Date,Open,High,Low,Close,Volume,OpenInt
2011-06-15,100,101.5,85.5,90.5,47650,0
2011-06-16,92,98.5,90.5,95.5,39790,0
2011-06-17,100.5,102.5,84.5,101,39964,0
2011-06-20,95,99,94,98.5,14392,0
2011-06-21,95.5,97.5,94.5,97,24025,0
2011-06-22,95.5,102,95.5,97.5,26398,0
2011-06-23,94.5,96.5,92.5,95,32079,0
2011-06-24,95,102.5,92.5,99.5,527716,0
2011-06-27,97,99,95.5,98.5,33843,0
2011-06-28,98.5,100.5,98,99.5,23972,0
2011-06-29,98,99,97.5,98,19615,0
2011-06-30,83,84.5,77.5,79,162443,0
2011-07-01,84.5,84.5,82,83.5,58287,0
2011-07-05,82.5,83,79.5,80,38399,0
2011-07-06,79.5,79.5,74,75.5,51045,0
2011-07-07,76,76,73.5,75,35519,0
2011-07-08,72,75,70,74,51505,0
2011-07-11,72.5,72.5,69,70,37753,0
2011-07-12,67,73.5,67,69.5,36435,0
2011-07-13,71.5,72,70.5,71,17389,0
2011-07-14,71,72,67.5,68,22549,0
2011-07-15,69.5,70.5,69,69.5,19374,0
2011-07-18,66.5,68,63,63.5,34343,0
2011-07-19,67.5,67.5,65.5,67,23896,0
2011-07-20,69,69,67,67.5,10909,0
2011-07-21,68.5,76.5,67.5,76.5,60009,0
2011-07-22,74,77.5,72.5,76,34249,0
2011-07-25,71.5,74.5,71,73.5,22347,0
2011-07-26,72,72,68.5,68.5,19768,0
2011-07-27,68.5,69.5,64,65,24138,0
2011-07-28,68,69.5,65,66.5,19939,0
2011-07-29,66.5,68,65.5,67.5,15187,0
2011-08-01,69.5,69.5,65.5,67,20238,0
2011-08-02,65.5,65.5,63,63,20628,0
2011-08-03,65.5,66,62,65,30937,0
2011-08-04,62,62,58,58.5,60169,0
2011-08-05,61.5,62.5,59,60,27634,0
2011-08-08,56,57,50,52.5,58755,0
2011-08-09,54,58,52.5,58,35417,0
2011-08-10,55,56,52,52.5,31079,0
2011-08-11,54,54.5,52,53.5,31474,0
2011-08-12,55.5,56,54,54,23846,0
2011-08-15,54.5,59,54.5,58.5,16957,0
2011-08-16,57.5,58.5,56.5,57.5,23796,0
2011-08-17,63,77,61,67.5,122932,0
2011-08-18,65,65.5,60,60,49455,0
2011-08-19,63,64,60,60,32934,0
2011-08-22,63,63.5,58.5,61,36491,0
2011-08-23,59.5,60,58,59.5,29524,0
2011-08-24,59,60,58.5,59,15125,0
2011-08-25,59.5,60,57,57,27102,0
2011-08-26,57,57.5,56,57,21974,0
2011-08-29,57.5,61,57,59,64361,0
2011-08-30,57.5,58,57,57,26696,0
2011-08-31,65,66,58,59,132008,0
2011-09-01,63,64,59.5,59.5,47842,0
2011-09-02,59,60.5,57,59.5,24310,0
2011-09-06,55,57.5,54,56.5,44364,0
2011-09-07,58.5,61.5,57,61.5,32844,0
2011-09-08,59.5,59.5,57,57,19065,0
2011-09-09,55.5,56.5,54,55,31444,0
2011-09-12,53,54.5,52,54,24576,0
2011-09-13,54,54.5,53,54,24355,0
2011-09-14,55.5,56,54,55,23435,0
2011-09-15,57,58,56,57,22847,0
2011-09-16,58,59,55,59,44888,0
2011-09-19,56,57.5,55,56,18368,0
2011-09-20,55.5,57,53,53.5,21652,0
2011-09-21,54.5,55.5,50.5,51,34107,0
2011-09-22,51.5,52.5,47.5,49,30525,0
2011-09-23,51,52,49.5,50.5,22463,0
2011-09-26,53,53.5,49,51,25174,0
2011-09-27,54,55.5,53,55,35691,0
2011-09-28,58,59.5,52,52,55663,0
2011-09-29,55.5,55.5,51,52.5,35692,0
2011-09-30,52.5,54,51.5,53,35315,0
2011-10-03,53.5,54,47.5,49,33567,0
2011-10-04,51,55,50.5,55,38393,0
2011-10-05,54,54.5,52.5,54,14198,0
2011-10-06,54,56,53,56,24381,0
2011-10-07,55.5,55.5,54,55,14154,0
2011-10-10,56.5,57,55.5,56.5,25099,0
2011-10-11,56,56.5,55,56,21066,0
2011-10-12,57,59.5,56.5,59.5,35156,0
2011-10-13,60,62,58,61.5,30630,0
2011-10-14,61.5,62.5,60,61.5,20791,0
2011-10-17,61,61,57.5,58.5,23332,0
2011-10-18,57.5,61.5,57,61.5,19539,0
2011-10-19,61,62.5,59.5,60,19198,0
2011-10-20,59.5,60.5,57.5,60,23106,0
2011-10-21,60,61.5,59.5,61.5,27873,0
2011-10-24,59.5,62.5,59.5,62,21372,0
2011-10-25,65,65,62.5,62.5,35794,0
2011-10-26,63,63,59,62,20033,0
2011-10-27,63.5,65,62,64.5,40162,0
2011-10-28,63,65,62.5,63.5,26013,0
2011-10-31,62,64.5,61,64,27550,0
2011-11-01,57,62,57,59,44654,0
2011-11-02,59,61,58,59.5,17199,0
2011-11-03,58.5,59.5,57,58.5,30091,0
2011-11-04,57.5,58,56,57,16733,0
2011-11-07,57,58.5,56,57.5,15258,0
2011-11-08,57.5,58.5,56.5,57.5,17631,0
2011-11-09,55.5,57,55,55.5,24111,0
2011-11-10,55.5,56.5,54,56,21447,0
2011-11-11,56.5,57.5,55.5,57,17413,0
2011-11-14,55.5,56,54.5,55.5,18922,0
2011-11-15,54,56.5,53.5,56.5,18504,0
2011-11-16,55,57,54.5,56,15164,0
2011-11-17,55,57,52,52,25561,0
2011-11-18,54.5,55,52.5,53,14820,0
2011-11-21,55.5,56,53,53.5,21771,0
2011-11-22,52.5,52.5,51,51.5,23465,0
2011-11-23,50.5,51.5,48.5,50.5,22923,0
2011-11-25,49.5,52,49.5,51.5,14471,0
2011-11-28,52.5,55.5,52,55.5,23810,0
2011-11-29,53,54,52.5,53.5,7025,0
2011-11-30,55,56,53.5,56,27073,0
2011-12-01,55,55.5,54,54.5,15052,0
2011-12-02,55,56.5,54.5,55.5,14569,0
2011-12-05,56,57.5,55.5,57.5,20640,0
2011-12-06,57,71.5,55.5,65,65731,0
2011-12-07,63,70,62.5,67.5,48720,0
2011-12-08,66.5,74,65,69,60730,0
2011-12-09,59.5,60.5,56.5,59,95281,0
2011-12-12,56.5,59.5,56,58,28641,0
2011-12-13,57.5,57.5,55,55,31621,0
2011-12-14,53,55,52,55,40879,0
2011-12-15,53.5,54,52,52.5,28530,0
2011-12-16,52.5,55,51,54,41319,0
2011-12-19,54,54.5,50.5,50.5,20343,0
2011-12-20,52,55,52,54.5,26598,0
2011-12-21,53,54,52.5,53,15727,0
2011-12-22,53,54,52.5,54,17242,0
2011-12-23,53.5,53.5,52,53.5,14002,0
2011-12-27,52.5,53,50.5,51.5,16616,0
2011-12-28,52,52.5,50.5,50.5,14464,0
2011-12-29,51.5,58.5,51.5,56,87314,0
2011-12-30,56,58.5,55,58,38241,0
2012-01-03,60.5,60.5,57,58,41245,0
2012-01-04,57,57,56,56,14474,0
2012-01-05,54.5,58.5,54,58,16750,0
2012-01-06,56,56.5,55.5,55.5,22398,0
2012-01-09,55,58,53.5,55.5,45956,0
2012-01-10,55.5,56.5,55,55.5,32946,0
2012-01-11,56,58,55.5,58,34794,0
2012-01-12,58,60.5,57.5,59.5,41644,0
2012-01-13,58,58.5,57.5,57.5,52805,0
2012-01-17,57,57.5,55.5,55.5,79775,0
2012-01-18,56.5,57,55.5,56.5,44535,0
2012-01-19,57,58,56.5,57,23272,0
2012-01-20,58,66.5,57.5,65.5,140957,0
2012-01-23,65.5,75,65.5,73,168302,0
2012-01-24,70,71,68,70,62968,0
2012-01-25,72,72,66,67.5,52540,0
2012-01-26,70.5,71,65.5,65.5,45501,0
2012-01-27,68,68,64,66.5,38949,0
2012-01-30,53,56.5,50,54.5,145400,0
2012-01-31,56,56,54,55,29956,0
2012-02-01,55.5,55.5,53.5,54,88290,0
2012-02-02,53.5,54,52.5,52.5,55152,0
2012-02-03,53,55.5,53,55.5,104426,0
2012-02-06,55,55.5,54.5,55.5,28741,0
2012-02-07,55,55.5,54.5,54.5,16437,0
2012-02-08,55.5,56,55,56,23104,0
2012-02-09,56,56,54.5,55,21406,0
2012-02-10,54.5,54.5,53.5,54,20577,0
2012-02-13,53.5,54,52.5,53.5,44085,0
2012-02-14,53,53.5,52.5,52.5,21633,0
2012-02-15,53,53.5,52.5,53,23873,0
2012-02-16,53.5,55.5,52,55.5,29440,0
2012-02-17,73.5,82.5,65.5,67.5,479112,0
2012-02-21,75,75,69.5,71,143367,0
2012-02-22,71.5,71.5,65.5,66,67750,0
2012-02-23,66,66.5,62.5,64,53225,0
2012-02-24,65,65.5,64,64,35437,0
2012-02-27,62,62.5,60,61.5,46050,0
2012-02-28,65.5,67,64,66.5,63162,0
2012-02-29,66,66.5,64,64,42420,0
2012-03-01,65,65.5,63,63.5,25958,0
2012-03-02,64,64,62,62,24892,0
2012-03-05,67,67.5,64,65.5,41879,0
2012-03-06,64.5,65,61.5,62.5,44662,0
2012-03-07,65,65.5,63,64,31199,0
2012-03-08,65,65.5,64,64.5,26814,0
2012-03-09,64.5,65,63.5,64.5,24372,0
2012-03-12,64.5,64.5,63.5,63.5,24184,0
2012-03-13,63.5,65,63.5,65,18965,0
2012-03-14,65,65.5,64,64.5,11813,0
2012-03-15,66.5,67,64.5,65.5,28153,0
2012-03-16,66,67,65,67,22416,0
2012-03-19,66.5,68,65.5,67,22030,0
2012-03-20,65.5,67.5,65,66,20213,0
2012-03-21,66,66.5,65,65.5,23758,0
2012-03-22,65,65.5,63,64,22960,0
2012-03-23,63.5,66.5,62.5,66,19278,0
2012-03-26,66,74,65,70,41943,0
2012-03-27,67.5,69,66.5,68,39120,0
2012-03-28,67.5,68,66.5,66.5,23072,0
2012-03-29,65,66,64,65.5,24098,0
2012-03-30,65.5,66.5,64,66,61866,0
2012-04-02,63.5,66,63.5,66,28688,0
2012-04-03,65,66,64.5,65,16419,0
2012-04-04,63.5,63.5,62.5,63,34084,0
2012-04-05,61.5,61.5,60,60.5,23569,0
2012-04-09,60,60.5,57.5,59,23771,0
2012-04-10,59.5,61,57.5,57.5,29582,0
2012-04-11,60,60.5,59.5,60,19545,0
2012-04-12,60.5,60.5,59.5,60.5,16349,0
2012-04-13,60,60,58,58,30205,0
2012-04-16,58.5,59,57.5,57.5,15277,0
2012-04-17,60.5,61,59.5,60,22320,0
2012-04-18,59.5,60,57.5,57.5,20474,0
2012-04-19,61,61,58,58,36219,0
2012-04-20,60.5,60.5,58,58.5,25096,0
2012-04-23,57.5,58,56.5,56.5,20862,0
2012-04-24,57,58.5,56,58.5,16877,0
2012-04-25,60,60,57.5,58,17667,0
2012-04-26,57.5,58.5,56,56.5,20926,0
2012-04-27,57,57.5,56.5,56.5,45512,0
2012-04-30,56.5,57.5,55,55.25,24154,0
2012-05-01,55,57,53,53,40647,0
2012-05-02,53,54.5,53,54,55991,0
2012-05-03,54,54,52.5,53,22462,0
2012-05-04,53.5,54,50.5,50.5,80018,0
2012-05-07,51.5,52,48.5,49,79769,0
2012-05-08,50,51.5,49,51,35546,0
2012-05-09,50.5,51,49.5,50.5,23895,0
2012-05-10,52,67.5,51.5,58,183300,0
2012-05-11,57.5,58,55,55.5,75259,0
2012-05-14,53.5,53.5,51.5,51.5,41133,0
2012-05-15,51.5,52,50.5,51,24793,0
2012-05-16,50.5,51,49,49.5,34966,0
2012-05-17,49,49.01,45.175,46.38,32455,0
2012-05-18,46,47.5,41,43,52569,0
2012-05-21,46.5,49,45.5,48,46554,0
2012-05-22,48.5,49.415,47,47.555,24896,0
2012-05-23,46.5,52.5,45.505,47,15572,0
2012-05-24,47,47.05,45.5,46,9007,0
2012-05-25,46.5,46.575,45.255,45.5,14879,0
2012-05-29,46,46.5,45,45.5,23842,0
2012-05-30,45,45.495,44.125,44.88,22594,0
2012-05-31,45.505,45.995,44.345,44.985,38430,0
2012-06-01,44.54,44.99,42.8,43.25,29147,0
2012-06-04,45,45.49,43.25,44.005,18272,0
2012-06-05,44,44.5,43,43.5,20040,0
2012-06-06,43.995,45.135,43.505,44,17412,0
2012-06-07,45,45,42.865,43.005,21383,0
2012-06-08,43.005,43.355,42.23,42.45,43029,0
2012-06-11,42.5,42.5,37.515,37.96,46833,0
2012-06-12,37,37.5,31.635,37.37,100796,0
2012-06-13,36,36,34.5,34.5,49142,0
2012-06-14,36.5,36.95,34.575,35.5,39732,0
2012-06-15,35,36.425,34.445,34.5,46843,0
2012-06-18,34.26,35,33.485,34.01,35431,0
2012-06-19,33.5,34.77,33,34.435,36439,0
2012-06-20,36,36,34.5,35.5,52498,0
2012-06-21,35.495,35.495,33.25,33.5,45118,0
2012-06-22,34,34.25,30.5,30.94,629990,0
2012-06-25,31,31.98,30,30.09,52010,0
2012-06-26,30.5,31,29,29,51158,0
2012-06-27,29.5,30.495,28.82,29.325,40917,0
2012-06-28,30,30,27.77,28.75,41495,0
2012-06-29,30.205,30.345,28,29,56034,0
2012-07-02,29.5,31.29,29.5,30.505,24664,0
2012-07-03,31.935,31.95,30.84,31.055,14597,0
2012-07-05,30.5,30.5,29.245,29.56,28769,0
2012-07-06,29.5,30.23,28.75,30,24343,0
2012-07-09,29,30.67,28.755,29.955,33482,0
2012-07-10,31,31.935,30.525,31.08,39083,0
2012-07-11,30.81,31.145,30.205,30.505,22509,0
2012-07-12,30.5,30.575,30,30.47,19175,0
2012-07-13,30,34.5,30,34.5,60962,0
2012-07-16,33.5,33.5,31,31.5,31210,0
2012-07-17,31.5,31.745,30.405,30.5,21525,0
2012-07-18,30.5,30.99,30,30.1,18389,0
2012-07-19,30.25,31.5,30.25,30.61,22344,0
2012-07-20,30,30.2,29.325,29.55,27406,0
2012-07-23,27.5,29,27.085,29,28502,0
2012-07-24,28,28,25.5,26,47387,0
2012-07-25,26,26.5,25,25,29147,0
2012-07-26,26.14,27,25.25,25.4,22409,0
2012-07-27,25.5,26.08,25.255,26,22040,0
2012-07-30,26,26,25,25.5,22206,0
2012-07-31,26.5,26.795,25.71,25.8,25561,0
2012-08-01,26,26,24.5,24.5,24028,0
2012-08-02,24,24.5,22.5,23,52996,0
2012-08-03,24.005,24.1,23,23.025,23269,0
2012-08-06,24,24.495,22.5,22.6,34216,0
2012-08-07,24,24.185,23.115,23.5,23614,0
2012-08-08,23.005,23.32,21.6,22.495,55651,0
2012-08-09,21.5,22,20.5,21.5,64623,0
2012-08-10,21.2,21.98,21,21,46227,0
2012-08-13,21.5,21.675,19.35,20.475,78738,0
2012-08-14,20.505,20.695,19.6,20.5,48896,0
2012-08-15,20,20.42,19.58,20.42,26711,0
2012-08-16,20,20.27,19.52,20.035,26787,0
2012-08-17,20.25,20.475,20.05,20.415,25899,0
2012-08-20,20.445,20.445,19.5,19.9,22082,0
2012-08-21,20.005,20.44,19.75,19.75,15625,0
2012-08-22,20.4,20.4,19.85,20,30201,0
2012-08-23,20.5,20.5,19.95,20.25,27489,0
2012-08-24,20,20,19.5,20,33657,0
2012-08-27,22.5,23.95,21.5,22.25,143782,0
2012-08-28,23,23.5,22,23.5,46276,0
2012-08-29,23.5,26.5,23,25.5,136670,0
2012-08-30,24,24.415,23,23.155,71967,0
2012-08-31,22.5,22.5,21.04,21.75,74577,0
2012-09-04,20,20.6,19.013,19.7,59691,0
2012-09-05,18.8,18.9,18,18,83517,0
2012-09-06,18,18.2,17.7,17.9,50816,0
2012-09-07,18.5,24,18.5,23.2,215775,0
2012-09-10,24.5,26.7,23.7,25.7,281424,0
2012-09-11,30.8,36.8,28.9,35.6,1288221,0
2012-09-12,38,39.4,33,33.9,1243014,0
2012-09-13,34.5,34.8,29.1,29.4,580743,0
2012-09-14,30.1,30.7,27.2,28.8,396196,0
2012-09-17,30,31.4,29.1,29.8,268360,0
2012-09-18,29.5,29.5,28.1,28.8,133498,0
2012-09-19,29.3,29.3,27.4,27.9,116970,0
2012-09-20,26.8,27.8,25.6,26.6,217410,0
2012-09-21,28.6,28.8,26.8,27.2,226207,0
2012-09-24,28.4,28.6,25.9,26.1,200763,0
2012-09-25,26.7,27.5,25.8,26.1,148713,0
2012-09-26,25.3,25.6,24.4,24.7,126083,0
2012-09-27,24.9,24.9,22.9,24.4,154336,0
2012-09-28,24.1,24.3,23.6,24.2,64845,0
2012-10-01,24.7,24.7,22,22.3,114660,0
2012-10-02,26.9,27.5,24.7,25.2,634250,0
2012-10-03,25.3,25.5,23.4,23.6,188320,0
2012-10-04,24.4,24.4,20.3,20.4,520929,0
2012-10-05,14.8,16.1,14.2,15.3,2641033,0
2012-10-08,16.2,16.3,15.7,16,610961,0
2012-10-09,15.4,15.5,14.9,15.2,357411,0
2012-10-10,15.1,15.1,13.7,13.9,567702,0
2012-10-11,14.6,14.9,14,14.1,414903,0
2012-10-12,15,15,14.5,14.6,298291,0
2012-10-15,15.8,15.8,15.2,15.2,289191,0
2012-10-16,15.3,15.5,15,15.3,203213,0
2012-10-17,15.5,15.6,15.3,15.5,193342,0
2012-10-18,15.4,15.4,14.8,15.1,175557,0
2012-10-19,15.1,15.2,14.7,15,148129,0
2012-10-22,15,15.6,14.9,15.6,124197,0
2012-10-23,15.2,15.3,14.7,15.1,130242,0
2012-10-24,15.1,15.2,14.9,15,75840,0
2012-10-25,15.1,15.4,15,15.4,79599,0
2012-10-26,15.5,15.5,15.05,15.2,129603,0
2012-10-31,15.5,15.5,14.8,15,172818,0
2012-11-01,15.5,15.5,15,15.3,89950,0
2012-11-02,15.1,15.2,14.8,15.1,63333,0
2012-11-05,14.9,15.1,14.8,15,104899,0
2012-11-06,14.8,15,13.5,13.9,302232,0
2012-11-07,14.1,14.1,13.2,13.3,181159,0
2012-11-08,13.3,13.5,11.4,12,291651,0
2012-11-09,12.1,13.2,12.1,12.1,234011,0
2012-11-12,12.5,12.9,12.5,12.6,109037,0
2012-11-13,12.6,13.4,12.401,13.3,119270,0
2012-11-14,13.4,13.8,13.1,13.2,188892,0
2012-11-15,13,13,12.1,12.5,114024,0
2012-11-16,12.5,12.5,12.1,12.3,64020,0
2012-11-19,12.6,12.7,12.3,12.3,63957,0
2012-11-20,12.3,12.5,12.2,12.4,71363,0
2012-11-21,12.5,12.8,12.4,12.5,41574,0
2012-11-23,12.9,13.75,12.7,13.4,101831,0
2012-11-26,13.5,14.4,13.4,14.25,313365,0
2012-11-27,14.4,14.7,13.1,13.55,224166,0
2012-11-28,13.6,13.6,13.3,13.45,70242,0
2012-11-29,13.5,13.6,13,13.4,107214,0
2012-11-30,13.7,14.5,13.6,13.8,615725,0
2012-12-03,14.3,14.5,13.8,14,197761,0
2012-12-04,14.1,14.1,13.4,13.5,98389,0
2012-12-05,13.7,13.8,13.4,13.6,107972,0
2012-12-06,13.8,13.8,13.4,13.6,74297,0
2012-12-07,13.5,13.6,13.2,13.5,84942,0
2012-12-10,12.8,12.92,12.5,12.85,170250,0
2012-12-11,13.1,13.2,12.8,12.9,116395,0
2012-12-12,13.5,13.9,13.3,13.5,194924,0
2012-12-13,13.5,13.5,13.1,13.5,64576,0
2012-12-14,13.4,13.4,12.6,12.8,138562,0
2012-12-17,13.6,13.6,13,13.2,145405,0
2012-12-18,13.3,13.5,13.1,13.3,233118,0
2012-12-19,13.3,13.5,13.2,13.4,154104,0
2012-12-20,13.4,13.45,13.3,13.4,91891,0
2012-12-21,13.1,13.3,12.9,12.9,184651,0
2012-12-24,12.9,13.1,12.8,13,67446,0
2012-12-26,13,13.1,12.9,12.9,60639,0
2012-12-27,13.1,13.2,12.6,12.9,131536,0
2012-12-28,12.8,13,12.8,13,40143,0
2012-12-31,13,13,12.7,13,61365,0
2013-01-02,13.1,13.2,12.8,12.9,80216,0
2013-01-03,12.9,13,12.8,13,32879,0
2013-01-04,12.8,13,12.8,12.9,58182,0
2013-01-07,12.9,13.1,12.8,13,50409,0
2013-01-08,14,17.1,13.6,16.3,2246462,0
2013-01-09,15.5,15.7,14,14,759434,0
2013-01-10,14.9,15,14.3,14.6,240668,0
2013-01-11,14.9,15.5,14.6,15.2,252210,0
2013-01-14,15.2,15.3,14.7,15,222108,0
2013-01-15,14.8,15.2,14.7,14.9,117972,0
2013-01-16,14.7,14.7,14.1,14.3,156109,0
2013-01-17,14.5,14.6,14.4,14.4,125510,0
2013-01-18,15.3,15.4,14.4,14.4,187718,0
2013-01-22,15,15.9,14.8,15.7,258666,0
2013-01-23,15.4,15.6,14.9,15,157070,0
2013-01-24,15,15,14.1,14.2,151445,0
2013-01-25,14.7,14.9,14.3,14.8,98724,0
2013-01-28,14.9,15.1,14.6,14.8,92114,0
2013-01-29,14.6,15.4,14.6,15.3,138731,0
2013-01-30,14.8,15.001,14.3,14.6,137687,0
2013-01-31,14.7,14.7,14.2,14.4,91780,0
2013-02-01,14.7,14.79,14.1,14.4,106509,0
2013-02-04,14.1,14.6,13.8,14.4,183888,0
2013-02-05,14.2,14.4,14,14.2,68031,0
2013-02-06,14.1,14.3,13.8,13.8,111023,0
2013-02-07,14,14.1,13.8,13.8,82641,0
2013-02-08,14,14,13.7,13.8,48000,0
2013-02-11,13.9,14.2,13.8,14.1,46477,0
2013-02-12,14,14.5,13.9,14.25,61876,0
2013-02-13,14,14.4,14,14.2,84972,0
2013-02-14,14.2,14.5,14.1,14.4,65685,0
2013-02-15,14.3,14.4,14.2,14.4,53071,0
2013-02-19,14.1,14.3,14,14.1,86022,0
2013-02-20,14,14.2,13.8,13.9,75264,0
2013-02-21,13.7,13.9,13.5,13.8,92606,0
2013-02-22,13.5,13.6,13.3,13.4,65817,0
2013-02-25,13.5,14,13.3,13.3,82201,0
2013-02-26,13.3,13.3,12.5,13.2,194834,0
2013-02-27,13.1,13.6,13,13.1,102857,0
2013-02-28,13.3,13.5,13.2,13.5,78977,0
2013-03-01,12.7,12.995,11.9,12.5,303692,0
2013-03-04,12.5,12.9,12.3,12.6,116406,0
2013-03-05,12.7,12.9,12.6,12.6,96638,0
2013-03-06,12.7,12.85,12.6,12.6,71896,0
2013-03-07,12.7,13.5,12.6,13,113397,0
2013-03-08,12.8,13.1,12.8,13,85989,0
2013-03-11,12.9,12.9,12.601,12.9,39942,0
2013-03-12,12.8,12.9,12.5,12.7,62497,0
2013-03-13,12.5,12.7,12.4,12.5,47430,0
2013-03-14,12.3,13.8,12.3,13,183059,0
2013-03-15,12.9,13.1,12.8,13.1,116057,0
2013-03-18,12.5,13,12.5,13,120910,0
2013-03-19,12.8,12.901,12.5,12.5,134097,0
2013-03-20,12.6,12.8,12.5,12.6,47915,0
2013-03-21,12.5,12.7,12.3,12.3,58452,0
2013-03-22,12.5,12.6,12.2,12.3,110172,0
2013-03-25,12.3,12.499,10.2,10.7,612982,0
2013-03-26,11,11.3,10.7,11,201931,0
2013-03-27,10.6,10.8,10.3,10.4,190832,0
2013-03-28,11.7,11.9,11,11.5,335865,0
2013-04-01,11.5,11.5,10.8,11.3,129629,0
2013-04-02,11.2,11.2,10.9,11.2,54762,0
2013-04-03,11.2,11.3,10.9,11.3,105411,0
2013-04-04,11,11.2,10.9,11.1,46995,0
2013-04-05,11,11.1,10.6,10.7,95240,0
2013-04-08,10.7,10.8,10.5,10.7,69729,0
2013-04-09,10.8,11.4,10.7,11.4,60836,0
2013-04-10,11.3,11.6,11.2,11.4,77895,0
2013-04-11,11.6,11.7,11.301,11.6,74796,0
2013-04-12,11.2,11.4,11,11.2,44995,0
2013-04-15,11,11.1,10.7,10.7,63675,0
2013-04-16,10.8,11,10.8,11,33894,0
2013-04-17,11,11,10.7,10.8,37307,0
2013-04-18,10.9,10.95,10.5,10.6,54712,0
2013-04-19,10.8,10.9,10.6,10.8,20460,0
2013-04-22,10.9,11.6,10.7,11.6,105234,0
2013-04-23,11.4,11.5,10.8,10.8,88720,0
2013-04-24,11,11.2,10.9,11.1,31503,0
2013-04-25,11.1,11.7,11,11.7,132378,0
2013-04-26,11.6,11.7,11.3,11.5,47952,0
2013-04-29,11.8,11.9,11.5,11.7,113554,0
2013-04-30,11.6,11.8,11.4,11.4,31835,0
2013-05-01,11.4,11.7,11.2,11.2,30173,0
2013-05-02,11.4,11.7,11.3,11.7,40250,0
2013-05-03,11.5,11.7,11.3,11.3,63476,0
2013-05-06,12,12.3,11.7,11.8,153660,0
2013-05-07,12.1,12.1,11.8,11.9,61358,0
2013-05-08,12,12,11.5,11.7,103663,0
2013-05-09,11.7,11.7,11.4,11.5,37009,0
2013-05-10,11.6,11.8,11.6,11.8,56522,0
2013-05-13,11.8,11.9,11.6,11.9,23894,0
2013-05-14,11.8,11.9,11.5,11.9,44493,0
2013-05-15,11.7,11.8,11.4,11.7,62654,0
2013-05-16,11.7,11.7,11.3,11.5,81086,0
2013-05-17,11.5,11.7,11.4,11.6,35649,0
2013-05-20,11.5,12.2,11.4,12.2,117650,0
2013-05-21,12.2,14.3,11.8,13.2,301668,0
2013-05-22,13,13.25,12.4,12.9,210465,0
2013-05-23,12.3,12.4,12,12.2,87828,0
2013-05-24,12.1,12.4,11.9,12.4,67392,0
2013-05-28,12.5,12.6,12.1,12.3,41621,0
2013-05-29,12.4,12.6,12.2,12.4,60685,0
2013-05-30,12.5,12.6,12.1,12.1,113396,0
2013-05-31,12.2,12.5,12.1,12.3,72796,0
2013-06-03,12.4,13.2,12.1,13,261250,0
2013-06-04,13,13.1,12.3,12.3,182364,0
2013-06-05,12.6,12.8,12.4,12.4,103659,0
2013-06-06,12.6,12.6,12.4,12.5,72162,0
2013-06-07,12.4,12.4,12,12.1,108172,0
2013-06-10,12.2,12.4,11.9,12.2,89352,0
2013-06-11,12.2,12.3,12,12.3,53795,0
2013-06-12,12.3,12.4,11.9,12,46468,0
2013-06-13,12,12,11.6,11.9,76469,0
2013-06-14,11.7,11.9,11.7,11.8,27490,0
2013-06-17,12.3,12.5,12.1,12.5,105518,0
2013-06-18,12.5,13.3,12.3,13.3,195179,0
2013-06-19,13,13,12,12.4,133896,0
2013-06-20,12.1,12.7,11.9,12.7,88706,0
2013-06-21,12.2,12.5,12,12.2,84970,0
2013-06-24,11,11,10.2,10.9,164361,0
2013-06-25,11.3,11.5,11,11.4,73316,0
2013-06-26,11.3,11.7,11,11.5,93181,0
2013-06-27,11.2,11.4,10.8,11.1,128647,0
2013-06-28,10.9,11.6,10.5,10.5,1299094,0
2013-07-01,10.5,10.7,9.7,9.941,358971,0
2013-07-02,10.1,10.3,10,10.1,98174,0
2013-07-03,10.3,10.5,10.1,10.3,59549,0
2013-07-05,10.3,10.4,10.2,10.3,43230,0
2013-07-08,11,11.2,10.2,10.5,208434,0
2013-07-09,10.7,10.8,10.5,10.75,80320,0
2013-07-10,10.7,10.85,10.5,10.7,64309,0
2013-07-11,10.6,10.8,10.5,10.7,63496,0
2013-07-12,10.8,10.8,10.6,10.6,69683,0
2013-07-15,10.6,10.8,10.5,10.7,90257,0
2013-07-16,10.7,10.8,10.5,10.6,53763,0
2013-07-17,10.6,10.7,10.4,10.5,76938,0
2013-07-18,10.5,10.7,10.5,10.6,41773,0
2013-07-19,10.7,10.7,10.5,10.5,29965,0
2013-07-22,10.6,10.7,10.6,10.6,43250,0
2013-07-23,10.7,11.2,10.6,11,171102,0
2013-07-24,11.5,11.5,10.8,10.9,201539,0
2013-07-25,10.9,11.1,10.8,11,56200,0
2013-07-26,11,11,10.8,10.9,60639,0
2013-07-29,11,11.1,10.7,10.7,60619,0
2013-07-30,11,11.1,10.7,10.8,56420,0
2013-07-31,11,11.3,10.8,11.3,155631,0
2013-08-01,11.2,11.2,10.7,10.9,90491,0
2013-08-02,11,11.1,10.8,10.9,45456,0
2013-08-05,11,11.2,10.8,11.1,86760,0
2013-08-06,11.2,11.2,10.7,10.7,48841,0
2013-08-07,10.8,10.9,10.1,10.4,174671,0
2013-08-08,10.7,11.097,10.6,10.9,97567,0
2013-08-09,10.8,11,10.7,11,48197,0
2013-08-12,11,11,10.6,10.8,60580,0
2013-08-13,10.8,10.8,10.6,10.7,47247,0
2013-08-14,10.6,10.801,10.6,10.7,55750,0
2013-08-15,10.6,10.7,10.5,10.5,37669,0
2013-08-16,10.8,10.9,10.6,10.6,48570,0
2013-08-19,11.9,12,11,11,300285,0
2013-08-20,11.1,11.4,11,11.2,74814,0
2013-08-21,11.1,11.7,11.1,11.5,97555,0
2013-08-22,11.4,11.6,11.363,11.6,50915,0
2013-08-23,11.4,11.6,11.4,11.5,52413,0
2013-08-26,11.5,11.5,11,11.05,83576,0
2013-08-27,11,11.2,10.7,10.8,70222,0
2013-08-28,10.8,10.95,10.7,10.85,42991,0
2013-08-29,10.9,11,10.8,11,43898,0
2013-08-30,11,11,10.8,11,46151,0
2013-09-03,11,11,10.9,10.9,30621,0
2013-09-04,11,11.1,11,11.1,58110,0
2013-09-05,11,11.1,10.9,11,37641,0
2013-09-06,11,11.1,10.9,10.9,33336,0
2013-09-09,11,11.1,10.9,11,55843,0
2013-09-10,11.4,11.5,11.1,11.2,98215,0
2013-09-11,11.3,11.4,11,11.1,66388,0
2013-09-12,11.1,11.2,10.9,10.9,60278,0
2013-09-13,11.3,13.8,11.2,13.1,965816,0
2013-09-16,12.6,12.8,12.3,12.4,254698,0
2013-09-17,12.3,14.9,12.1,13.7,596442,0
2013-09-18,13.7,15,13.4,14.6,549872,0
2013-09-19,14.6,14.7,13.8,13.8,289128,0
2013-09-20,13.8,14.4,13.5,13.5,220525,0
2013-09-23,13.9,15.8,13.7,15.4,618772,0
2013-09-24,16.1,17.7,15.8,16,750660,0
2013-09-25,17.8,18,16.7,17.1,637918,0
2013-09-26,17.4,17.6,16,16,421460,0
2013-09-27,17,17.3,16.1,16.7,301434,0
2013-09-30,16.7,16.8,16,16.2,264910,0
2013-10-01,16.3,17,16.2,16.6,231055,0
2013-10-02,16.7,16.9,16.2,16.6,194710,0
2013-10-03,16.4,16.6,14.9,15.9,259970,0
2013-10-04,15.7,16.1,15.3,15.9,127180,0
2013-10-07,16.9,19.5,16.8,19.5,1280685,0
2013-10-08,19,19.2,17.2,17.7,752390,0
2013-10-09,18.1,18.8,17.4,18.6,266890,0
2013-10-10,18.3,18.6,17.5,17.9,248006,0
2013-10-11,17.7,19.1,17.6,19.1,242452,0
2013-10-14,18.6,18.8,18.1,18.5,202979,0
2013-10-15,18.4,18.5,17,17.2,253646,0
2013-10-16,17.6,19.2,17.5,18.6,278712,0
2013-10-17,18.5,18.6,17.8,17.9,118400,0
2013-10-18,18.2,18.4,17.8,18.3,171850,0
2013-10-21,18.8,19.8,17.9,18.1,541910,0
2013-10-22,18.6,18.8,17.6,18.8,253280,0
2013-10-23,18.4,18.5,18,18.3,124110,0
2013-10-24,18.3,18.4,18.1,18.3,80990,0
2013-10-25,18.2,20.4,18,19.1,397290,0
2013-10-28,18.7,19,18.3,18.7,188450,0
2013-10-29,18.8,19.2,18.3,18.9,244080,0
2013-10-30,18.8,18.8,17.5,17.9,230865,0
2013-10-31,18,18.101,17.3,17.6,257635,0
2013-11-01,17.5,17.8,16,16.3,352917,0
2013-11-04,17.3,18,17,17.6,258271,0
2013-11-05,17.5,17.9,17.1,17.3,93740,0
2013-11-06,17.5,17.6,16.8,17.1,141890,0
2013-11-07,16.6,17,16.2,16.2,161480,0
2013-11-08,16.1,17.6,16,17.4,143010,0
2013-11-11,17.1,17.8,16.899,17.35,81626,0
2013-11-12,16.9,17.3,16.8,17.1,62560,0
2013-11-13,16.9,18,16.9,17.8,141291,0
2013-11-14,17.2,17.5,17.1,17.5,90920,0
2013-11-15,19.6,21.7,18.5,18.7,3450120,0
2013-11-18,19.6,20.3,18.8,19.3,924120,0
2013-11-19,19.3,19.7,18.8,18.9,255568,0
2013-11-20,19.3,19.8,19,19.6,355280,0
2013-11-21,19.9,20.6,19.8,20.2,488770,0
2013-11-22,20.2,20.2,19.5,19.8,219300,0
2013-11-25,19.8,20,19.5,19.5,224550,0
2013-11-26,19.5,19.6,18.6,19.2,200910,0
2013-11-27,19.6,19.6,19.1,19.3,99370,0
2013-11-29,19.5,19.6,19.3,19.4,51395,0
2013-12-02,20.4,20.5,19.6,19.6,318500,0
2013-12-03,19.3,19.5,18.9,19.1,202290,0
2013-12-04,19.8,19.8,19.1,19.5,147230,0
2013-12-05,19.7,19.7,19.1,19.1,147950,0
2013-12-06,19.3,19.5,19.1,19.5,92160,0
2013-12-09,19.2,19.5,18.1,18.2,310620,0
2013-12-10,18.5,18.8,17.1,17.7,408670,0
2013-12-11,18,18,17.3,17.4,203465,0
2013-12-12,17.6,18.2,17.4,17.9,108579,0
2013-12-13,17.8,17.9,17.3,17.7,102330,0
2013-12-16,17.5,17.5,17.2,17.3,130640,0
2013-12-17,17.3,17.5,16.9,17.1,127990,0
2013-12-18,17.2,17.5,17,17.4,118780,0
2013-12-19,17.4,17.7,17.2,17.4,67530,0
2013-12-20,17.3,17.9,17.1,17.7,407781,0
2013-12-23,17.6,18,17.5,17.9,107120,0
2013-12-24,18,18.9,17.9,18.7,90436,0
2013-12-26,18.9,19.3,18.7,19,140400,0
2013-12-27,18.6,18.8,18.4,18.7,167400,0
2013-12-30,18.5,19.5,18.3,19.2,153740,0
2013-12-31,19.4,19.5,18.9,19.1,164480,0
2014-01-02,20.1,21.3,19.9,19.9,664823,0
2014-01-03,20.4,22.2,20,22,728869,0
2014-01-06,23.2,26.9,22.5,24.8,2007763,0
2014-01-07,24.1,24.9,23.3,23.7,680167,0
2014-01-08,23.6,25.8,23.5,25.1,541712,0
2014-01-09,24.9,27.3,24.6,25.4,821160,0
2014-01-10,26.8,27.2,25.5,26.6,561542,0
2014-01-13,30,30,28.2,29.2,1027080,0
2014-01-14,29.9,30.6,29,30.5,689201,0
2014-01-15,30.4,30.9,29.6,30.5,517930,0
2014-01-16,31.2,32,30.9,32,515147,0
2014-01-17,34.4,37.9,34,36.4,1355677,0
2014-01-21,40,42.5,38.4,42.1,2418205,0
2014-01-22,41.1,41.1,38.5,40.1,1461505,0
2014-01-23,41.7,42,38.8,41.3,1048820,0
2014-01-24,40.4,40.9,39.1,40,735396,0
2014-01-27,37.9,38.1,30.3,33.4,1745625,0
2014-01-28,35.3,35.3,32.6,34.4,727460,0
2014-01-29,32.6,33.5,32.2,33.2,525400,0
2014-01-30,32.5,34.7,32.5,33.2,398880,0
2014-01-31,32.9,33.2,31.8,31.9,323830,0
2014-02-03,32.7,33,30.5,31.1,470009,0
2014-02-04,30.8,31.5,30.1,30.6,436858,0
2014-02-05,30.4,30.4,28.1,28.4,609956,0
2014-02-06,28.4,29.3,28.1,28.3,245766,0
2014-02-07,28.8,33.6,28.8,33.3,1002792,0
2014-02-10,34.2,35.9,34,34.9,743507,0
2014-02-11,35.8,35.9,34.5,35,477938,0
2014-02-12,35.1,35.4,33,33.5,399754,0
2014-02-13,33.3,34.8,32.8,34,286343,0
2014-02-14,34.4,34.5,32.8,33.55,205351,0
2014-02-18,34,34.1,33.3,33.4,154325,0
2014-02-19,33.3,33.5,32,32.1,225839,0
2014-02-20,32,34.9,31.6,34.2,436516,0
2014-02-21,35.3,35.7,34.1,34.2,303700,0
2014-02-24,34.7,36,34.3,35.6,397124,0
2014-02-25,36.4,37.1,35.6,36.1,402195,0
2014-02-26,36.3,36.3,34.6,35.1,271680,0
2014-02-27,38.2,40,37.3,39.7,838338,0
2014-02-28,39.8,40.2,38.1,38.5,664022,0
2014-03-03,37,37.45,35.1,36.3,562544,0
2014-03-04,37.2,38.3,37.1,38.1,532967,0
2014-03-05,38.5,39.5,38.1,39.1,711190,0
2014-03-06,38.6,39.3,37.6,37.9,396850,0
2014-03-07,38.3,38.5,37.3,37.8,268885,0
2014-03-10,37.8,38.1,36.4,37.7,295991,0
2014-03-11,37.4,40.3,37.3,37.9,857463,0
2014-03-12,38.6,41.1,38,41,1046653,0
2014-03-13,41.2,42.2,38.7,39.4,1328962,0
2014-03-14,38.6,39.7,37.8,38.9,365967,0
2014-03-17,39.7,40.4,38.7,39.6,408142,0
2014-03-18,39.4,39.9,38.8,39.8,339959,0
2014-03-19,39.4,40.8,39,39.5,394095,0
2014-03-20,39.3,39.8,38.5,38.7,380555,0
2014-03-21,38.7,39,37.1,38.1,994947,0
2014-03-24,37.9,38.1,30.1,35.7,1295355,0
2014-03-25,35.8,37.2,35.3,35.8,361859,0
2014-03-26,36.2,36.6,33.5,33.8,529760,0
2014-03-27,34.2,34.4,32.4,34.4,568056,0
2014-03-28,34.1,34.85,33.5,33.8,429691,0
2014-03-31,34.3,34.7,33.6,34,300309,0
2014-04-01,34.3,36,34.2,35.8,328342,0
2014-04-02,35.1,35.5,34.25,34.7,189010,0
2014-04-03,34.8,35,33.5,33.6,224883,0
2014-04-04,34.6,34.7,32.4,33.1,406908,0
2014-04-07,33.6,34,32,32.3,315435,0
2014-04-08,32.4,33,31.7,32.8,217050,0
2014-04-09,33.2,35,33.1,34.8,210494,0
2014-04-10,34.1,34.3,31.8,31.9,271606,0
2014-04-11,32,33.5,31.3,31.7,338541,0
2014-04-14,32.5,32.6,30.6,31.3,271469,0
2014-04-15,31.8,32,28.7,30.5,440510,0
2014-04-16,30.7,30.9,29.5,29.9,277976,0
2014-04-17,30.4,32,30.1,30.7,269253,0
2014-04-21,31.1,31.1,29.3,29.9,233479,0
2014-04-22,31.2,33.6,30.901,33.3,371720,0
2014-04-23,33,33.1,31.5,31.8,292562,0
2014-04-24,32.5,32.5,31.4,31.85,175442,0
2014-04-25,32,32,30,30.3,244755,0
2014-04-28,30.9,31,29,30.2,323857,0
2014-04-29,31.9,32.1,30.5,30.7,303829,0
2014-04-30,30.5,30.6,28.8,29.5,406787,0
2014-05-01,29.3,29.6,28.1,29.5,255498,0
2014-05-02,30.1,30.2,29,29.6,202008,0
2014-05-05,29.7,30.4,29,30.3,161602,0
2014-05-06,30,30.2,28.7,28.7,249505,0
2014-05-07,28.7,28.8,27.3,27.9,214969,0
2014-05-08,28,28.4,26.3,26.5,198615,0
2014-05-09,26.6,27.2,26,27.1,189497,0
2014-05-12,27.1,28.8,27.1,28.8,227299,0
2014-05-13,27.8,28.4,27.5,27.5,163017,0
2014-05-14,27.7,27.9,27.1,27.3,151105,0
2014-05-15,27.1,27.2,25.8,26.8,194972,0
2014-05-16,26.5,26.65,25.4,25.9,170418,0
2014-05-19,25.3,26.7,25.3,26.5,140934,0
2014-05-20,26.5,26.5,25.5,25.9,136249,0
2014-05-21,26.3,26.5,25.25,25.4,120479,0
2014-05-22,26.6,30,26.5,28.7,605633,0
2014-05-23,28.7,28.81,27.7,28.6,216269,0
2014-05-27,29.7,31.8,29.5,31.4,622571,0
2014-05-28,30.9,31.2,30,30.9,294826,0
2014-05-29,30.6,31.099,30.2,30.6,113570,0
2014-05-30,30.4,30.6,28.7,29.4,285353,0
2014-06-02,29,29.3,27.8,28.7,151241,0
2014-06-03,29.1,30,28.6,29.4,167418,0
2014-06-04,30.4,30.7,29.5,30.1,198644,0
2014-06-05,30,30.5,29.5,30.2,152713,0
2014-06-06,30.1,30.1,29.24,29.8,118508,0
2014-06-09,29.5,30.4,29.5,30.2,161021,0
2014-06-10,29.8,32.2,29.7,31.7,326200,0
2014-06-11,31,31.3,30,30.4,257637,0
2014-06-12,30.6,31.3,30.3,30.95,241238,0
2014-06-13,30.7,31.1,30.1,30.9,142604,0
2014-06-16,30.6,31.4,30.3,31,164557,0
2014-06-17,30.6,31.2,30.3,31.1,149008,0
2014-06-18,30.6,31.1,30.3,31.1,142653,0
2014-06-19,30.8,31.1,30.5,30.8,124169,0
2014-06-20,30.6,30.7,29.2,30.2,301069,0
2014-06-23,29.8,30.001,29.2,29.2,115594,0
2014-06-24,29,29.9,28.8,28.8,155330,0
2014-06-25,28.3,29.1,28.3,29,151484,0
2014-06-26,28.8,29.4,28.1,28.9,117600,0
2014-06-27,28.7,28.9,28.3,28.6,127017,0
2014-06-30,28.3,28.5,27.8,28.1,187984,0
2014-07-01,29.85,30.95,29.8,30.9,432207,0
2014-07-02,30.3,30.6,30.1,30.3,147410,0
2014-07-03,29.9,30.2,29.4,30,89386,0
2014-07-07,29.6,29.6,28.1,28.1,195822,0
2014-07-08,28.3,28.3,27.3,27.7,177261,0
2014-07-09,27.9,28.35,27.5,27.8,91381,0
2014-07-10,27.1,27.9,26.5,27,101828,0
2014-07-11,27.3,27.6,26.8,26.9,97075,0
2014-07-14,27.4,28.4,27.1,28.25,136909,0
2014-07-15,27.9,27.9,26.8,27.1,174517,0
2014-07-16,27.3,27.3,26.2,26.6,112687,0
2014-07-17,26.8,26.8,25,25,173815,0
2014-07-18,25.3,25.9,25.2,25.9,153233,0
2014-07-21,27.7,28.3,26.6,27.4,260242,0
2014-07-22,26.8,26.999,26.5,26.6,77647,0
2014-07-23,26.4,27,26.2,26.5,85869,0
2014-07-24,26.7,26.95,26.3,26.6,77387,0
2014-07-25,26.5,26.5,25.9,25.9,85908,0
2014-07-28,26,26.2,25.5,25.5,87216,0
2014-07-29,25.9,26.4,25.6,26,85250,0
2014-07-30,26.1,26.7,25.8,26.5,102089,0
2014-07-31,25.9,26,25.5,25.9,91644,0
2014-08-01,25.6,25.7,23.8,24.4,158355,0
2014-08-04,25.1,25.4,24.4,25.1,122585,0
2014-08-05,23.7,24.6,23.5,24.2,150125,0
2014-08-06,24,24.6,23.8,24.5,94594,0
2014-08-07,25.8,25.9,24.7,25.2,173181,0
2014-08-08,24.6,25.1,24.3,25,84351,0
2014-08-11,24.7,25.5,24.6,24.95,89262,0
2014-08-12,25,25.2,24.6,24.8,68825,0
2014-08-13,25,25.8,24.9,25.5,63388,0
2014-08-14,25.2,25.8,25.2,25.3,38450,0
2014-08-15,25.7,26.6,25.05,25.7,130259,0
2014-08-18,25.7,26.1,25.4,25.7,73010,0
2014-08-19,25.6,25.85,25.4,25.6,47885,0
2014-08-20,25.4,26.5,25.1,25.5,107650,0
2014-08-21,25.7,26,25,25.1,77301,0
2014-08-22,25.3,25.6,25,25.15,52053,0
2014-08-25,25.2,25.7,25,25.3,96288,0
2014-08-26,25.5,26.1,25.4,25.5,62388,0
2014-08-27,25.7,26,25.5,25.9,62309,0
2014-08-28,25.5,25.75,25.3,25.5,54567,0
2014-08-29,25.4,25.6,25.2,25.6,35070,0
2014-09-02,25.5,25.501,24.45,24.8,83971,0
2014-09-03,25.2,25.5,24.4,24.5,98713,0
2014-09-04,24.9,25,24.6,24.6,55463,0
2014-09-05,24.7,24.7,24.4,24.6,43802,0
2014-09-08,24.5,24.8,24.4,24.8,58514,0
2014-09-09,26.9,27.2,25.7,25.85,227049,0
2014-09-10,25.9,26.7,25.4,26.7,114342,0
2014-09-11,26.1,26.7,25.9,26.7,57467,0
2014-09-12,26.3,26.3,25.85,26.1,53709,0
2014-09-15,26.2,26.2,24.8,25,92186,0
2014-09-16,24.8,25.2,24.5,25.1,59643,0
2014-09-17,27.7,29.3,27.7,27.9,698823,0
2014-09-18,27.9,28,26.5,26.6,159259,0
2014-09-19,26.6,28.4,25.7,26.8,391582,0
2014-09-22,26.3,26.35,24.9,25.1,218164,0
2014-09-23,25.4,25.8,24.95,25,100784,0
2014-09-24,25.3,26.2,25.2,26.2,129104,0
2014-09-25,25.7,25.7,24.8,24.8,121415,0
2014-09-26,25,25.4,24.7,25.4,63472,0
2014-09-29,24.9,25,24.6,24.9,86229,0
2014-09-30,24.7,25.1,24.1,24.2,104402,0
2014-10-01,24.3,24.5,23.9,24,92536,0
2014-10-02,24.1,24.3,23.3,24.1,91252,0
2014-10-03,24,24.4,23.85,24.2,60810,0
2014-10-06,24.1,24.2,23.8,24,80630,0
2014-10-07,23.7,23.9,22.9,22.9,104956,0
2014-10-08,23.2,23.9,22.4,23.6,131071,0
2014-10-09,23.1,23.3,22.6,22.7,72085,0
2014-10-10,22.5,23.2,22,22,112009,0
2014-10-13,22.7,23.3,22.1,22.4,125230,0
2014-10-14,22.4,23.2,22.35,22.9,104196,0
2014-10-15,22.4,22.7,21.6,22.7,160508,0
2014-10-16,21,23.2,21,22.8,161404,0
2014-10-17,23.3,23.3,22.5,22.7,91860,0
2014-10-20,22.7,24,22.7,23.9,83640,0
2014-10-21,23.6,24,23.2,23.7,74360,0
2014-10-22,23.4,23.899,22.8,22.9,52825,0
2014-10-23,23.3,24,23.1,23.7,89711,0
2014-10-24,24,24.3,23.7,24,62378,0
2014-10-27,24.2,24.2,23.5,24.1,53259,0
2014-10-28,24.3,25.6,24.2,25.6,135693,0
2014-10-29,25,25.3,24.15,24.3,97887,0
2014-10-30,23.3,24,23,23.9,112313,0
2014-10-31,23.6,24.6,23.4,24.4,123271,0
2014-11-03,24.1,24.1,23.4,23.8,105599,0
2014-11-04,23.7,24.3,23.7,24.2,44638,0
2014-11-05,24.1,24.2,23.7,23.8,51035,0
2014-11-06,23.8,23.9,23.6,23.6,87373,0
2014-11-07,20.1,21.5,20,21.3,1536976,0
2014-11-10,21.5,21.6,20.9,21.4,201478,0
2014-11-11,21.2,22.3,21.1,21.9,280230,0
2014-11-12,21.4,21.8,21,21.8,121291,0
2014-11-13,21.7,22.2,21.5,21.5,96098,0
2014-11-14,21.4,21.75,21.2,21.3,65362,0
2014-11-17,21.5,22.4,21.3,22.4,180113,0
2014-11-18,22.4,22.9,22.4,22.8,137816,0
2014-11-19,22.9,22.9,21.7,21.8,120227,0
2014-11-20,22.1,22.1,21.5,21.7,117599,0
2014-11-21,22,22.3,21.7,22.2,154007,0
2014-11-24,22,22.5,21.9,22.4,109134,0
2014-11-25,22.4,22.6,21.9,22.4,76117,0
2014-11-26,22.2,22.6,21.9,22.3,123788,0
2014-11-28,23.4,23.5,21.9,21.9,106734,0
2014-12-01,22.3,22.3,21.2,21.3,163268,0
2014-12-02,21.6,22.1,21.6,22,86907,0
2014-12-03,21.5,22,21.3,21.7,112066,0
2014-12-04,22.4,23.4,22.2,23.3,152533,0
2014-12-05,22.8,23.3,22.4,23.2,144002,0
2014-12-08,23.8,24.2,23.1,23.4,142864,0
2014-12-09,23.7,25.1,23.2,25,260458,0
2014-12-10,24.5,25,23.9,23.9,175216,0
2014-12-11,23.7,24.4,23.6,23.8,95071,0
2014-12-12,23.7,24.4,23.4,24,148877,0
2014-12-15,23.5,23.7,22.1,22.2,160607,0
2014-12-16,22.3,23.4,22.1,22.1,142150,0
2014-12-17,22.5,23.7,22.4,23.6,191022,0
2014-12-18,23.5,24.6,23.4,24.3,162879,0
2014-12-19,23.6,25.1,23.6,24.4,421239,0
2014-12-22,24.5,24.7,23.5,24,90568,0
2014-12-23,23.9,24,22.8,23.1,121955,0
2014-12-24,23,23.8,22.9,23.6,35115,0
2014-12-26,23.8,24.4,23.5,24,74502,0
2014-12-29,23.7,23.9,23.4,23.6,52985,0
2014-12-30,23.4,23.7,23.2,23.5,44912,0
2014-12-31,23.5,24.4,23.3,23.6,72000,0
2015-01-02,23.8,24.3,23.35,24,112030,0
2015-01-05,23.7,24.5,23.4,23.6,123253,0
2015-01-06,23.7,23.8,22.5,23,133713,0
2015-01-07,23.2,23.4,22.6,22.9,110618,0
2015-01-08,23.1,23.7,23.1,23.6,99999,0
2015-01-09,23.4,24.9,22.8,23.6,232508,0
2015-01-12,23.5,23.9,22.9,23,144467,0
2015-01-13,24.7,25.5,23.5,23.9,504454,0
2015-01-14,23.8,24.199,23.7,23.9,110630,0
2015-01-15,23.9,23.9,23,23.2,226307,0
2015-01-16,23.1,23.7,23,23.2,140604,0
2015-01-20,23.3,23.5,22.3,22.8,193856,0
2015-01-21,22.8,23.1,22.2,22.2,124880,0
2015-01-22,22.1,22.5,21.8,22.3,149534,0
2015-01-23,22,22.3,21.8,21.9,84657,0
2015-01-26,22,22.7,21.9,22.6,119323,0
2015-01-27,22.4,22.8,22.3,22.3,103797,0
2015-01-28,22.5,22.6,22,22.1,106038,0
2015-01-29,22.1,22.2,21.7,21.7,127554,0
2015-01-30,22.4,22.7,21.8,22,270557,0
2015-02-02,22.3,22.4,21.6,21.9,174285,0
2015-02-03,22.5,23.1,22,22.9,264962,0
2015-02-04,22.5,22.6,21.8,21.9,150727,0
2015-02-05,22.1,22.9,22,22.8,350763,0
2015-02-06,22.3,22.55,22.2,22.35,145364,0
2015-02-09,22,22.5,21.9,22,142407,0
2015-02-10,22.3,22.8,22.1,22.2,141550,0
2015-02-11,22.3,22.3,22,22,148003,0
2015-02-12,22.1,22.6,22,22.5,150227,0
2015-02-13,22.3,22.5,22.1,22.3,163604,0
2015-02-17,22.2,23.8,22.1,23.4,494014,0
2015-02-18,23.2,23.5,22.7,22.8,235375,0
2015-02-19,22.8,23.2,22.7,23.2,180763,0
2015-02-20,23,23.2,22.7,22.8,155626,0
2015-02-23,22.9,24.2,22.7,24,513519,0
2015-02-24,23.8,24,23.1,23.2,240696,0
2015-02-25,23.5,24.5,23.2,23.85,338915,0
2015-02-26,23.6,23.9,23.3,23.8,179110,0
2015-02-27,23.5,23.6,23.2,23.4,157714,0
2015-03-02,23.3,24,23.1,23.8,263550,0
2015-03-03,23.5,24.5,23.5,24.2,292280,0
2015-03-04,24.4,24.8,23.9,24.6,323320,0
2015-03-05,25,27.3,24.8,27.2,998860,0
2015-03-06,26.6,27.1,25.5,26.5,499560,0
2015-03-09,28.6,29.4,26.3,28.2,3048210,0
2015-03-10,27.1,27.9,26.3,27,638270,0
2015-03-11,26.8,27.1,26.5,26.7,292110,0
2015-03-12,26.6,26.6,25.6,26,352470,0
2015-03-13,24,24,19.3,19.7,2679520,0
2015-03-16,20.8,20.8,19.5,19.7,723800,0
2015-03-17,20,20,18.7,19.4,596900,0
2015-03-18,19.4,19.4,18.9,19.1,308900,0
2015-03-19,19.4,19.6,19.1,19.3,208150,0
2015-03-20,19.5,19.7,19.1,19.3,1006800,0
2015-03-23,19.8,19.8,19.4,19.4,422080,0
2015-03-24,19.6,19.8,19.4,19.5,225400,0
2015-03-25,19.7,19.7,19,19.1,309310,0
2015-03-26,18.9,19,17.7,18,404780,0
2015-03-27,18.3,18.5,17.9,18.1,284560,0
2015-03-30,18.5,18.8,18.4,18.7,158340,0
2015-03-31,18.7,18.9,18,18.1,206355,0
2015-04-01,18.6,18.7,18.3,18.3,184180,0
2015-04-02,19,19.2,18.7,19,149960,0
2015-04-06,19,19.3,18.6,18.8,355110,0
2015-04-07,18.9,19.2,18.9,19.2,240974,0
2015-04-08,19.1,20.1,19,19.4,347670,0
2015-04-09,19.4,19.6,18.7,19.1,155705,0
2015-04-10,19.1,19.3,19,19.3,66440,0
2015-04-13,19.1,19.4,19.1,19.3,89060,0
2015-04-14,19.1,19.3,19.1,19.3,64200,0
2015-04-15,19.2,19.3,18.9,19.1,146619,0
2015-04-16,19,19.2,18.8,19.1,78531,0
2015-04-17,18.8,18.8,18.2,18.2,127210,0
2015-04-20,18.5,18.5,18.2,18.4,117133,0
2015-04-21,18.3,18.4,18.3,18.4,62451,0
2015-04-22,19.3,19.5,19,19.3,205382,0
2015-04-23,19.3,19.6,19.1,19.5,134560,0
2015-04-24,19.6,19.9,19.4,19.6,102540,0
2015-04-27,19.6,19.7,18.6,18.7,176140,0
2015-04-28,19.2,19.4,18.7,18.9,209870,0
2015-04-29,19.1,19.2,18.4,18.5,163400,0
2015-04-30,18.7,18.9,17.2,17.8,295650,0
2015-05-01,18,18.1,17.5,17.9,145810,0
2015-05-04,18.5,18.8,18.3,18.4,225440,0
2015-05-05,18.6,18.6,17.5,17.8,255310,0
2015-05-06,18.2,18.3,17.1,17.4,196691,0
2015-05-07,17.8,18,17.2,17.6,137210,0
2015-05-08,18.5,18.6,17.9,18.3,163100,0
2015-05-11,18.2,18.3,17.8,18,119750,0
2015-05-12,17.9,18.4,17.5,17.6,187457,0
2015-05-13,18,18.1,17.4,17.5,190170,0
2015-05-14,17.9,18,17.5,17.6,135410,0
2015-05-15,18,18.1,17.6,18,138721,0
2015-05-18,17.9,18,17.6,17.8,123954,0
2015-05-19,17.6,17.7,17.1,17.3,159040,0
2015-05-20,17.5,17.7,17.2,17.6,84120,0
2015-05-21,18,18.2,17.4,17.4,252010,0
2015-05-22,17.6,17.6,16.9,17.1,188290,0
2015-05-26,17,17.2,16.5,16.6,144736,0
2015-05-27,16.8,17.6,16.7,17.5,256560,0
2015-05-28,17.4,19.6,17.2,19,599373,0
2015-05-29,18.8,19.4,18.6,19.4,452840,0
2015-06-01,20.7,24.6,20.5,21.7,4246598,0
2015-06-02,21.8,22,21.1,21.2,662986,0
2015-06-03,20.9,21.6,20.4,20.6,489940,0
2015-06-04,20.5,21.8,20.4,20.9,541250,0
2015-06-05,20.6,20.9,20.1,20.5,680110,0
2015-06-08,20.5,21,20.2,20.4,592710,0
2015-06-09,20,20.3,19.7,19.7,380960,0
2015-06-10,21.5,21.5,20.5,20.9,440967,0
2015-06-11,20.7,21.15,20.2,20.9,296344,0
2015-06-12,21.3,21.4,20.4,20.4,291250,0
2015-06-15,20.9,21.4,20.5,21.3,514490,0
2015-06-16,21,21,20.6,20.9,191250,0
2015-06-17,20.8,21.2,20.6,21.1,219180,0
2015-06-18,21.1,22.1,21,22,446370,0
2015-06-19,21.6,23.1,21.4,22.7,1815430,0
2015-06-22,22.2,22.9,22.1,22.6,269630,0
2015-06-23,21.9,22.4,21.8,22.4,200289,0
2015-06-24,22.1,22.3,21.8,21.9,123860,0
2015-06-25,21.8,21.9,21,21.3,179390,0
2015-06-26,21.1,21.2,20.4,20.7,270830,0
2015-06-29,20.2,20.3,19.3,19.3,329670,0
2015-06-30,20,20.1,19.5,19.5,168877,0
2015-07-01,19.7,20.8,19.7,20.2,226930,0
2015-07-02,20.1,20.2,19.7,19.8,80000,0
2015-07-06,19.3,19.8,19.2,19.7,124670,0
2015-07-07,19.3,19.6,18.3,19.5,261220,0
2015-07-08,19.1,19.3,18.5,18.6,173120,0
2015-07-09,19.2,19.4,18.6,18.8,151490,0
2015-07-10,19.6,19.7,18.9,19.1,102270,0
2015-07-13,19.4,19.8,19.1,19.5,103170,0
2015-07-14,19.301,19.862,19.3,19.6,90148,0
2015-07-15,19.3,19.6,18.9,19,65428,0
2015-07-16,19.3,19.6,19.2,19.5,106550,0
2015-07-17,19.4,19.6,19.4,19.5,85350,0
2015-07-20,19.4,19.5,18.9,19,160490,0
2015-07-21,19.2,19.4,18.8,19,77210,0
2015-07-22,19,19.2,18.8,19.1,139320,0
2015-07-23,19.1,19.8,19.1,19.2,145820,0
2015-07-24,19.4,19.4,18.8,18.8,103170,0
2015-07-27,19,19.3,18.5,18.6,125150,0
2015-07-28,18.9,19.4,18.7,19.3,79890,0
2015-07-29,19,19,18.5,18.7,68130,0
2015-07-30,18.6,18.9,18.3,18.5,72710,0
2015-07-31,18.8,18.9,18.3,18.5,129470,0
2015-08-03,18.6,18.7,18.1,18.4,94214,0
2015-08-04,18.4,18.6,18.1,18.2,105500,0
2015-08-05,18.6,18.8,17.6,17.9,105900,0
2015-08-06,18.3,18.6,17.9,17.9,123290,0
2015-08-07,18,18.3,17.6,17.7,120920,0
2015-08-10,18,18.2,17.6,18,115440,0
2015-08-11,18.2,18.4,17.7,17.9,80357,0
2015-08-12,17.9,18.1,17.6,17.9,111170,0
2015-08-13,18.3,18.3,17.9,18,61150,0
2015-08-14,18,18.1,17.5,17.8,104840,0
2015-08-17,18,18.4,17.7,18.3,59810,0
2015-08-18,18.1,18.3,17.8,18.3,50750,0
2015-08-19,17.9,18,17,17,172890,0
2015-08-20,17.4,17.5,16.1,16.1,212840,0
2015-08-21,16.4,17.4,16.3,16.8,321920,0
2015-08-24,16.3,17.1,15.9,16,184368,0
2015-08-25,17.1,17.2,16,16,143410,0
2015-08-26,16.9,16.9,15,15.1,320700,0
2015-08-27,16.2,16.2,15.5,15.7,176020,0
2015-08-28,16,16.1,15.5,16,92090,0
2015-08-31,16.1,16.1,15.7,15.8,46470,0
2015-09-01,15.6,15.8,15.1,15.3,59160,0
2015-09-02,15.6,15.8,15.4,15.8,52480,0
2015-09-03,15.7,16,15.5,15.5,64460,0
2015-09-04,15.5,15.5,15.2,15.2,44790,0
2015-09-08,15.7,15.8,15.5,15.8,64850,0
2015-09-09,16.3,16.5,15.7,15.8,82270,0
2015-09-10,16.1,16.2,15.7,16.1,65351,0
2015-09-11,16.1,16.3,15.6,16.2,235640,0
2015-09-14,16.1,16.2,15.9,16,76230,0
2015-09-15,15.9,16.1,15.2,15.6,96210,0
2015-09-16,15.7,15.8,15.3,15.5,66110,0
2015-09-17,15.5,16,15.25,16,155420,0
2015-09-18,15.7,15.7,15.1,15.1,157840,0
2015-09-21,15.3,15.4,14.3,14.8,97890,0
2015-09-22,14.5,14.6,14.2,14.4,77670,0
2015-09-23,15.6,16.1,15.3,15.7,252350,0
2015-09-24,15.2,16.2,15.2,16.2,178130,0
2015-09-25,16.4,16.8,15.5,15.5,190270,0
2015-09-28,15.4,15.5,14.6,14.6,165661,0
2015-09-29,14.9,15,13.8,13.9,332310,0
2015-09-30,14.3,14.8,14.3,14.6,206510,0
2015-10-01,14.8,14.8,14.5,14.6,68090,0
2015-10-02,14.6,15.1,14.4,15.1,314570,0
2015-10-05,15.2,16,15.1,15.9,124563,0
2015-10-06,15.8,15.8,15.2,15.6,68100,0
2015-10-07,15.6,16.3,15.3,16.3,119280,0
2015-10-08,16,16.5,15.8,16.4,76400,0
2015-10-09,16.3,16.5,16.2,16.3,90700,0
2015-10-12,16.4,16.55,16.2,16.4,39577,0
2015-10-13,16.2,16.6,16,16.4,100830,0
2015-10-14,16.4,16.6,16.2,16.2,43490,0
2015-10-15,16.3,17.4,16.3,17.4,136750,0
2015-10-16,17.4,17.5,16.8,17.1,58200,0
2015-10-19,17,17.2,16.4,16.6,63740,0
2015-10-20,16.6,16.9,16.1,16.8,66631,0
2015-10-21,16.7,16.7,15.8,16,83630,0
2015-10-22,15.8,16.6,15.6,16.6,103350,0
2015-10-23,16.4,16.8,16.1,16.8,119300,0
2015-10-26,16.6,17,16.5,16.8,84170,0
2015-10-27,15,15,13.3,14.1,867850,0
2015-10-28,14.5,14.6,14.1,14.3,202800,0
2015-10-29,14.3,14.3,13.8,13.8,53940,0
2015-10-30,14.2,14.2,13.2,13.3,426720,0
2015-11-02,13.5,14,13.3,13.9,158593,0
2015-11-03,13.8,14.2,13.6,14.1,84770,0
2015-11-04,14,14.2,13.7,14.2,114090,0
2015-11-05,14,14,13.5,13.7,84100,0
2015-11-06,13.5,13.5,13,13.3,134770,0
2015-11-09,13.2,13.3,13,13,197092,0
2015-11-10,13.1,13.2,12.5,12.7,136750,0
2015-11-11,12.7,12.9,12.4,12.5,134180,0
2015-11-12,12.4,12.4,11.7,12,177330,0
2015-11-13,11.8,12.1,11.4,11.9,95760,0
2015-11-16,11.5,11.8,10.8,11.2,234340,0
2015-11-17,11.3,11.5,10.9,11,115810,0
2015-11-18,11.1,11.2,10.7,11.1,121190,0
2015-11-19,11.4,11.7,10.9,11.1,141090,0
2015-11-20,11.3,11.3,10.9,11,89930,0
2015-11-23,12.3,12.4,11.6,12,207290,0
2015-11-24,12.1,12.1,11.6,11.8,112560,0
2015-11-25,11.7,12.5,11.6,12.5,159700,0
2015-11-27,12.2,12.8,12,12,166800,0
2015-11-30,12.3,12.4,12,12.3,130820,0
2015-12-01,12.4,12.4,12,12.1,70620,0
2015-12-02,12.2,12.2,11.7,11.7,78532,0
2015-12-03,12,12.2,11.7,11.7,86741,0
2015-12-04,10,10.7,8,10.5,296830,0
2015-12-07,11.4,11.4,10.6,10.9,306700,0
2015-12-08,10.6,10.9,10.3,10.6,221085,0
2015-12-09,10.5,10.8,10.4,10.7,101330,0
2015-12-10,10.9,11,10.4,10.9,225570,0
2015-12-11,10.8,11.2,10.5,11,244540,0
2015-12-14,11.1,11.2,10.7,11,130011,0
2015-12-15,10.9,11.2,10.7,10.8,156430,0
2015-12-16,10.9,11.7,10.8,11.7,189040,0
2015-12-17,11.4,11.8,11.3,11.8,99080,0
2015-12-18,11.8,12.5,11.7,11.9,594230,0
2015-12-21,12.2,12.7,12,12.5,182010,0
2015-12-22,12.5,12.9,12.5,12.6,91965,0
2015-12-23,12.5,13,12.1,12.4,118060,0
2015-12-24,12.5,13.1,12.5,12.9,70686,0
2015-12-28,12.8,13.4,12.7,12.9,147371,0
2015-12-29,12.9,13,12.6,12.7,91792,0
2015-12-30,12.6,12.8,12.5,12.7,92872,0
2015-12-31,12.5,12.601,12.2,12.3,93004,0
2016-01-04,12.1,12.6,11.8,12.3,137945,0
2016-01-05,12.8,13.2,12.3,12.7,217794,0
2016-01-06,12.4,12.5,12.1,12.2,125502,0
2016-01-07,12,12.2,11.5,12,284808,0
2016-01-08,11.9,12.1,11.7,12,152021,0
2016-01-11,12.3,12.3,11.5,11.9,211218,0
2016-01-12,12,12.9,11.8,12.8,346617,0
2016-01-13,12.6,12.6,11.8,11.8,134976,0
2016-01-14,11.9,12.4,11.4,12,196443,0
2016-01-15,11.6,11.9,11.4,11.9,130822,0
2016-01-19,11.5,11.7,11.2,11.5,222340,0
2016-01-20,11,11.6,10.8,11.4,168111,0
2016-01-21,11.1,11.6,10.8,11.3,130420,0
2016-01-22,11.3,11.8,11.3,11.6,73525,0
2016-01-25,11.3,12.3,11.3,12.3,177492,0
2016-01-26,12,12.6,11.8,12.6,186263,0
2016-01-27,12.3,12.3,11.8,12,115659,0
2016-01-28,12,12.2,11.6,11.9,140010,0
2016-01-29,12,13,11.7,12.6,433505,0
2016-02-01,12.3,12.6,12.1,12.5,167842,0
2016-02-02,12.2,12.3,11.5,11.7,110088,0
2016-02-03,11.6,11.8,11.2,11.8,62644,0
2016-02-04,11.5,11.8,11.3,11.4,69453,0
2016-02-05,11.3,11.6,11.2,11.2,72665,0
2016-02-08,3.9,5.4,3.8,4.4,1268601,0
2016-02-09,5.8,5.8,4.9,5,816629,0
2016-02-10,3.06,3.5,2.514,3,1879551,0
2016-02-11,3.391,3.41,3.02,3.201,416572,0
2016-02-12,3.4,3.4,3.211,3.391,229258,0
2016-02-16,4.1,4.5,3.8,4.168,496365,0
2016-02-17,4.95,5.201,4.501,4.991,536532,0
2016-02-18,5.85,6.2,5.401,6.064,390842,0
2016-02-19,6.59,6.666,5.602,6.284,359247,0
2016-02-22,6.5,7.16,6.137,6.901,319175,0
2016-02-23,7.22,7.598,6.8,6.8,490533,0
2016-02-24,6.78,6.85,5.8,6.669,462281,0
2016-02-25,6.92,6.92,6.31,6.347,214404,0
2016-02-26,6.3,6.46,6.14,6.3,129148,0
2016-02-29,5.83,5.99,5.336,5.418,237327,0
2016-03-01,5.66,5.84,5.5,5.631,110914,0
2016-03-02,6.03,6.185,6,6.185,143626,0
2016-03-03,6.28,6.297,5.8,5.974,105868,0
2016-03-04,5.9,6.229,5.85,5.892,97798,0
2016-03-07,5.88,6.2,5.8,6.096,107502,0
2016-03-08,6.006,6.006,5.684,5.684,82705,0
2016-03-09,5.695,5.76,5.4,5.501,112489,0
2016-03-10,5.67,5.759,5.184,5.185,124623,0
2016-03-11,5.39,5.458,5.26,5.336,108747,0
2016-03-14,5.52,5.66,4.99,5.276,214717,0
2016-03-15,6,6.025,5.5,5.6,270590,0
2016-03-16,5.6,5.699,5.443,5.629,64530,0
2016-03-17,5.676,5.676,5.403,5.515,70580,0
2016-03-18,5.721,5.721,5.51,5.6,128188,0
2016-03-21,5.59,5.693,5.451,5.482,175174,0
2016-03-22,5.5,5.6,5.431,5.521,67320,0
2016-03-23,5.54,5.54,5.2,5.2,105334,0
2016-03-24,5.1,5.27,5.032,5.125,97593,0
2016-03-28,5.1,5.107,4.9,5.019,60490,0
2016-03-29,5.057,5.27,4.925,5.118,74756,0
2016-03-30,5.1,5.23,5.075,5.181,79376,0
2016-03-31,5.18,5.44,5.065,5.314,101259,0
2016-04-01,5.281,5.4,5.17,5.3,86139,0
2016-04-04,5.2,5.38,5.161,5.327,84775,0
2016-04-05,5.121,5.195,5.1,5.123,96232,0
2016-04-06,5.122,5.3,5.04,5.286,102788,0
2016-04-07,4.93,5.08,4.82,4.936,130454,0
2016-04-08,4.92,5.07,4.825,4.903,82298,0
2016-04-11,5.059,5.089,4.94,5.02,57531,0
2016-04-12,5,5,4.8,4.952,45537,0
2016-04-13,5.241,5.351,5.051,5.2,79390,0
2016-04-14,5.493,5.531,5.15,5.235,119910,0
2016-04-15,5.35,5.499,5.291,5.385,89089,0
2016-04-18,5.35,5.45,5.34,5.376,38502,0
2016-04-19,5.56,5.696,5.349,5.42,67049,0
2016-04-20,5.7,5.8,5.633,5.7,234686,0
2016-04-21,5.669,5.7,5.501,5.59,48601,0
2016-04-22,5.54,5.644,5.54,5.55,45730,0
2016-04-25,5.52,5.531,5.231,5.231,76962,0
2016-04-26,5.37,5.42,5.246,5.3,65320,0
2016-04-27,5.389,5.399,5.181,5.219,53652,0
2016-04-28,5.299,5.5,5.23,5.257,63463,0
2016-04-29,5.6,5.6,5.01,5.038,90795,0
2016-05-02,5.201,5.279,5.055,5.075,72678,0
2016-05-03,5.08,5.098,4.7,4.73,105057,0
2016-05-04,4.7,4.75,3.999,4.441,93779,0
2016-05-05,4.7,4.799,4.5,4.51,47503,0
2016-05-06,4.62,4.674,4.439,4.486,64474,0
2016-05-09,4.55,4.55,4.354,4.4,36111,0
2016-05-10,4.404,4.5,4.302,4.356,56138,0
2016-05-11,4.8,4.87,4.216,4.222,295117,0
2016-05-12,4.5,4.574,4.25,4.306,312439,0
2016-05-13,4.471,4.55,4.4,4.468,52869,0
2016-05-16,4.55,4.59,4.471,4.577,71939,0
2016-05-17,4.451,4.569,4.42,4.43,41033,0
2016-05-18,4.52,4.52,4.404,4.475,24257,0
2016-05-19,4.474,4.483,4.345,4.4,42236,0
2016-05-20,4.498,4.56,4.402,4.54,81464,0
2016-05-23,4.478,4.552,4.478,4.523,35831,0
2016-05-24,4.52,4.57,4.326,4.5,95656,0
2016-05-25,4.517,4.639,4.517,4.563,59806,0
2016-05-26,4.603,4.626,4.5,4.549,33445,0
2016-05-27,4.55,4.583,4.464,4.583,21938,0
2016-05-31,4.6,4.626,4.45,4.458,128678,0
2016-06-01,4.57,4.57,4.297,4.335,43994,0
2016-06-02,4.43,4.499,4.327,4.351,63596,0
2016-06-03,4.48,4.48,4.2,4.256,117593,0
2016-06-06,4.351,4.479,4.3,4.3,81893,0
2016-06-07,4.78,4.788,4.35,4.409,131153,0
2016-06-08,4.5,4.678,4.444,4.5,70202,0
2016-06-09,4.569,4.569,4.416,4.42,54364,0
2016-06-10,4.342,4.351,4.27,4.296,73952,0
2016-06-13,4.19,4.3,4.085,4.115,75343,0
2016-06-14,4.2,4.3,4.096,4.208,59170,0
2016-06-15,4.15,4.177,4.1,4.151,41029,0
2016-06-16,4.02,4.02,3.87,3.946,93527,0
2016-06-17,4.2,4.2,3.932,4,138284,0
2016-06-20,4.22,4.3,4.053,4.065,76175,0
2016-06-21,4.201,4.255,4.001,4.001,95730,0
2016-06-22,4.14,4.185,3.85,3.91,192049,0
2016-06-23,4.148,4.164,4,4.026,221819,0
2016-06-24,3.625,3.799,3.6,3.7,1674359,0
2016-06-27,3.61,3.61,3.07,3.14,243646,0
2016-06-28,3.51,3.8,3.341,3.673,264618,0
2016-06-29,3.75,3.764,3.61,3.651,137240,0
2016-06-30,3.7,3.7,3.4,3.4,112581,0
2016-07-01,3.531,3.6,3.4,3.584,248886,0
2016-07-05,3.559,3.559,3.35,3.416,134576,0
2016-07-06,3.339,3.55,3.252,3.53,83283,0
2016-07-07,3.401,3.705,3.401,3.634,97601,0
2016-07-08,3.523,3.871,3.5,3.501,185333,0
2016-07-11,3.67,3.789,3.6,3.614,133091,0
2016-07-12,3.8,3.876,3.7,3.78,139847,0
2016-07-13,3.781,3.84,3.6,3.688,71297,0
2016-07-14,3.715,3.799,3.7,3.701,54018,0
2016-07-15,3.702,3.793,3.7,3.721,37103,0
2016-07-18,3.753,3.8,3.65,3.686,49538,0
2016-07-19,3.602,3.8,3.579,3.6,96640,0
2016-07-20,3.698,3.78,3.6,3.646,49381,0
2016-07-21,3.651,3.775,3.612,3.648,33482,0
2016-07-22,3.621,3.66,3.55,3.568,52195,0
2016-07-25,3.6,3.617,3.47,3.52,54154,0
2016-07-26,3.5,3.57,3.163,3.199,428634,0
2016-07-27,3.445,3.445,3.3,3.339,135716,0
2016-07-28,3.427,3.45,3.25,3.294,79278,0
2016-07-29,3.44,3.47,3.3,3.35,112421,0
2016-08-01,3.399,3.5,3.29,3.376,122059,0
2016-08-02,3.359,3.4,3.28,3.357,52892,0
2016-08-03,3.36,4,3.319,3.6,53459,0
2016-08-04,3.56,3.85,3.5,3.71,136931,0
2016-08-05,3.67,3.699,3.523,3.556,80908,0
2016-08-08,3.502,3.6,3.502,3.555,34226,0
2016-08-09,3.541,3.6,3.5,3.58,15640,0
2016-08-10,3.6,3.6,3.4,3.401,35357,0
2016-08-11,3.498,3.577,3.299,3.37,49607,0
2016-08-12,3.461,3.588,3.432,3.538,107415,0
2016-08-15,3.54,3.55,3.5,3.521,29063,0
2016-08-16,3.6,3.69,3.5,3.5,123084,0
2016-08-17,3.6,3.6,3.4,3.5,57729,0
2016-08-18,3.519,3.579,3.437,3.505,27210,0
2016-08-19,3.44,3.568,3.44,3.501,31322,0
2016-08-22,3.5,3.583,3.45,3.582,21770,0
2016-08-23,3.51,3.573,3.47,3.539,46049,0
2016-08-24,3.5,3.783,3.5,3.548,93391,0
2016-08-25,3.5,3.699,3.4,3.473,81669,0
2016-08-26,3.44,3.532,3.44,3.5,34261,0
2016-08-29,4.366,4.58,3.841,4.02,883909,0
2016-08-30,4.23,4.39,4,4.03,222760,0
2016-08-31,4.08,4.163,3.839,3.93,125521,0
2016-09-01,3.99,4.061,3.9,3.9,83538,0
2016-09-02,3.999,4,3.9,3.922,53356,0
2016-09-06,4,4.139,3.905,3.925,92081,0
2016-09-07,3.922,4.2,3.922,3.929,106573,0
2016-09-08,4.111,4.14,4.012,4.113,74096,0
2016-09-09,4.11,4.2,4,4.01,63517,0
2016-09-12,4.06,4.17,3.938,3.959,42779,0
2016-09-13,4,4.09,3.76,3.8,71912,0
2016-09-14,3.84,3.89,3.66,3.691,46015,0
2016-09-15,3.66,3.749,3.6,3.655,65327,0
2016-09-16,3.655,3.679,3.559,3.559,32617,0
2016-09-19,3.675,3.8,3.569,3.59,35826,0
2016-09-20,3.642,3.698,3.553,3.64,27752,0
2016-09-21,3.615,3.749,3.6,3.72,58182,0
2016-09-22,3.93,4.079,3.9,3.9,152582,0
2016-09-23,4,4.069,3.814,3.85,39981,0
2016-09-26,3.9,3.924,3.73,3.83,26100,0
2016-09-27,3.83,3.878,3.763,3.8,25526,0
2016-09-28,3.9,3.9,3.73,3.831,26243,0
2016-09-29,3.8,3.85,3.719,3.719,35858,0
2016-09-30,3.71,3.83,3.71,3.743,20895,0
2016-10-03,3.982,4.001,3.83,3.85,63846,0
2016-10-04,3.916,3.99,3.911,3.964,35418,0
2016-10-05,4.01,4.01,3.9,3.97,19779,0
2016-10-06,3.992,3.999,3.901,3.957,15828,0
2016-10-07,3.96,3.96,3.74,3.908,93772,0
2016-10-10,3.949,3.98,3.879,3.9,23881,0
2016-10-11,3.895,3.943,3.875,3.943,23963,0
2016-10-12,3.884,3.914,3.85,3.914,55257,0
2016-10-13,3.88,3.88,3.772,3.794,19071,0
2016-10-14,3.78,3.801,3.702,3.768,11496,0
2016-10-17,3.79,3.87,3.778,3.808,50297,0
2016-10-18,3.784,3.827,3.775,3.814,15661,0
2016-10-19,3.791,3.992,3.791,3.911,31606,0
2016-10-20,3.922,4.2,3.851,4.087,54747,0
2016-10-21,3.94,4.1,3.9,4.001,29853,0
2016-10-24,3.92,4.093,3.92,4.079,56919,0
2016-10-25,3.94,4.16,3.94,4.05,59756,0
2016-10-26,3.964,4.058,3.941,4.058,29119,0
2016-10-27,4.002,4.037,3.957,4.022,59014,0
2016-10-28,3.9,3.917,3.85,3.9,22307,0
2016-10-31,3.87,3.9,3.8,3.836,23174,0
2016-11-01,3.87,3.89,3.7,3.73,23795,0
2016-11-02,3.8,3.839,3.636,3.7,28528,0
2016-11-03,3.8,3.808,3.7,3.7,43281,0
2016-11-04,3.69,3.799,3.64,3.722,19052,0
2016-11-07,3.75,3.799,3.6,3.6,22088,0
2016-11-08,3.65,3.75,3.6,3.7,44615,0
2016-11-09,3.93,4.05,3.765,4.05,63722,0
2016-11-10,3.9,4.028,3.71,3.908,51435,0
2016-11-11,3.825,4.05,3.8,3.955,46627,0
2016-11-14,4.04,4.1,3.95,4.046,48523,0
2016-11-15,4.007,4.007,3.861,3.981,27220,0
2016-11-16,3.9,3.981,3.86,3.901,21775,0
2016-11-17,3.787,4.363,3.771,4.02,126513,0
2016-11-18,3.98,4.299,3.95,4.01,61959,0
2016-11-21,3.94,4.062,3.91,4.001,41245,0
2016-11-22,4.2,4.2,3.951,4.07,72392,0
2016-11-23,3.974,4.09,3.974,4.055,49865,0
2016-11-25,4.013,4.066,4,4.066,15650,0
2016-11-28,4.018,4.499,4,4.452,104672,0
2016-11-29,4.36,4.5,4.2,4.2,123165,0
2016-11-30,4.3,4.347,4.1,4.195,46662,0
2016-12-01,4.284,4.45,4.217,4.425,76557,0
2016-12-02,5.5,5.8,4.51,4.888,680917,0
2016-12-05,5.218,5.269,4.85,4.851,396509,0
2016-12-06,5.12,5.495,5.058,5.495,385108,0
2016-12-07,5.48,5.48,4.7,4.967,167695,0
2016-12-08,5.039,5.13,4.8,5.071,119549,0
2016-12-09,5.1,5.248,4.9,5.101,180649,0
2016-12-12,5,5,4.5,4.779,183172,0
2016-12-13,4.88,5,4.8,4.914,99026,0
2016-12-14,4.886,4.914,4.6,4.601,78862,0
2016-12-15,4.52,4.662,4.5,4.61,52257,0
2016-12-16,4.614,4.614,4.452,4.525,34264,0
2016-12-19,4.525,4.598,4.301,4.4,41057,0
2016-12-20,4.404,4.5,4.401,4.405,40244,0
2016-12-21,4.4,4.4,4.01,4.2,81661,0
2016-12-22,4.2,4.2,3.91,4.077,105199,0
2016-12-23,4.1,4.289,4,4.173,50154,0
2016-12-27,4.121,4.279,3.969,4.101,59123,0
2016-12-28,4.026,4.18,4.026,4.071,25546,0
2016-12-29,4.095,4.1,3.903,3.99,48399,0
2016-12-30,3.903,4.126,3.903,4.076,109159,0
2017-01-03,4.21,4.22,3.91,3.93,161340,0
2017-01-04,3.9,3.99,3.865,3.97,120600,0
2017-01-05,5.17,5.43,4.25,4.46,1942712,0
2017-01-06,4.55,4.82,4.55,4.8,770584,0
2017-01-09,4.95,6.48,4.95,5.78,2140632,0
2017-01-10,5.8,5.8299,5.45,5.52,830596,0
2017-01-11,5.46,5.73,4.8501,5.7,831414,0
2017-01-12,5.62,5.62,5.35,5.4,306799,0
2017-01-13,5.37,5.645,5.3,5.64,338141,0
2017-01-17,5.55,5.55,5.34,5.45,317483,0
2017-01-18,5.35,5.35,4.85,5.17,391426,0
2017-01-19,5.13,5.14,5,5.07,201578,0
2017-01-20,5.05,5.08,4.92,4.97,139613,0
2017-01-23,4.92,5.08,4.82,5.01,582835,0
2017-01-24,5.21,5.28,5.11,5.19,423322,0
2017-01-25,5.19,5.2379,5.0281,5.06,149366,0
2017-01-26,5.06,5.0824,4.98,4.98,118726,0
2017-01-27,4.98,4.99,4.84,4.87,135974,0
2017-01-30,4.77,4.8,4.62,4.64,192966,0
2017-01-31,5.06,5.0668,4.68,4.75,301307,0
2017-02-01,4.77,4.82,4.6,4.69,209862,0
2017-02-02,4.69,4.81,4.55,4.63,181504,0
2017-02-03,4.67,4.69,4.63,4.65,59958,0
2017-02-06,4.61,4.64,4.54,4.59,68625,0
2017-02-07,4.54,4.74,4.48,4.67,160836,0
2017-02-08,4.59,4.8,4.51,4.62,147235,0
2017-02-09,4.58,4.65,4.5,4.62,82864,0
2017-02-10,4.52,4.64,4.46,4.62,209886,0
2017-02-13,4.59,4.85,4.55,4.77,181327,0
2017-02-14,4.67,4.9,4.64,4.9,137237,0
2017-02-15,4.74,4.85,4.7,4.81,187947,0
2017-02-16,4.7,4.77,4.66,4.74,87659,0
2017-02-17,4.7,4.79,4.6602,4.73,66766,0
2017-02-21,4.62,4.62,4.355,4.46,205745,0
2017-02-22,4.41,4.41,4.25,4.28,146534,0
2017-02-23,4.28,4.28,4.08,4.25,129705,0
2017-02-24,4.19,4.4,4.19,4.27,74265,0
2017-02-27,4.28,4.45,4.28,4.43,72266,0
2017-02-28,4.39,4.39,4.18,4.21,83293,0
2017-03-01,4.25,4.35,4.24,4.33,56984,0
2017-03-02,4.38,4.57,4.27,4.49,127926,0
2017-03-03,4.53,4.59,4.33,4.45,129044,0
2017-03-06,4.41,4.41,4.26,4.27,54088,0
2017-03-07,4.3,4.3,4.24,4.25,38272,0
2017-03-08,4.22,4.49,4.22,4.41,232541,0
2017-03-09,4.4,4.4,4.31,4.32,37510,0
2017-03-10,4.37,4.41,4.32,4.35,16774,0
2017-03-13,4.38,4.49,4.37,4.49,110546,0
2017-03-14,4.49,4.49,4.3,4.3,29215,0
2017-03-15,4.3,4.35,4.27,4.32,39543,0
2017-03-16,4.36,4.39,4.35,4.38,51326,0
2017-03-17,4.42,4.42,4.2,4.2,64644,0
2017-03-20,4.3,4.35,4.21,4.24,103248,0
2017-03-21,4.24,4.35,4.18,4.18,146922,0
2017-03-22,4.18,4.23,4.15,4.16,77502,0
2017-03-23,4.22,4.35,4.22,4.29,47556,0
2017-03-24,4.29,4.65,4.28,4.3,186792,0
2017-03-27,4.3,4.4299,4.3,4.37,71044,0
2017-03-28,4.42,4.42,4.15,4.16,135883,0
2017-03-29,4.2,4.38,4.18,4.23,168465,0
2017-03-30,4.28,4.29,4.2,4.2,102852,0
2017-03-31,4.18,4.28,4.18,4.19,59650,0
2017-04-03,4.19,4.25,4.16,4.16,111699,0
2017-04-04,4.16,4.24,4.04,4.1,88684,0
2017-04-05,4.11,4.2,4.04,4.05,94099,0
2017-04-06,4.08,4.24,4.08,4.2,78789,0
2017-04-07,4.15,4.23,4.11,4.12,104867,0
2017-04-10,4.1,4.19,4.1,4.11,50986,0
2017-04-11,4.13,4.19,4.13,4.15,22093,0
2017-04-12,4.13,4.2,4.05,4.06,139877,0
2017-04-13,4.06,4.17,4,4.04,197557,0
2017-04-17,4.03,4.12,3.99,4.04,142562,0
2017-04-18,4.04,4.09,3.9649,4.07,100915,0
2017-04-19,4.07,4.07,3.97,3.99,38174,0
2017-04-20,3.98,4.05,3.95,3.95,25977,0
2017-04-21,3.95,4.05,3.9,3.91,56794,0
2017-04-24,3.94,4.04,3.94,3.98,29619,0
2017-04-25,4.5,4.52,4.2,4.26,244000,0
2017-04-26,4.24,4.31,4.12,4.15,51560,0
2017-04-27,4.1,4.2,4.1,4.13,25752,0
2017-04-28,4.16,4.24,4.1,4.19,27882,0
2017-05-01,4.19,4.29,4.19,4.23,28553,0
2017-05-02,4.23,4.23,4.12,4.19,103484,0
2017-05-03,4.15,4.22,4.13,4.17,33178,0
2017-05-04,4.19,4.21,4.1101,4.14,65069,0
2017-05-05,4.1919,4.2,4.11,4.11,20246,0
2017-05-08,4.09,4.12,4.02,4.07,32885,0
2017-05-09,4.1,4.16,4.02,4.11,29894,0
2017-05-10,4.1,4.14,4.05,4.07,16628,0
2017-05-11,4.08,4.14,4.05,4.12,25029,0
2017-05-12,4.135,4.16,4.07,4.15,41443,0
2017-05-15,4.15,4.3,4.15,4.27,45553,0
2017-05-16,4.3,4.3,4.13,4.19,38733,0
2017-05-17,4.22,4.2299,4.07,4.13,16008,0
2017-05-18,4.15,4.29,4.04,4.15,21876,0
2017-05-19,4.18,4.25,4.11,4.22,48733,0
2017-05-22,4.3,4.3,4.15,4.19,26876,0
2017-05-23,4.19,4.2277,4.14,4.15,41889,0
2017-05-24,4.14,4.2,4.12,4.19,11671,0
2017-05-25,4.18,4.29,4.16,4.17,13637,0
2017-05-26,4.1537,4.21,4.125,4.18,14364,0
2017-05-30,4.15,4.15,4,4.03,39241,0
2017-05-31,4.02,4.0712,4.02,4.07,13388,0
2017-06-01,4.02,4.09,3.98,4.06,33145,0
2017-06-02,4.048,4.2,4.048,4.15,27490,0
2017-06-05,4.13,4.13,4.02,4.07,26100,0
2017-06-06,3,3.69,2.7,3.25,1477327,0
2017-06-07,3.45,3.46,3.32,3.33,315301,0
2017-06-08,3.36,3.44,3.34,3.39,126566,0
2017-06-09,3.38,3.42,3.278,3.29,59892,0
2017-06-12,3.33,3.36,3.24,3.33,50746,0
2017-06-13,3.31,3.435,3.31,3.38,17149,0
2017-06-14,3.53,3.56,3.29,3.33,56247,0
2017-06-15,3.58,3.604,3.4,3.41,233893,0
2017-06-16,3.46,3.51,3.29,3.31,148573,0
2017-06-19,3.4,3.44,3.35,3.39,116630,0
2017-06-20,3.39,3.4099,3.3,3.37,32239,0
2017-06-21,3.3637,3.399,3.34,3.37,35659,0
2017-06-22,3.37,3.4,3.34,3.37,39980,0
2017-06-23,3.39,3.46,3.35,3.43,183749,0
2017-06-26,3.43,3.43,3.3702,3.4,18163,0
2017-06-27,3.41,3.44,3.39,3.4,38044,0
2017-06-28,3.41,3.45,3.41,3.41,49490,0
2017-06-29,3.44,3.46,3.38,3.41,81971,0
2017-06-30,3.43,3.44,3.28,3.31,62822,0
2017-07-03,3.36,3.42,3.36,3.38,33079,0
2017-07-05,3.41,3.42,3.37,3.38,16529,0
2017-07-06,3.4,3.41,3.36,3.36,45885,0
2017-07-07,3.36,3.4,3.27,3.29,77330,0
2017-07-10,3.34,3.38,3.29,3.3,17668,0
2017-07-11,3.34,3.37,3.3,3.33,20332,0
2017-07-12,3.35,3.425,3.34,3.35,85770,0
2017-07-13,3.4,3.41,3.39,3.39,24620,0
2017-07-14,3.77,3.84,3.41,3.55,1107064,0
2017-07-17,3.6,3.6006,3.51,3.53,40122,0
2017-07-18,3.52,3.54,3.49,3.53,128183,0
2017-07-19,3.51,3.58,3.45,3.47,96167,0
2017-07-20,3.48,3.57,3.48,3.53,58637,0
2017-07-21,3.51,3.54,3.33,3.41,215608,0
2017-07-24,3.49,3.49,3.42,3.43,90845,0
2017-07-25,3.4999,3.52,3.37,3.38,59027,0
2017-07-26,3.39,3.5,3.37,3.42,137657,0
2017-07-27,3.44,3.47,3.38,3.38,51812,0
2017-07-28,3.44,3.47,3.4,3.43,52029,0
2017-07-31,3.45,3.47,3.42,3.44,33978,0
2017-08-01,3.55,3.58,3.4,3.43,102666,0
2017-08-02,3.57,3.6,3.51,3.52,48158,0
2017-08-03,3.57,3.63,3.42,3.43,88741,0
2017-08-04,3.5501,3.75,3.52,3.65,59253,0
2017-08-07,3.62,3.62,3.495,3.54,57250,0
2017-08-08,3.53,3.56,3.44,3.44,48454,0
2017-08-09,3.48,3.52,3.38,3.3801,52301,0
2017-08-10,3.48,3.48,3.34,3.36,108435,0
2017-08-11,3.43,3.45,3.34,3.36,83944,0
2017-08-14,3.42,3.44,3.31,3.37,105052,0
2017-08-15,3.35,3.37,3.21,3.24,155099,0
2017-08-16,3.34,3.36,3.25,3.29,162599,0
2017-08-17,3.33,3.36,3.07,3.12,259331,0
2017-08-18,3.34,3.37,3.22,3.34,347467,0
2017-08-21,3.34,3.38,3.28,3.29,111991,0
2017-08-22,3.28,3.33,3.28,3.3,35789,0
2017-08-23,3.27,3.32,3.27,3.31,27999,0
2017-08-24,3.3,3.36,3.27,3.3,30512,0
2017-08-25,3.29,3.39,3.2836,3.37,33656,0
2017-08-28,3.37,3.44,3.29,3.42,60859,0
2017-08-29,3.37,3.44,3.32,3.32,49574,0
2017-08-30,3.3,3.3005,3.24,3.29,107056,0
2017-08-31,3.26,3.27,3.23,3.25,175750,0
2017-09-01,3.27,3.27,3.18,3.25,70177,0
2017-09-05,3.25,3.26,3.18,3.2,76714,0
2017-09-06,3.28,3.29,3.2,3.21,156557,0
2017-09-07,3.25,3.26,3.09,3.22,243103,0
2017-09-08,3.2,3.27,3.2,3.23,61515,0
2017-09-11,3.25,3.27,3.24,3.24,93115,0
2017-09-12,3.47,3.48,3.275,3.29,1003940,0
2017-09-13,3.32,3.35,3.27,3.29,435181,0
2017-09-14,3.3,3.32,3.25,3.32,283691,0
2017-09-15,3.31,3.345,3.2501,3.32,349688,0
2017-09-18,3.3,3.32,3.245,3.27,161590,0
2017-09-19,3.27,3.29,3.17,3.17,217036,0
2017-09-20,3.23,3.25,3.19,3.2,210257,0
2017-09-21,3.24,3.31,3.2,3.28,194987,0
2017-09-22,3.25,3.4075,3.19,3.36,273595,0
2017-09-25,3.25,3.33,3.17,3.22,294385,0
2017-09-26,3.18,3.22,3.165,3.21,111073,0
2017-09-27,3.19,3.23,3.15,3.2,182411,0
2017-09-28,3.21,3.25,3.17,3.18,91134,0
2017-09-29,3.17,3.24,3.15,3.18,171655,0
2017-10-02,3.19,3.205,3.15,3.15,145989,0
2017-10-03,3.17,3.22,3.16,3.17,191328,0
2017-10-04,3.17,3.3,3.17,3.25,395332,0
2017-10-05,3.25,3.32,3.21,3.3,234542,0
2017-10-06,3.27,3.38,3.23,3.28,209792,0
2017-10-09,3.27,3.35,3.22,3.3,291537,0
2017-10-10,3.28,3.33,3.27,3.27,88549,0
2017-10-11,3.27,3.3,3.23,3.23,113783,0
2017-10-12,3.24,3.35,3.24,3.32,242057,0
2017-10-13,3.3,3.35,3.28,3.31,232617,0
2017-10-16,3.29,3.38,3.29,3.305,216959,0
2017-10-17,3.43,3.45,3.32,3.34,259867,0
2017-10-18,3.37,3.37,3.27,3.31,148557,0
2017-10-19,3.3,3.38,3.29,3.29,151897,0
2017-10-20,3.31,3.32,3.27,3.29,71366,0
2017-10-23,3.29,3.29,3.17,3.2,107542,0
2017-10-24,3.34,3.34,3.23,3.25,140358,0
2017-10-25,3.27,3.29,3.15,3.21,127749,0
2017-10-26,3.23,3.25,3.18,3.2,81273,0
2017-10-27,3.2,3.21,3.1321,3.16,93819,0
2017-10-30,3.12,3.16,3.08,3.12,104448,0
2017-10-31,3.1,3.14,3.04,3.05,63972,0
2017-11-01,3.13,3.14,3.02,3.06,149351,0
2017-11-02,3.1,3.11,3.01,3.04,93925,0
2017-11-03,3.08,3.1,3.035,3.05,106764,0
2017-11-06,3.1,3.11,3,3.02,152092,0
2017-11-07,3.05,3.11,2.96,2.99,246569,0
2017-11-08,2.99,3.01,2.93,2.97,116070,0
2017-11-09,2.97,2.97,2.9,2.95,60816,0
2017-11-10,2.93,3.03,2.89,2.95,137390,0
