667,3.506,3.571,80531,0
2017-03-14,3.66,3.66,3.471,3.546,56274,0
2017-03-15,3.627,3.836,3.45,3.836,77581,0
2017-03-16,3.9,4,3.75,3.802,87116,0
2017-03-17,3.825,3.851,3.7,3.714,78350,0
2017-03-20,3.843,3.843,3.715,3.8,48490,0
2017-03-21,3.861,3.861,3.8,3.841,95414,0
2017-03-22,3.85,3.976,3.72,3.831,145592,0
2017-03-23,3.899,3.899,3.701,3.8,63899,0
2017-03-24,3.8,3.836,3.8,3.815,37683,0
2017-03-27,3.91,3.91,3.751,3.76,48330,0
2017-03-28,3.837,3.837,3.569,3.65,84117,0
2017-03-29,3.68,3.809,3.64,3.712,49694,0
2017-03-30,3.64,3.782,3.64,3.717,28121,0
2017-03-31,3.7,3.8,3.64,3.762,36605,0
2017-04-03,3.82,3.82,3.75,3.811,30566,0
2017-04-04,3.83,3.89,3.75,3.81,53587,0
2017-04-05,3.83,3.83,3.7,3.741,53225,0
2017-04-06,3.818,3.9,3.716,3.9,23083,0
2017-04-07,3.915,4.02,3.801,3.879,121414,0
2017-04-10,3.867,4,3.85,3.976,69389,0
2017-04-11,4.02,4.25,4.02,4.054,153379,0
2017-04-12,4.2,4.2,4.08,4.145,52796,0
2017-04-13,4.24,4.4,4.152,4.3,125335,0
2017-04-17,4.3,4.498,4.111,4.225,116204,0
2017-04-18,4.2,4.2,3.91,4.051,88099,0
2017-04-19,4.02,4.13,3.812,3.932,144303,0
2017-04-20,4.01,4.02,3.9,3.975,17900,0
2017-04-21,3.995,4,3.835,3.908,41304,0
2017-04-24,3.9,4.016,3.75,3.851,75728,0
2017-04-25,3.851,4.01,3.726,3.797,82324,0
2017-04-26,3.7,3.832,3.655,3.755,90967,0
2017-04-27,3.8,3.8,3.71,3.77,55446,0
2017-04-28,3.705,4,3.7,3.95,77102,0
2017-05-01,3.9,4.3,3.871,4.2,210358,0
2017-05-02,4.1,4.429,4.063,4.3,114414,0
2017-05-03,4.3,4.378,4.13,4.3,188851,0
2017-05-04,4,4.26,4,4.1,129488,0
2017-05-05,4.23,4.443,4.2,4.44,126627,0
2017-05-08,4.44,4.44,4.3,4.44,80310,0
2017-05-09,4.44,4.44,4.267,4.351,63208,0
2017-05-10,4.3,4.6,4.3,4.5,111926,0
2017-05-11,4.6,4.7,4.5,4.7,74407,0
2017-05-12,4.6,4.836,4.507,4.619,133068,0
2017-05-15,4.65,4.8,4.52,4.77,146859,0
2017-05-16,4.77,4.85,4.62,4.8,103100,0
2017-05-17,4.7,4.85,4.35,4.44,349330,0
2017-05-18,4.45,4.77,4.3,4.69,149693,0
2017-05-19,4.7,4.7532,4.62,4.68,92204,0
2017-05-22,4.89,5.2365,4.867,5.1,339139,0
2017-05-23,4.94,4.94,4.44,4.5,225693,0
2017-05-24,4.49,4.83,4.41,4.82,120295,0
2017-05-25,4.8,4.8789,4.7,4.86,129148,0
2017-05-26,4.89,4.94,4.5717,4.62,85974,0
2017-05-30,4.75,4.83,4.59,4.72,145047,0
2017-05-31,4.75,4.75,4.55,4.59,71095,0
2017-06-01,4.59,4.67,4.44,4.58,72561,0
2017-06-02,4.59,4.85,4.59,4.81,100853,0
2017-06-05,4.73,4.8,4.58,4.59,95067,0
2017-06-06,4.69,4.94,4.63,4.94,167257,0
2017-06-07,4.88,5.41,4.79,5.37,346364,0
2017-06-08,5.3,5.44,5.14,5.43,262631,0
2017-06-09,5.3,5.5,5.25,5.35,173355,0
2017-06-12,5.2,5.57,5.15,5.55,195504,0
2017-06-13,5.44,6.04,5.43,5.88,396013,0
2017-06-14,5.93,6.06,5.3,5.39,463730,0
2017-06-15,5.26,5.58,5.2296,5.57,202916,0
2017-06-16,5.57,5.59,5.31,5.33,133917,0
2017-06-19,5.33,5.45,4.98,5.14,167616,0
2017-06-20,5.2,5.26,5.01,5.2,71956,0
2017-06-21,5.25,5.35,5.1001,5.26,57508,0
2017-06-22,5.39,5.44,5.22,5.4,84265,0
2017-06-23,5.33,5.51,5.3239,5.41,116840,0
2017-06-26,5.3,5.37,5.22,5.31,145201,0
2017-06-27,5.31,5.56,5.26,5.49,108809,0
2017-06-28,5.55,5.74,5.5,5.7064,109873,0
2017-06-29,4.72,4.8,4.43,4.54,733197,0
2017-06-30,4.56,4.74,4.5,4.53,207554,0
2017-07-03,4.33,4.42,3.97,4.15,411918,0
2017-07-05,4.2,4.37,3.96,4.03,267640,0
2017-07-06,4.05,4.1,3.92,4.01,387972,0
2017-07-07,3.96,4.12,3.9,3.94,303802,0
2017-07-10,3.89,4.18,3.86,4.12,183216,0
2017-07-11,4.12,4.34,4.07,4.2992,109788,0
2017-07-12,4.34,4.6538,4.34,4.58,211106,0
2017-07-13,4.57,4.57,4.35,4.38,133081,0
2017-07-14,4.49,4.58,4.35,4.37,110590,0
2017-07-17,4.4,4.58,4.4,4.51,119103,0
2017-07-18,4.59,4.78,4.58,4.78,118894,0
2017-07-19,4.75,4.77,4.57,4.62,52532,0
2017-07-20,4.56,4.68,4.45,4.56,99694,0
2017-07-21,4.55,4.69,4.5,4.5,84669,0
2017-07-24,4.45,4.49,4.13,4.2,185321,0
2017-07-25,4.25,4.4,4.22,4.35,60529,0
2017-07-26,4.28,4.52,4.26,4.49,92527,0
2017-07-27,4.39,4.52,4.21,4.22,121886,0
2017-07-28,4.21,4.42,4.21,4.365,64673,0
2017-07-31,4.27,4.36,4.2,4.2,109113,0
2017-08-01,4.2,4.3,4.08,4.08,71907,0
2017-08-02,4.15,4.15,4.06,4.08,79250,0
2017-08-03,4.05,4.09,3.93,3.94,200104,0
2017-08-04,3.9,3.96,3.81,3.85,143266,0
2017-08-07,3.85,4,3.8,3.93,190836,0
2017-08-08,4,4,3.86,3.91,52005,0
2017-08-09,4,4.0071,3.88,3.9428,54688,0
2017-08-10,4.09,4.19,3.95,3.9824,133316,0
2017-08-11,4.15,4.21,4,4.11,114049,0
2017-08-14,4.04,4.11,4.0171,4.05,120120,0
2017-08-15,4.05,4.05,3.8893,3.95,108512,0
2017-08-16,3.98,4.11,3.97,4.01,92712,0
2017-08-17,4.02,4.0699,3.89,3.9,127337,0
2017-08-18,3.9,4.06,3.84,3.92,111551,0
2017-08-21,3.96,4.07,3.89,4.07,196816,0
2017-08-22,4,4.09,3.83,3.88,130412,0
2017-08-23,3.99,4.03,3.89,3.94,134236,0
2017-08-24,3.89,4.04,3.89,3.99,41558,0
2017-08-25,3.99,4.05,3.91,4.04,53506,0
2017-08-28,4.09,4.19,4.0601,4.14,83425,0
2017-08-29,4.29,4.33,4.15,4.19,129685,0
2017-08-30,4.25,4.25,4.13,4.17,37936,0
2017-08-31,4.27,4.27,4.15,4.25,78190,0
2017-09-01,4.25,4.45,4.2376,4.42,100580,0
2017-09-05,4.56,4.56,4.33,4.36,134340,0
2017-09-06,4.29,4.43,4.29,4.34,43406,0
2017-09-07,4.35,4.49,4.35,4.45,124294,0
2017-09-08,4.5,4.5,4.3622,4.37,73144,0
2017-09-11,4.37,4.4,4.2577,4.27,77870,0
2017-09-12,4.27,4.3683,4.201,4.29,52648,0
2017-09-13,4.24,4.3,4.21,4.29,83172,0
2017-09-14,4.23,4.3,4.19,4.26,60264,0
2017-09-15,4.25,4.31,4.19,4.23,70929,0
2017-09-18,4.8,4.8,4.46,4.67,819645,0
2017-09-19,4.89,4.89,4.7,4.8,352298,0
2017-09-20,4.92,4.94,4.62,4.72,410488,0
2017-09-21,4.7,4.8,4.61,4.66,187748,0
2017-09-22,4.78,4.83,4.64,4.71,136244,0
2017-09-25,4.74,4.74,4.58,4.64,290763,0
2017-09-26,4.7,4.7,4.51,4.55,171795,0
2017-09-27,4.52,4.55,4.33,4.36,167265,0
2017-09-28,4.43,4.43,4.31,4.36,173283,0
2017-09-29,4.41,4.46,4.32,4.43,53601,0
2017-10-02,4.47,4.47,4.33,4.41,79945,0
2017-10-03,4.46,4.46,4.3,4.33,169096,0
2017-10-04,4.36,4.39,4.3001,4.33,86642,0
2017-10-05,4.39,4.39,4.07,4.16,307879,0
2017-10-06,4.2,4.38,4.11,4.37,136693,0
2017-10-09,4.38,4.57,4.38,4.555,104716,0
2017-10-10,4.64,4.64,4.28,4.34,116624,0
2017-10-11,4.32,4.37,4.19,4.33,119080,0
2017-10-12,4.32,4.32,4.217,4.3,65435,0
2017-10-13,4.35,4.35,4.15,4.21,176226,0
2017-10-16,4.2,4.2187,4.08,4.12,128060,0
2017-10-17,4.11,4.1899,4.03,4.18,178091,0
2017-10-18,4.17,4.18,4.07,4.16,91677,0
2017-10-19,4.2,4.29,4.16,4.21,112166,0
2017-10-20,4.18,4.18,4.03,4.05,157974,0
2017-10-23,4.03,4.0577,4.01,4.04,118021,0
2017-10-24,4.06,4.072,3.9,3.91,192160,0
2017-10-25,3.91,3.9222,3.88,3.9,68354,0
2017-10-26,3.89,3.9,3.87,3.88,77292,0
2017-10-27,3.9,4.07,3.85,4.06,150011,0
2017-10-30,4,4.06,3.97,4.01,69760,0
2017-10-31,4.02,4.02,3.93,3.98,67735,0
2017-11-01,3.99,4.05,3.97,4.04,62420,0
2017-11-02,4.01,4.09,3.98,3.99,88834,0
2017-11-03,4.02,4.02,3.9,3.9,85602,0
2017-11-06,3.91,3.95,3.9,3.93,141588,0
2017-11-07,3.93,3.94,3.8,3.87,208161,0
2017-11-08,3.96,3.96,3.88,3.89,73275,0
2017-11-09,3.92,3.92,3.66,3.69,211824,0
2017-11-10,3.75,3.76,3.52,3.55,130148,0
