Date,Open,High,Low,Close,Volume,OpenInt
2011-03-08,48,48,39,41,3717,0
2011-03-09,42.5,42.9,33,42.5,1716,0
2011-03-10,42,42,39.8,40,4249,0
2011-03-11,41.5,41.5,39.5,40,4177,0
2011-03-14,40.5,42.2,40,42.2,6445,0
2011-03-15,35,41.7,35,41,6265,0
2011-03-16,40.5,40.5,39.5,40.5,4764,0
2011-03-17,40.5,41.5,39.5,41,6066,0
2011-03-18,40.4,40.5,36.5,36.5,7681,0
2011-03-21,38.5,38.5,37,38.5,5112,0
2011-03-22,39.7,40,37.2,37.9,4709,0
2011-03-23,38.5,38.5,36,36.1,2427,0
2011-03-24,36.1,37.8,35.5,37.1,5430,0
2011-03-25,37.3,37.3,35.8,36.8,7033,0
2011-03-28,37.4,37.5,36.2,37.5,11595,0
2011-03-29,39.6,39.7,35.1,35.4,6758,0
2011-03-30,35.1,37,31.6,33.9,8197,0
2011-03-31,33.5,33.5,30,31,6532,0
2011-04-01,31,40,31,37.8,10284,0
2011-04-04,38.9,40,36.6,37.3,2781,0
2011-04-05,37.7,38,35.3,36.5,1423,0
2011-04-06,36.9,36.9,35,35.8,2158,0
2011-04-07,35.9,35.9,34.3,34.5,4271,0
2011-04-08,35,36.6,33.2,34,1829,0
2011-04-11,34,34.1,31.2,31.9,2551,0
2011-04-12,31.4,32.8,29.8,30.9,3776,0
2011-04-13,31.1,36.5,26,29.5,10068,0
2011-04-14,31,31.1,30,30.1,4457,0
2011-04-15,30.1,32,30.1,32,2179,0
2011-04-18,31.8,32.5,31,32.5,1460,0
2011-04-19,32.5,32.6,31.3,32.4,3743,0
2011-04-20,32.5,33,32.2,33,2336,0
2011-04-21,32.7,35.5,32.1,35.4,5692,0
2011-04-25,35.6,38,35.3,37.3,12254,0
2011-04-26,38,39.2,37.7,38.3,9013,0
2011-04-27,37.4,38.4,37.3,37.3,1835,0
2011-04-28,37.5,37.5,34.2,36.5,10073,0
2011-04-29,36.5,36.5,33,35.2,4464,0
2011-05-02,35,35.9,33.5,34.9,5616,0
2011-05-03,34.5,34.5,32.5,34,5462,0
2011-05-04,34,35,33.1,35,5626,0
2011-05-05,35,40.8,34.9,39.8,23519,0
2011-05-06,40.9,42,39.5,40,14156,0
2011-05-09,40.3,40.5,37.7,40,7964,0
2011-05-10,41.1,49,40,42.7,19780,0
2011-05-11,49,49,40.6,42.5,14027,0
2011-05-12,41,45,40.5,44,23602,0
2011-05-13,45,45.2,39.5,40.1,19070,0
2011-05-16,41.4,41.4,36.1,37.2,12573,0
2011-05-17,37.3,37.5,33.5,35.3,10857,0
2011-05-18,35.3,36.1,33.5,34.5,9690,0
2011-05-19,34.1,34.8,33.1,33.5,8929,0
2011-05-20,33.4,33.9,31.8,33.5,7921,0
2011-05-23,37.7,37.7,32,32.7,7516,0
2011-05-24,32.9,33.6,31.5,31.8,8776,0
2011-05-25,28.5,32,28.5,31.4,11934,0
2011-05-26,30.5,31.6,29.5,30.6,5615,0
2011-05-27,30.8,32.7,29.6,32.4,7966,0
2011-05-31,31.5,36.9,31.5,36.9,16066,0
2011-06-01,36.8,36.8,34.4,35,6676,0
2011-06-02,36.1,36.3,33.5,34.4,5213,0
2011-06-03,34.4,34.8,33.3,34.2,8903,0
2011-06-06,34.1,36.8,32.5,32.8,13266,0
2011-06-07,33.3,35,33,34,7982,0
2011-06-08,38.7,38.7,34.6,36,8464,0
2011-06-09,35.7,37,35.7,36,8423,0
2011-06-10,36.2,38.1,35,37.1,14836,0
2011-06-13,38,38,35,36.5,17468,0
2011-06-14,37.8,38,32.8,35.2,12647,0
2011-06-15,35.3,35.3,31.3,33.8,11697,0
2011-06-16,35,35,31.4,32.8,11894,0
2011-06-17,33.3,33.3,27.6,27.6,21179,0
2011-06-20,29.7,32.4,27.8,31.7,13446,0
2011-06-21,32.5,32.5,30,30.8,7767,0
2011-06-22,31.4,31.4,29,30.3,15975,0
2011-06-23,30.1,31.6,29.6,31.6,11373,0
2011-06-24,31.6,32.1,29.2,30.4,181871,0
2011-06-27,30.1,30.3,27.6,28.7,19967,0
2011-06-28,28.6,28.7,27.6,28.5,13452,0
2011-06-29,28.5,28.5,27.1,27.6,10372,0
2011-06-30,27.8,28.4,27.3,28.4,11345,0
2011-07-01,28.5,28.5,27.6,28,6605,0
2011-07-05,28.2,28.4,27,27.6,8618,0
2011-07-06,27.7,28,26.5,27.4,9510,0
2011-07-07,29.9,29.9,25.5,27.2,37162,0
2011-07-08,27.1,27.1,25.6,26,10154,0
2011-07-11,27,27,26,26.5,14400,0
2011-07-12,27.5,27.5,25.8,27,7099,0
2011-07-13,27,27,25.6,26,6198,0
2011-07-14,26.1,26.2,24,24.4,19833,0
2011-07-15,24.7,24.7,22.1,23.2,20582,0
2011-07-18,25.8,31.5,25.2,25.6,92546,0
2011-07-19,27.5,27.5,24.8,26.2,29670,0
2011-07-20,26.5,26.5,24.7,24.9,12539,0
2011-07-21,24.5,25.4,24.5,24.9,9066,0
2011-07-22,25.6,25.6,23.4,24.5,17759,0
2011-07-25,24.1,26.1,23.6,23.8,6480,0
2011-07-26,23.7,24.1,22.8,23.1,12009,0
2011-07-27,23,23.4,22.5,22.5,9022,0
2011-07-28,22,23.5,22,23.3,8747,0
2011-07-29,23.1,23.8,22.5,23.8,10137,0
2011-08-01,24,24.2,22.8,24,9385,0
2011-08-02,24,24,22.1,22.6,9359,0
2011-08-03,22.7,22.8,22,22.4,8882,0
2011-08-04,22.1,22.7,21,21,12501,0
2011-08-05,21,21,16.1,19.3,19568,0
2011-08-08,19,19.2,17,18.2,17101,0
2011-08-09,17.8,18.9,17.3,18.9,25793,0
2011-08-10,20,20,18.5,18.6,13386,0
2011-08-11,18.7,21,17.3,21,24625,0
2011-08-12,22.7,26,21.1,22,40112,0
2011-08-15,22,22.3,21.1,22,15154,0
2011-08-16,21,21.2,20.1,20.2,19850,0
2011-08-17,20.3,20.5,18.4,18.6,27797,0
2011-08-18,18.1,19,17.5,17.5,14113,0
2011-08-19,20,20,17.4,18.2,9170,0
2011-08-22,18.6,19.5,18,18.1,6053,0
2011-08-23,18.2,20.3,18.1,19.8,26976,0
2011-08-24,20,22.1,19.6,20.6,5684,0
2011-08-25,21.1,21.1,19.9,20,7059,0
2011-08-26,19.9,22.3,18.9,19.1,20506,0
2011-08-29,19.3,20.9,18.4,19.3,16821,0
2011-08-30,19.2,20.5,19,19.2,5563,0
2011-08-31,19.2,20,18.9,19.3,10388,0
2011-09-01,19.3,19.8,18.8,19.2,6867,0
2011-09-02,19.3,19.3,18.2,18.2,9744,0
2011-09-06,18.1,19.2,18,18.7,4942,0
2011-09-07,19,19.5,18.1,18.6,10545,0
2011-09-08,18.6,19.4,17.9,18.5,18543,0
2011-09-09,18.5,20.1,18,18.1,15460,0
2011-09-12,17.9,18.5,17.8,17.8,5285,0
2011-09-13,17.9,18.5,17.5,17.8,7983,0
2011-09-14,17.9,18.1,17.5,17.6,10111,0
2011-09-15,17.7,19.5,17.6,18.1,23845,0
2011-09-16,18.2,18.8,17.3,17.6,9111,0
2011-09-19,17.3,18.5,17.3,17.9,13742,0
2011-09-20,17.9,19.8,17.9,18.7,8708,0
2011-09-21,18.5,20,18.5,19.5,6901,0
2011-09-22,19.1,19.9,17.4,17.4,23341,0
2011-09-23,17.5,19,17.5,18.9,4400,0
2011-09-26,18.9,20.4,18.5,20.3,9708,0
2011-09-27,20.5,20.8,19.3,20.2,12095,0
2011-09-28,20.2,20.5,19.4,19.5,12533,0
2011-09-29,19.8,20,19.6,20,6915,0
2011-09-30,19.9,20.9,19.3,20,12793,0
2011-10-03,19.8,19.8,18.9,18.9,8882,0
2011-10-04,18.9,22,17.3,20.9,20117,0
2011-10-05,20.5,20.5,18.8,19.9,20629,0
2011-10-06,19.8,20.4,19.5,20.3,5915,0
2011-10-07,20.5,21.3,20.2,20.9,7398,0
2011-10-10,21,21.7,20.4,21.7,12821,0
2011-10-11,21.4,21.4,19.9,20.6,7232,0
2011-10-12,20.8,21.5,20.6,21.5,9045,0
2011-10-13,21.5,21.9,21.3,21.9,7547,0
2011-10-14,21.8,22.9,21.7,22.9,10209,0
2011-10-17,22.8,23,22.2,23,5084,0
2011-10-18,23,23.2,22.4,23.1,16612,0
2011-10-19,23.1,23.1,22.7,23,7105,0
2011-10-20,22.9,23.5,22.7,23.2,6207,0
2011-10-21,24,25,23.8,24.8,11346,0
2011-10-24,25.5,28.4,25.5,27.9,30095,0
2011-10-25,27.9,29.8,27.1,28.7,20111,0
2011-10-26,29,29.5,28.1,29.4,15795,0
2011-10-27,29.7,30.8,29.3,30.8,30898,0
2011-10-28,30,32.7,30,32.7,17254,0
2011-10-31,33.9,33.9,31.9,33.1,15315,0
2011-11-01,32.1,32.1,30.4,30.7,21904,0
2011-11-02,31.2,32.5,28.9,31.5,15544,0
2011-11-03,31.2,31.2,28.4,29,14276,0
2011-11-04,28.9,29.4,28.3,28.8,14227,0
2011-11-07,30.4,30.4,27.7,27.8,6399,0
2011-11-08,28,28.2,26.1,27.4,14535,0
2011-11-09,26.5,27.3,26.5,26.7,9656,0
2011-11-10,27,28,26.7,27.3,21185,0
2011-11-11,26.6,29.2,26.6,29.2,18639,0
2011-11-14,29.2,34,28,29.5,14359,0
2011-11-15,29.1,31,29,30.5,19896,0
2011-11-16,32.5,32.8,30.1,30.6,14991,0
2011-11-17,30.3,30.3,29.1,30,14757,0
2011-11-18,29.5,30.3,28.4,28.8,12895,0
2011-11-21,28.6,28.6,24,25.9,26686,0
2011-11-22,25.1,26.8,25.1,26.5,7370,0
2011-11-23,26.5,26.8,22.6,22.6,18336,0
2011-11-25,22.8,23.1,21.5,21.7,7925,0
2011-11-28,21.9,22.9,21.1,22,13119,0
2011-11-29,22.1,22.7,21,21.3,7166,0
2011-11-30,21.8,23,21.5,22.6,12335,0
2011-12-01,22.4,23,21.7,21.7,7602,0
2011-12-02,22,22.2,20.5,21.1,21466,0
2011-12-05,21.3,21.3,20.6,21.3,16271,0
2011-12-06,21.4,22.7,21,22.2,21272,0
2011-12-07,22.2,22.3,21.4,21.8,12589,0
2011-12-08,21.6,22.4,21.5,21.8,10715,0
2011-12-09,22.2,23.1,21.5,23.1,8890,0
2011-12-12,22.8,23,22,22.8,8998,0
2011-12-13,23,23,22,22.5,8918,0
2011-12-14,22.3,22.4,20.5,22,13434,0
2011-12-15,22.3,22.3,19.9,20,13074,0
2011-12-16,20.3,21.2,19.6,19.7,33161,0
2011-12-19,21,22.3,20.3,21,17282,0
2011-12-20,21.5,22,21,21.8,9759,0
2011-12-21,21.5,21.8,20.9,21,4576,0
2011-12-22,25.5,25.5,20.4,22,9136,0
2011-12-23,22.5,23.3,21.4,23.3,9218,0
2011-12-27,23.3,23.4,22.6,23.4,3665,0
2011-12-28,23.6,25.4,23.6,25,35769,0
2011-12-29,25.8,26.8,25,25.9,37002,0
2011-12-30,25.8,28.6,25.5,28.6,17082,0
2012-01-03,28.8,29,25.1,25.8,21560,0
2012-01-04,25.8,26.8,25.4,26,7133,0
2012-01-05,25.9,26.8,25.4,25.6,18150,0
2012-01-06,25.6,25.6,24.3,24.5,14328,0
2012-01-09,24.8,24.8,23.5,24,8709,0
2012-01-10,24.3,24.9,22.7,23.4,12938,0
2012-01-11,23.1,23.5,22.5,23.4,5058,0
2012-01-12,23.5,24.7,23.5,24.7,14250,0
2012-01-13,24.2,24.2,22.9,23,14581,0
2012-01-17,24,24,22.3,22.7,13940,0
2012-01-18,22.6,24.4,22.6,24.4,8373,0
2012-01-19,24.5,27.5,24.4,27.3,24142,0
2012-01-20,27.2,28.8,26.2,28.4,16363,0
2012-01-23,28.3,29.2,28,28.8,24968,0
2012-01-24,28.9,28.9,27.9,28.6,8409,0
2012-01-25,28.8,28.8,27.8,28.8,11235,0
2012-01-26,28.9,28.9,27,28.7,15621,0
2012-01-27,28.2,28.3,27,27.3,29476,0
2012-01-30,27,27.5,26,26,11714,0
2012-01-31,28.9,29,26.8,28.5,29060,0
2012-02-01,28.5,29.4,28,29,28907,0
2012-02-02,29.3,30.2,28.2,29.3,38689,0
2012-02-03,30.2,30.3,29.4,29.9,27576,0
2012-02-06,29.6,30.3,28.6,29.2,10335,0
2012-02-07,29.4,29.7,28,28.8,20826,0
2012-02-08,29.5,30,28.2,28.6,13444,0
2012-02-09,28.8,29.5,27.5,28.4,21639,0
2012-02-10,28.1,28.5,27.4,27.4,15603,0
2012-02-13,27.9,28.4,26.8,28.1,13000,0
2012-02-14,27.8,27.8,26.2,26.7,19188,0
2012-02-15,27.1,27.4,26.3,26.5,29550,0
2012-02-16,26.9,27.1,25.5,26.1,22152,0
2012-02-17,26.1,26.5,25.6,25.9,22639,0
2012-02-21,25.9,26.9,25.9,26.1,24412,0
2012-02-22,27.5,30.1,27.2,28.9,164767,0
2012-02-23,29.3,31.5,29,31.5,106585,0
2012-02-24,31.3,32.4,30.5,30.7,50003,0
2012-02-27,31.5,31.5,29.7,30.3,37552,0
2012-02-28,30.2,30.6,29.3,29.7,38017,0
2012-02-29,29.8,30,28.9,29.6,30469,0
2012-03-01,29.7,30.7,29.2,30.4,38712,0
2012-03-02,30.6,30.9,29.7,29.8,18206,0
2012-03-05,29.8,30.8,29.2,30.4,13996,0
2012-03-06,30.2,30.7,29.8,30.1,16901,0
2012-03-07,30.4,31.5,30.4,31.2,37143,0
2012-03-08,30.9,34.2,30.9,33.8,97855,0
2012-03-09,34,35.4,33.5,33.7,39205,0
2012-03-12,33.7,33.7,32.7,33,21674,0
2012-03-13,33.3,33.8,33,33.4,26764,0
2012-03-14,33.3,33.3,32.3,32.4,20887,0
2012-03-15,32.4,32.7,31.8,32.4,21176,0
2012-03-16,32.5,33,31.3,31.3,23103,0
2012-03-19,33.4,33.4,32,33,26214,0
2012-03-20,32.8,34,32.5,32.8,25228,0
2012-03-21,33.5,33.5,32.6,33.2,27547,0
2012-03-22,33.2,34.3,32.7,33.7,45702,0
2012-03-23,27.5,30.1,22.8,25,208422,0
2012-03-26,25.1,26,23,23.6,67158,0
2012-03-27,23.7,23.9,22.5,22.6,38431,0
2012-03-28,22.5,22.7,20.8,21.4,44870,0
2012-03-29,21.6,22.8,21.2,22.1,41200,0
2012-03-30,24,25.5,23.5,24.2,182948,0
2012-04-02,25.7,26,24.7,25.3,69289,0
2012-04-03,25.5,26.1,24.7,24.7,47527,0
2012-04-04,24.5,24.7,23,23.8,21456,0
2012-04-05,24.5,25,23.8,24.6,29207,0
2012-04-09,25.2,25.3,23.6,23.8,19384,0
2012-04-10,24.5,24.5,21.6,22,46462,0
2012-04-11,22.3,24.3,22.3,24.1,52236,0
2012-04-12,24.5,24.9,23.9,24.6,30978,0
2012-04-13,24.8,24.8,23.4,23.7,25880,0
2012-04-16,24,24,22.6,22.7,22557,0
2012-04-17,23,24.3,22.5,22.7,23594,0
2012-04-18,22.3,22.6,22,22.3,12796,0
2012-04-19,22.2,22.3,20.4,20.4,42691,0
2012-04-20,21.2,21.2,20.5,20.7,29333,0
2012-04-23,20.6,20.6,19.3,19.3,28327,0
2012-04-24,19.5,20.4,17.7,20.3,52876,0
2012-04-25,20.6,21.6,20.4,21.1,18174,0
2012-04-26,21.2,21.2,20.5,20.6,10025,0
2012-04-27,20.8,20.9,19.5,20.2,16500,0
2012-04-30,20,21,19.7,20.5,16163,0
2012-05-01,20.6,21.5,20,20,20774,0
2012-05-02,20,20.5,19.1,19.2,18860,0
2012-05-03,19,19.4,17.6,17.7,34995,0
2012-05-04,16.3,16.7,13.3,14.8,98182,0
2012-05-07,15.5,15.5,14.1,14.8,25928,0
2012-05-08,14.8,16,14.6,14.9,39350,0
2012-05-09,14.8,15.8,14.7,14.9,44409,0
2012-05-10,14,15.7,13.9,15.5,13559,0
2012-05-11,15.5,17.1,15.4,16.1,30669,0
2012-05-14,16,17.8,15.6,16.9,36287,0
2012-05-15,17.9,17.9,16.1,16.7,22226,0
2012-05-16,17,17,16,16.3,11136,0
2012-05-17,16.7,16.8,16.1,16.3,10755,0
2012-05-18,16.2,16.3,15.8,15.9,12870,0
2012-05-21,15.9,16.1,15.5,16.1,12068,0
2012-05-22,16.1,16.4,15.6,16.2,10528,0
2012-05-23,16,17,16,16.7,9449,0
2012-05-24,16.9,17,15.9,16.1,18155,0
2012-05-25,16.2,16.7,15.4,15.5,10706,0
2012-05-29,15.7,15.9,15.2,15.4,9410,0
2012-05-30,15.3,15.7,14.3,14.3,17242,0
2012-05-31,14.5,14.7,13.3,14.6,28906,0
2012-06-01,14.2,14.2,12.7,13.2,34094,0
2012-06-04,11.9,13.5,11,13.2,23052,0
2012-06-05,13,13.7,11.9,12.2,41061,0
2012-06-06,12.8,12.8,11.7,12,44306,0
2012-06-07,12.2,14.3,11.1,13.6,70883,0
2012-06-08,13.4,15.3,13,15.1,38097,0
2012-06-11,15.9,15.9,13.5,13.7,22957,0
2012-06-12,12.7,13.8,12.5,13,37417,0
2012-06-13,12.9,12.9,12.2,12.2,23977,0
2012-06-14,12.3,13.1,12.2,12.8,13969,0
2012-06-15,12.7,14.3,12.6,13.9,17146,0
2012-06-18,13.9,14.3,13,13.3,21338,0
2012-06-19,13.5,14.1,13.1,13.8,14511,0
2012-06-20,13.8,14.5,13.5,14.1,8434,0
2012-06-21,14.1,14.1,13,13.1,24085,0
2012-06-22,13.1,14,12.5,13.1,246489,0
2012-06-25,13.5,13.8,12.8,13.1,5245,0
2012-06-26,13,13,12.7,12.9,12575,0
2012-06-27,12.9,13.3,12.5,12.5,15649,0
2012-06-28,12.7,13,12.7,12.7,5798,0
2012-06-29,13,13.4,12.7,13.4,13962,0
2012-07-02,13.2,13.4,12.8,13.1,6573,0
2012-07-03,12.9,13.8,12.9,13.8,7198,0
2012-07-05,13.8,13.9,13,13.5,7082,0
2012-07-06,13.5,13.5,12.9,13.3,4475,0
2012-07-09,13.2,13.2,12.8,13,10450,0
2012-07-10,13.4,14.9,13.4,13.5,31743,0
2012-07-11,13.5,14,13.1,13.4,14467,0
2012-07-12,13.4,13.4,12.9,13.1,11386,0
2012-07-13,13.4,13.5,13,13.4,21177,0
2012-07-16,13.1,13.7,12.9,13.5,7250,0
2012-07-17,13.8,14,13.1,14,14556,0
2012-07-18,13.8,16,13.8,15.8,58850,0
2012-07-19,16.1,20,16.1,18.6,134490,0
2012-07-20,19,19.5,17,17.4,42525,0
2012-07-23,16.7,17.4,16,17.4,18533,0
2012-07-24,17.7,17.7,16.8,16.8,13511,0
2012-07-25,17.1,17.5,16.3,16.3,13743,0
2012-07-26,16.7,16.9,16,16.7,14312,0
2012-07-27,16.9,17.2,15.5,16.9,15593,0
2012-07-30,16.9,17.2,16,16.5,13172,0
2012-07-31,16.3,16.6,15.6,15.8,10935,0
2012-08-01,15.9,16.1,14.3,14.3,13891,0
2012-08-02,14.5,15.2,14.1,14.8,14753,0
2012-08-03,14.9,15.1,14.6,14.9,9206,0
2012-08-06,14.9,15.6,14.6,15.1,12689,0
2012-08-07,14.9,15.3,14.5,15,16046,0
2012-08-08,14.8,15.6,14.5,15.1,10892,0
2012-08-09,15.2,15.7,15.1,15.3,13149,0
2012-08-10,15.7,17,15.1,15.2,21401,0
2012-08-13,15.3,15.3,13.9,14.5,18507,0
2012-08-14,14.5,14.9,14,14.3,7589,0
2012-08-15,14.5,14.5,13.6,13.9,11630,0
2012-08-16,13.8,14,13.3,13.5,11797,0
2012-08-17,13.7,14.8,13.5,14.8,22213,0
2012-08-20,15.1,15.7,15,15,13152,0
2012-08-21,15.4,16,15.4,15.8,15339,0
2012-08-22,15.8,16,15.2,15.4,4431,0
2012-08-23,15.3,16,15.1,15.6,5969,0
2012-08-24,15.3,15.4,14.8,15,5166,0
2012-08-27,15.3,15.5,15.1,15.2,7391,0
2012-08-28,15.2,18.2,15.1,17.9,60573,0
2012-08-29,17.7,17.8,16.8,16.8,36663,0
2012-08-30,16.8,16.8,15.9,16.6,8288,0
2012-08-31,16.7,17,16.2,16.5,6649,0
2012-09-04,16.9,16.9,16.5,16.7,6552,0
2012-09-05,17,17.1,16.3,16.5,11178,0
2012-09-06,17,17,16.1,16.9,6930,0
2012-09-07,17,17.2,16.2,16.8,10361,0
2012-09-10,17,17.2,16.4,16.5,6416,0
2012-09-11,17.4,17.6,16.7,17,21818,0
2012-09-12,17.5,17.5,16.4,16.5,16547,0
2012-09-13,16.2,16.6,15.7,16,18575,0
2012-09-14,15.5,16.3,14.3,14.8,35596,0
2012-09-17,14.5,15.4,14.3,15.3,17770,0
2012-09-18,14.9,15.5,14.7,14.9,16967,0
2012-09-19,15.3,15.4,14.6,15.3,24118,0
2012-09-20,15,15.1,14.5,14.5,9743,0
2012-09-21,14.5,15.3,14.5,14.9,20667,0
2012-09-24,14.8,15.1,14.8,15,6892,0
2012-09-25,15.3,16.5,15.1,16.1,26186,0
2012-09-26,16.1,16.5,16,16,17369,0
2012-09-27,16.5,16.5,15.1,15.4,10763,0
2012-09-28,15,15.6,14.6,15.5,25743,0
2012-10-01,16.1,16.1,15.4,15.6,16611,0
2012-10-02,15.2,16,15,15.2,18095,0
2012-10-03,15.5,15.5,15,15.2,9844,0
2012-10-04,15.1,15.2,14.6,15,15814,0
2012-10-05,15.2,15.2,14.5,14.9,15546,0
2012-10-08,14.6,14.9,14.4,14.5,18942,0
2012-10-09,14.6,14.7,14,14.3,11583,0
2012-10-10,14.3,14.4,14,14,7308,0
2012-10-11,14.3,14.3,13.4,13.9,19597,0
2012-10-12,13.9,14.2,13.6,13.7,6810,0
2012-10-15,13.7,13.9,13.2,13.2,13290,0
2012-10-16,13.4,13.4,13,13.4,11231,0
2012-10-17,13.2,13.7,13.2,13.5,12207,0
2012-10-18,13.5,13.7,13.3,13.4,8337,0
2012-10-19,13.3,13.5,12.3,12.7,19655,0
2012-10-22,12.7,12.9,12.1,12.4,11916,0
2012-10-23,12.1,12.2,11.7,11.8,14580,0
2012-10-24,12,12.2,11.8,11.9,13677,0
2012-10-25,12,12.6,11.9,12.4,15731,0
2012-10-26,12.6,13.2,12.5,12.8,12812,0
2012-10-31,12.9,14,12.9,13.8,14511,0
2012-11-01,13.8,13.8,13.4,13.6,3739,0
2012-11-02,13.8,13.8,11.9,13.5,7488,0
2012-11-05,13.3,13.3,12.8,12.8,3964,0
2012-11-06,12.4,12.8,12.4,12.4,8158,0
2012-11-07,12.1,12.9,12,12.4,5549,0
2012-11-08,13.3,14,12.2,13.5,29353,0
2012-11-09,13.4,13.6,12.7,12.9,13645,0
2012-11-12,13.1,13.1,12.1,12.4,22069,0
2012-11-13,12.4,12.4,11.5,11.7,19775,0
2012-11-14,11.7,11.9,11.4,11.7,6697,0
2012-11-15,11.9,11.9,11.4,11.7,10675,0
2012-11-16,11.7,11.7,11.2,11.5,10680,0
2012-11-19,11.7,12.2,11.6,12.2,9805,0
2012-11-20,12.5,13,11.6,13,15865,0
2012-11-21,12.5,13,11.8,12.6,20062,0
2012-11-23,12.3,12.6,12.3,12.3,3791,0
2012-11-26,12.4,13.5,11.9,12.5,13745,0
2012-11-27,12.5,12.5,11.8,12.5,13373,0
2012-11-28,12.5,12.5,12.1,12.5,6168,0
2012-11-29,12.5,12.7,12.1,12.7,10165,0
2012-11-30,12.5,12.7,12.1,12.4,7179,0
2012-12-03,12.4,12.4,11.8,12.2,10033,0
2012-12-04,12.2,12.4,10.4,11.4,191857,0
2012-12-05,11.5,11.8,10.9,11.4,24338,0
2012-12-06,9.4,12.6,9.4,11.8,20265,0
2012-12-07,12.3,12.4,11.5,12.4,6454,0
2012-12-10,12.4,12.4,11.7,12.2,6261,0
2012-12-11,11.7,12.8,11.7,12.6,17908,0
2012-12-12,12.5,12.7,12.3,12.3,6379,0
2012-12-13,12.4,13,12.3,13,9782,0
2012-12-14,12.9,13.2,12.6,12.9,9349,0
2012-12-17,13,13.5,12.8,13.5,9985,0
2012-12-18,13.4,14,13.3,14,13058,0
2012-12-19,14,14,12.7,12.8,3714,0
2012-12-20,13,13.4,12.8,13.3,5882,0
2012-12-21,12.9,13.8,12.2,13.5,5444,0
2012-12-24,13.3,13.6,12.9,13.5,5517,0
2012-12-26,13.3,13.6,13,13,9553,0
2012-12-27,12.9,13.5,12.5,13.3,6848,0
2012-12-28,13.2,13.4,12.6,13.3,17483,0
2012-12-31,13,13.4,12,12.5,9726,0
2013-01-02,12.7,13.2,12.3,12.9,20409,0
2013-01-03,13.1,13.3,12.8,13.1,11849,0
2013-01-04,13.1,13.6,12.9,13.6,10219,0
2013-01-07,13.6,13.6,12.9,13.2,9206,0
2013-01-08,13.1,13.5,13,13.3,8735,0
2013-01-09,13.4,13.7,12.9,13.4,15839,0
2013-01-10,13.3,13.3,12.7,13.2,9195,0
2013-01-11,13,13.8,13,13.6,5392,0
2013-01-14,13.4,13.6,12.7,13.5,4893,0
2013-01-15,13.6,14.5,13.4,13.8,13120,0
2013-01-16,14,14.8,14,14.6,20241,0
2013-01-17,14.5,14.8,14.1,14.6,9900,0
2013-01-18,14.4,14.4,13.8,14.2,4987,0
2013-01-22,14.5,14.8,14.3,14.8,13814,0
2013-01-23,14.6,14.8,14,14.5,10253,0
2013-01-24,14.2,14.4,13.9,14.3,12792,0
2013-01-25,14,14.4,13.9,14.3,16717,0
2013-01-28,14.4,14.4,13.8,14.1,7598,0
2013-01-29,13.8,14.4,13.6,14.3,11181,0
2013-01-30,14.5,14.5,13.7,13.9,6198,0
2013-01-31,13.8,14,13.5,13.6,3727,0
2013-02-01,13.5,13.5,12.1,13,16495,0
2013-02-04,13.2,13.4,12.5,12.7,8206,0
2013-02-05,12.5,13,11.8,12,20636,0
2013-02-06,12.1,12.5,12.1,12.2,4480,0
2013-02-07,12.3,12.5,12.2,12.4,1340,0
2013-02-08,12.5,12.6,12,12.4,9086,0
2013-02-11,12.2,12.6,12.1,12.6,8366,0
2013-02-12,12.6,12.6,12.1,12.3,6710,0
2013-02-13,12.2,12.4,12.1,12.2,8593,0
2013-02-14,12.2,12.2,11.9,12.2,10789,0
2013-02-15,12.3,12.5,11.6,12.2,17235,0
2013-02-19,11.9,12,10,11.2,30569,0
2013-02-20,10.2,10.6,9.5,9.9,74997,0
2013-02-21,14.5,14.5,9.4,10,46358,0
2013-02-22,10.7,10.7,9.7,9.9,17548,0
2013-02-25,9.9,9.9,8.8,9.5,29894,0
2013-02-26,9.5,9.6,8.7,9.2,56199,0
2013-02-27,9.1,9.3,8.9,8.9,25529,0
2013-02-28,8.9,9.1,8.8,9,8257,0
2013-03-01,9,9,8.6,8.7,18785,0
2013-03-04,8.6,8.8,8.2,8.8,15288,0
2013-03-05,8.9,9,8.5,8.8,5777,0
2013-03-06,9,9.1,8.5,8.6,17287,0
2013-03-07,8.8,8.8,8.3,8.4,16894,0
2013-03-08,8.5,9.2,8.4,9.2,15026,0
2013-03-11,9.5,10,9.2,9.5,23960,0
2013-03-12,9.7,9.7,9.2,9.2,8922,0
2013-03-13,9.3,9.6,8.8,9.2,6120,0
2013-03-14,9.2,9.2,8.9,9.2,9662,0
2013-03-15,9.3,9.3,8.8,9,3782,0
2013-03-18,8.8,8.9,8.7,8.8,12948,0
2013-03-19,8.7,9,8.7,8.8,2290,0
2013-03-20,8.8,8.8,8.7,8.8,5033,0
2013-03-21,9,9,8.7,8.8,10738,0
2013-03-22,8.7,8.9,8.5,8.5,10141,0
2013-03-25,8.5,8.7,8.3,8.4,6449,0
2013-03-26,8.4,9.1,8.4,8.8,12790,0
2013-03-27,8.8,9.1,8.1,8.2,17690,0
2013-03-28,8.3,8.5,8.1,8.2,20082,0
2013-04-01,8.5,9,8.5,8.9,32742,0
2013-04-02,8.8,9.1,8.6,8.6,15883,0
2013-04-03,8.8,8.8,8.5,8.7,8129,0
2013-04-04,8.6,8.7,8.6,8.7,4012,0
2013-04-05,8.4,8.6,8.2,8.6,14360,0
2013-04-08,8.5,8.5,7.5,7.7,21156,0
2013-04-09,7.7,7.7,7,7.3,24909,0
2013-04-10,7.5,7.9,7.2,7.5,9956,0
2013-04-11,7.6,7.8,6.7,6.8,27899,0
2013-04-12,6.8,7,6.7,6.8,5178,0
2013-04-15,6.6,6.6,5.6,6.1,43091,0
2013-04-16,5.3,6.9,5.1,6.7,35085,0
2013-04-17,6.7,7,6.4,6.5,12287,0
2013-04-18,6.4,6.5,6,6.5,13236,0
2013-04-19,6.6,7,6.6,7,7418,0
2013-04-22,7.1,7.1,6,6.5,19277,0
2013-04-23,6.5,6.7,6,6.7,6270,0
2013-04-24,6.5,6.6,6.3,6.3,3593,0
2013-04-25,6.5,6.5,6.2,6.3,5828,0
2013-04-26,6.5,7.5,6.2,7.4,21531,0
2013-04-29,7.3,7.5,7.3,7.5,8718,0
2013-04-30,7.5,9,7.5,8.9,26568,0
2013-05-01,8.8,8.8,8.1,8.3,7014,0
2013-05-02,8.1,8.4,7.5,8.2,10902,0
2013-05-03,9,9,8.1,8.2,7676,0
2013-05-06,8.2,8.3,7.6,8.2,3676,0
2013-05-07,8.2,9.8,7.7,8.7,42981,0
2013-05-08,8.9,9.1,8.5,8.8,24807,0
2013-05-09,8.7,8.9,8.2,8.4,33455,0
2013-05-10,7.8,8.7,6.5,8.4,11191,0
2013-05-13,8.4,8.4,8,8,2341,0
2013-05-14,8,8.4,7.9,8,9325,0
2013-05-15,7.9,8.7,7.9,8.4,3228,0
2013-05-16,8.3,8.3,7.6,7.8,13625,0
2013-05-17,7.4,7.5,7.2,7.5,7137,0
2013-05-20,7.3,7.5,7.2,7.3,3876,0
2013-05-21,7.3,7.6,7.3,7.4,669,0
2013-05-22,7.4,7.8,7.2,7.8,4228,0
2013-05-23,7.5,7.7,7.4,7.4,4875,0
2013-05-24,7.7,7.7,6.1,6.8,16821,0
2013-05-28,6.8,7.1,6.3,6.7,2669,0
2013-05-29,6.5,6.6,6.3,6.4,1571,0
2013-05-30,6.3,6.5,6,6.2,8388,0
2013-05-31,6.1,6.5,6.1,6.2,8097,0
2013-06-03,6.2,6.2,5.9,6.1,2481,0
2013-06-04,6.1,6.6,6.1,6.3,2015,0
2013-06-05,6,6.3,5.6,5.8,16125,0
2013-06-06,5.6,5.8,5.6,5.7,22061,0
2013-06-07,5.7,5.7,5.5,5.5,22220,0
2013-06-10,5.5,5.7,5.4,5.4,3778,0
2013-06-11,5.6,5.7,5.3,5.4,12305,0
2013-06-12,5.5,5.5,5.3,5.5,2100,0
2013-06-13,5.5,5.6,5.4,5.5,40438,0
2013-06-14,5.9,6.1,5.4,5.5,16152,0
2013-06-17,5.7,5.7,5.4,5.4,3823,0
2013-06-18,5.3,5.5,5.1,5.3,65085,0
2013-06-19,5.3,5.6,5.3,5.5,7628,0
2013-06-20,5.4,5.6,5.2,5.3,27056,0
2013-06-21,5.5,5.7,5.3,5.5,6413,0
2013-06-24,5.3,5.4,5.2,5.3,6029,0
2013-06-25,5.3,5.5,5.3,5.3,2710,0
2013-06-26,5.5,5.5,5.4,5.4,3908,0
2013-06-27,5.4,5.4,5.3,5.4,724,0
2013-06-28,5.4,5.7,4.5,4.5,16415,0
2013-07-01,5.3,5.9,5.2,5.4,8996,0
2013-07-02,5.2,5.4,5.2,5.3,3328,0
2013-07-03,5.4,5.4,5.2,5.3,3000,0
2013-07-05,5.2,5.4,5.1,5.2,24556,0
2013-07-08,5.3,5.3,5.1,5.1,5240,0
2013-07-09,5.1,5.3,5,5.1,5754,0
2013-07-10,5,5.4,4.7,4.7,9805,0
2013-07-11,5,6.1,5,5.4,23343,0
2013-07-12,5.6,6.1,5.1,5.7,15675,0
2013-07-15,5.9,6,5.3,6,10505,0
2013-07-16,6.2,6.5,5.8,5.8,30973,0
2013-07-17,5.8,5.8,5.5,5.8,41234,0
2013-07-18,5.7,5.8,5.5,5.7,7976,0
2013-07-19,5.7,5.9,5.5,5.8,54892,0
2013-07-22,5.8,6.2,5.6,5.9,43648,0
2013-07-23,6,6.9,5.8,6.9,46612,0
2013-07-24,7,8,6.5,6.5,28839,0
2013-07-25,6.8,6.8,6.1,6.1,20350,0
2013-07-26,6.2,6.5,6.1,6.5,8556,0
2013-07-29,6.6,7.2,6.6,6.6,31184,0
2013-07-30,7,7.5,6.9,7.1,16196,0
2013-07-31,7.2,7.2,6.2,6.8,14244,0
2013-08-01,7.2,7.2,6.6,6.7,4465,0
2013-08-02,6.7,7,6.5,6.7,16230,0
2013-08-05,6.7,6.8,6.3,6.6,8472,0
2013-08-06,6.5,6.5,6,6.5,7810,0
2013-08-07,6,6.4,6,6.2,14590,0
2013-08-08,6.5,6.5,6,6.1,3573,0
2013-08-09,6,6.5,5.9,6.5,11015,0
2013-08-12,6.5,6.5,5.7,5.9,6495,0
2013-08-13,6,6,5.8,5.9,7898,0
2013-08-14,6.4,6.4,5.9,6,5877,0
2013-08-15,5.9,6,5.3,6,12662,0
2013-08-16,5.8,6,5.8,6,4714,0
2013-08-19,5.8,6,5.8,6,4932,0
2013-08-20,5.8,6.4,5.8,6.4,20217,0
2013-08-21,6.5,6.8,5.9,6,10590,0
2013-08-22,6.4,6.4,6,6,8925,0
2013-08-23,5.6,6.2,5.5,6,16935,0
2013-08-26,5.8,6,5.6,5.9,16495,0
2013-08-27,5.9,6,5.4,5.7,32815,0
2013-08-28,5.7,5.8,5.5,5.7,45611,0
2013-08-29,5.9,6,5.5,5.7,23919,0
2013-08-30,5.7,5.9,5.5,5.7,6101,0
2013-09-03,5.7,6,5.5,5.7,3641,0
2013-09-04,5.7,6.2,5.7,5.7,4783,0
2013-09-05,6,6.2,5.7,5.9,58979,0
2013-09-06,6.1,6.1,5.9,5.9,10891,0
2013-09-09,6,6.4,6,6.4,16354,0
2013-09-10,6.3,6.4,6,6,29615,0
2013-09-11,6,6,5.6,5.9,6782,0
2013-09-12,5.7,6,5.7,6,13575,0
2013-09-13,5.8,6,5.6,6,11331,0
2013-09-16,5.9,6,5.9,6,1774,0
2013-09-17,6,6,5.6,5.9,4673,0
2013-09-18,5.7,5.8,5.6,5.8,5469,0
2013-09-19,6,6.2,5.7,6.2,21554,0
2013-09-20,6.5,6.5,5.6,5.6,24273,0
2013-09-23,6,6.1,5.8,6.1,13833,0
2013-09-24,6,6.1,6,6.1,8566,0
2013-09-25,6.4,6.4,5.9,6,11371,0
2013-09-26,5.9,6.1,5.9,6,10273,0
2013-09-27,6,6.1,5.8,6,9033,0
2013-09-30,6,7,5.8,6.7,139558,0
2013-10-01,7.2,7.8,6.7,7.4,133510,0
2013-10-02,7.2,8.2,7.2,7.5,86595,0
2013-10-03,7.6,7.7,7,7.3,14765,0
2013-10-04,7.5,7.5,7.3,7.5,9879,0
2013-10-07,7.5,7.8,7.2,7.3,3761,0
2013-10-08,7.3,7.7,6.7,7.1,15232,0
2013-10-09,7.1,7.2,6.5,7.2,2879,0
2013-10-10,6.9,7,6.9,7,3176,0
2013-10-11,7,7,6.6,7,3580,0
2013-10-14,6.8,7,6.6,6.9,3343,0
2013-10-15,6.7,7,6.6,6.7,6361,0
2013-10-16,6.6,6.6,6.5,6.6,7340,0
2013-10-17,6.5,6.5,6.1,6.2,17295,0
2013-10-18,6.2,6.2,6,6.1,12046,0
2013-10-21,6.4,6.4,6,6,5812,0
2013-10-22,5.9,6.2,5.8,5.9,4790,0
2013-10-23,5.9,6.1,5.9,6,2509,0
2013-10-24,5.9,6,5.9,6,5599,0
2013-10-25,6,6,5.9,6,5336,0
2013-10-28,5.9,6,5.9,5.9,1371,0
2013-10-29,6,6,5.9,5.9,5824,0
2013-10-30,6,6,5.9,5.9,3112,0
2013-10-31,6,6,5.9,6,5110,0
2013-11-01,6,6,5.9,5.9,1964,0
2013-11-04,5.9,6,5.6,5.9,13091,0
2013-11-05,5.9,6.5,5.9,6.4,15178,0
2013-11-06,6.4,6.8,6.2,6.5,11784,0
2013-11-07,6.8,6.8,6.3,6.3,23418,0
2013-11-08,6,6.3,4.4,4.5,101683,0
2013-11-11,5.1,5.1,4.6,4.6,18313,0
2013-11-12,4.9,5,4.6,4.6,15491,0
2013-11-13,4.7,4.7,4.4,4.6,20557,0
2013-11-14,4.4,4.6,4.4,4.5,3937,0
2013-11-15,4.4,4.5,4.3,4.5,15751,0
2013-11-18,4.5,4.5,4.1,4.3,25882,0
2013-11-19,4.3,4.7,4.3,4.4,23151,0
2013-11-20,4.5,4.6,4.4,4.5,9979,0
2013-11-21,5.5,5.5,4.8,5.1,44744,0
2013-11-22,5.2,5.2,4.8,5,6485,0
2013-11-25,4.8,4.8,4.2,4.2,33573,0
2013-11-26,4.2,4.6,4.2,4.3,20874,0
2013-11-27,4.2,4.4,4.1,4.1,39124,0
2013-11-29,4.1,4.3,4.1,4.1,3604,0
2013-12-02,4.2,4.3,4.1,4.1,23910,0
2013-12-03,4.4,4.4,4.1,4.2,22069,0
2013-12-04,4.3,4.3,4.1,4.2,4350,0
2013-12-05,4.3,4.4,4.3,4.4,2584,0
2013-12-06,4.3,4.4,4.3,4.4,1571,0
2013-12-09,4.3,4.6,4.3,4.5,5941,0
2013-12-10,4.5,4.5,4.2,4.2,9254,0
2013-12-11,4.3,4.6,4.1,4.1,37602,0
2013-12-12,4.3,4.3,3.7,3.9,23658,0
2013-12-13,3.9,4.3,3.8,4.2,12569,0
2013-12-16,4,4.1,3.8,3.8,25330,0
2013-12-17,3.8,3.9,3.7,3.8,11045,0
2013-12-18,3.8,4.1,3.7,3.7,26551,0
2013-12-19,3.8,3.9,3.8,3.9,14946,0
2013-12-20,4,4,3.7,3.8,8507,0
2013-12-23,3.8,4.5,3.8,4.4,72229,0
2013-12-24,4.4,4.9,4.2,4.6,47759,0
2013-12-26,5,5.4,4.8,5.3,61359,0
2013-12-27,5,5.3,4.9,5.2,24529,0
2013-12-30,4.9,5,4.6,5,20292,0
2013-12-31,4.7,5,4.7,5,18122,0
2014-01-02,5,5.2,4.8,5.1,2787,0
2014-01-03,5.1,5.2,5,5.1,8515,0
2014-01-06,5.1,5.3,5.1,5.3,7266,0
2014-01-07,5.3,5.6,5.2,5.4,46416,0
2014-01-08,5.2,5.5,5.1,5.3,7112,0
2014-01-09,5.4,5.4,5,5.2,7817,0
2014-01-10,5,5.8,5,5.5,13168,0
2014-01-13,5.3,6.3,5.3,6,80471,0
2014-01-14,6.3,6.3,5.6,5.9,31722,0
2014-01-15,6.4,6.7,6,6.7,68413,0
2014-01-16,6.5,6.5,6,6.5,19829,0
2014-01-17,6.4,7.9,6,7.6,123782,0
2014-01-21,7.6,7.8,6.1,6.7,89322,0
2014-01-22,6.1,6.7,6.1,6.5,17188,0
2014-01-23,6.5,7.1,6.5,7.1,21159,0
2014-01-24,7,7,6.3,7,20268,0
2014-01-27,7.4,7.5,6.1,6.3,29251,0
2014-01-28,6.1,6.4,5.7,6,16474,0
2014-01-29,5.8,6.1,5.7,6,6273,0
2014-01-30,6,6.2,5.4,6,12274,0
2014-01-31,5.6,5.9,5.2,5.4,24520,0
2014-02-03,5.1,5.3,4.8,5.2,32600,0
2014-02-04,4.8,5.3,4.8,5.3,9093,0
2014-02-05,5.4,5.4,5.1,5.3,3218,0
2014-02-06,5.2,5.6,5.1,5.5,11476,0
2014-02-07,5.6,5.6,5.3,5.4,12928,0
2014-02-10,5.6,6.5,5.3,6,11903,0
2014-02-11,6.3,6.4,5.9,5.9,10147,0
2014-02-12,6.2,6.2,5.6,5.7,9991,0
2014-02-13,5.9,5.9,5.4,5.6,23156,0
2014-02-14,5.6,5.9,5.6,5.7,12446,0
2014-02-18,5.9,6.1,5.7,5.8,5115,0
2014-02-19,5.6,6,5.6,5.8,8098,0
2014-02-20,5.6,6,5.6,6,3993,0
2014-02-21,6,6.3,5.9,5.9,5756,0
2014-02-24,5.9,6.2,5.6,5.8,15053,0
2014-02-25,6.2,6.2,5.6,5.8,9488,0
2014-02-26,5.8,6,5.8,5.8,5037,0
2014-02-27,5.8,6.4,5.8,6.2,15083,0
2014-02-28,6.4,6.7,6,6.7,25624,0
2014-03-03,6.5,6.5,5.8,6.5,9325,0
2014-03-04,6.3,6.7,6.2,6.7,9048,0
2014-03-05,6.8,6.9,6.2,6.9,13913,0
2014-03-06,6.9,7.1,6.7,6.9,22729,0
2014-03-07,7,7.9,7,7.6,58934,0
2014-03-10,7,7.7,7,7.6,12261,0
2014-03-11,8,8,7.1,7.3,9825,0
2014-03-12,7.4,7.4,6.9,7.2,4367,0
2014-03-13,7.5,7.6,6.7,7.1,10871,0
2014-03-14,7.1,7.5,7.1,7.4,4462,0
2014-03-17,7.5,7.6,7.1,7.1,17296,0
2014-03-18,7,7.9,6.9,7.9,27824,0
2014-03-19,7.9,9.7,7.9,8.4,85933,0
2014-03-20,10.3,14.1,9.5,9.6,823500,0
2014-03-21,10.2,10.9,9.8,9.8,252976,0
2014-03-24,10,10,8.5,9.2,101578,0
2014-03-25,9.3,9.4,8.2,8.5,57829,0
2014-03-26,9.1,9.3,7.6,8.3,57720,0
2014-03-27,8.2,8.3,7.8,8.1,22335,0
2014-03-28,8,8.7,7.9,8.7,23442,0
2014-03-31,8,8.5,8,8.4,21453,0
2014-04-01,8.4,8.5,8,8.1,28984,0
2014-04-02,8.2,8.3,7.2,8.3,60756,0
2014-04-03,8.2,8.4,7.5,8,36406,0
2014-04-04,8,8,7.1,8,25029,0
2014-04-07,7.6,7.8,7.4,7.7,12919,0
2014-04-08,7.5,7.9,6.9,7,83178,0
2014-04-09,6.9,7.3,6.9,7,21703,0
2014-04-10,7.1,7.1,6.6,6.7,23067,0
2014-04-11,6.8,7.1,6.3,6.3,24497,0
2014-04-14,6.5,7,6.5,6.9,17099,0
2014-04-15,7.1,7.2,6.3,6.4,27454,0
2014-04-16,6.6,7,6.3,7,18061,0
2014-04-17,7,7.1,6.8,7,21493,0
2014-04-21,7,7.1,6.8,7,25678,0
2014-04-22,8.5,8.5,6.7,6.9,78471,0
2014-04-23,7.3,7.3,6.9,6.9,46354,0
2014-04-24,7.2,7.2,6.9,6.9,26719,0
2014-04-25,7.1,7.2,6.9,7,28394,0
2014-04-28,7.2,7.2,6.8,7,23115,0
2014-04-29,7,7.1,7,7,21039,0
2014-04-30,7.3,7.3,7,7,9387,0
2014-05-01,7,7.2,7,7,12814,0
2014-05-02,7,7.5,7,7.1,68353,0
2014-05-05,7.4,7.5,7.1,7.4,26111,0
2014-05-06,7.5,7.9,7.4,7.6,115611,0
2014-05-07,7,7.3,6.5,7.1,194980,0
2014-05-08,7.3,7.3,7,7.1,28989,0
2014-05-09,7.1,7.2,7,7.1,23459,0
2014-05-12,7.1,7.1,6.8,6.8,18062,0
2014-05-13,7,7.1,6.5,6.7,30971,0
2014-05-14,6.6,6.8,6.6,6.7,30207,0
2014-05-15,7.2,7.2,6.4,6.7,33342,0
2014-05-16,6.8,6.8,6.5,6.7,17825,0
2014-05-19,6.5,6.7,6.5,6.6,8618,0
2014-05-20,6.6,6.9,6.6,6.7,12380,0
2014-05-21,7.1,7.1,6.5,6.5,17229,0
2014-05-22,6.5,6.8,6.4,6.5,29626,0
2014-05-23,6.4,6.9,6.4,6.7,8144,0
2014-05-27,6.6,7,6.5,6.7,8091,0
2014-05-28,6.6,7,6.6,6.8,25564,0
2014-05-29,6.9,6.9,6.7,6.9,14849,0
2014-05-30,7,7,6.4,6.4,27076,0
2014-06-02,6.5,6.8,6.4,6.8,6512,0
2014-06-03,6.8,6.8,6.6,6.7,5156,0
2014-06-04,6.7,7.4,6.6,7,50999,0
2014-06-05,7.1,7.8,7,7.6,39801,0
2014-06-06,7.9,8.1,7.7,7.8,58308,0
2014-06-09,7.8,8.1,7.5,7.8,16313,0
2014-06-10,7.9,7.9,7.3,7.6,20759,0
2014-06-11,7.5,7.8,7.2,7.8,20258,0
2014-06-12,7.9,7.9,7.6,7.7,19262,0
2014-06-13,7.8,7.9,7.6,7.7,10673,0
2014-06-16,7.6,7.7,7.4,7.5,15970,0
2014-06-17,7.4,7.4,7.2,7.3,8130,0
2014-06-18,7.3,7.3,7.2,7.3,4501,0
2014-06-19,7.2,7.3,6.9,7.1,13610,0
2014-06-20,7,7.3,6.7,6.7,5982,0
2014-06-23,6.8,7.2,6.8,7.1,5905,0
2014-06-24,7.1,7.1,6.7,6.9,10397,0
2014-06-25,7.2,7.2,6.9,7,2118,0
2014-06-26,6.8,7.2,6.8,6.8,4875,0
2014-06-27,7,7,6.8,6.8,6012,0
2014-06-30,7,7.1,6.7,6.7,10341,0
2014-07-01,6.8,7.1,6.8,7,29700,0
2014-07-02,7.1,7.2,6.9,7.2,7750,0
2014-07-03,7.2,7.4,6.9,7.2,13506,0
2014-07-07,7.2,7.4,7,7.2,21364,0
2014-07-08,7.3,7.3,6.7,6.7,10742,0
2014-07-09,7.1,7.1,6.7,6.9,4279,0
2014-07-10,7,7,6.9,7,2849,0
2014-07-11,7,7,6.7,6.9,11684,0
2014-07-14,6.9,7,6.6,6.8,9406,0
2014-07-15,7,7,6.7,6.8,1523,0
2014-07-16,6.9,6.9,6.7,6.9,2040,0
2014-07-17,7,7,6.4,6.5,9967,0
2014-07-18,6.4,6.9,6.4,6.6,5048,0
2014-07-21,6.8,6.8,6.4,6.6,3445,0
2014-07-22,6.5,6.5,6.4,6.5,6221,0
2014-07-23,6.2,6.5,6.1,6.4,49582,0
2014-07-24,6.5,6.5,6.1,6.1,28432,0
2014-07-25,6.3,6.4,6.1,6.1,9175,0
2014-07-28,6.2,6.35,6.06,6.27,57723,0
2014-07-29,6.45,7.13,6.44,6.71,42527,0
2014-07-30,6.85,7.16,6.76,6.92,31263,0
2014-07-31,7.16,7.2,6.95,7.12,27722,0
2014-08-01,5.4,5.4,4.95,5.03,396593,0
2014-08-04,5.13,5.2,4.95,4.96,204116,0
2014-08-05,4.99,5.17,4.93,5.1,112654,0
2014-08-06,5.09,5.13,5.05,5.05,83478,0
2014-08-07,5.12,5.15,5.05,5.06,21311,0
2014-08-08,5.09,5.12,4.51,4.52,154793,0
2014-08-11,4.74,4.92,4.21,4.4,77633,0
2014-08-12,4.76,4.76,4.51,4.63,44307,0
2014-08-13,4.8,5.03,4.66,4.97,138363,0
2014-08-14,5.06,5.1,4.7,4.8,48692,0
2014-08-15,5.02,5.05,4.75,4.85,19461,0
2014-08-18,5.05,5.05,4.85,4.88,54155,0
2014-08-19,4.85,4.93,4.79,4.88,39130,0
2014-08-20,4.81,5,4.8,4.89,28024,0
2014-08-21,4.82,5,4.81,4.82,10080,0
2014-08-22,4.84,4.91,4.6,4.76,61038,0
2014-08-25,4.84,4.87,4.75,4.82,17034,0
2014-08-26,4.88,4.88,4.65,4.84,39258,0
2014-08-27,4.9,4.9,4.62,4.77,85841,0
2014-08-28,4.75,4.85,4.74,4.77,18279,0
2014-08-29,4.65,4.75,4.65,4.7,74466,0
2014-09-02,4.92,4.92,4.62,4.76,90459,0
2014-09-03,4.9,5.07,4.86,5.01,72120,0
2014-09-04,5.03,5.6,4.89,5.4,129930,0
2014-09-05,5.44,5.5,5.08,5.21,40484,0
2014-09-08,5.17,5.38,5.01,5.09,32138,0
2014-09-09,5.03,5.31,5.01,5.28,70790,0
2014-09-10,5.1,5.3,4.95,5,126947,0
2014-09-11,5.09,5.24,4.99,5.13,43767,0
2014-09-12,5.16,5.19,4.98,5.04,30658,0
2014-09-15,4.98,5.57,4.98,5.47,301829,0
2014-09-16,5.44,5.71,5.01,5.3,278608,0
2014-09-17,5.33,5.35,4.99,4.99,123145,0
2014-09-18,5,5.21,5,5,33098,0
2014-09-19,5.01,5.2,4.95,5.01,57182,0
2014-09-22,4.96,5.14,4.94,4.95,57185,0
2014-09-23,4.9,5.09,4.75,4.77,38358,0
2014-09-24,4.74,4.81,4.7,4.75,29816,0
2014-09-25,4.65,4.75,4.51,4.63,53602,0
2014-09-26,4.71,4.98,4.51,4.61,39500,0
2014-09-29,4.66,4.66,4.28,4.38,49560,0
2014-09-30,4.34,4.48,4.07,4.48,83662,0
2014-10-01,4.48,4.48,4.1,4.23,45677,0
2014-10-02,4.26,4.47,4.16,4.44,81154,0
2014-10-03,4.59,4.64,4.44,4.44,53402,0
2014-10-06,4.45,4.46,4.16,4.2,26144,0
2014-10-07,4.15,4.17,3.93,3.93,17580,0
2014-10-08,3.9,3.9,3.66,3.84,53430,0
2014-10-09,3.82,3.87,3.68,3.69,12277,0
2014-10-10,3.65,3.84,3.41,3.8,20066,0
2014-10-13,3.68,3.77,3.58,3.77,10332,0
2014-10-14,3.68,3.7,3.41,3.41,31492,0
2014-10-15,3.41,3.44,3.28,3.4,12563,0
2014-10-16,3.39,4.08,3.39,3.96,79651,0
2014-10-17,4.1,4.14,4,4.02,32536,0
2014-10-20,4.03,4.22,3.9,4.08,23421,0
2014-10-21,4.21,4.4,4.11,4.28,13619,0
2014-10-22,4.24,4.7,4.24,4.66,39842,0
2014-10-23,4.75,4.75,4.27,4.27,46704,0
2014-10-24,4.24,4.4,4.01,4.11,18090,0
2014-10-27,4.06,4.06,3.9,3.94,18824,0
2014-10-28,3.95,4.22,3.95,4.2,13264,0
2014-10-29,4.11,4.29,4.01,4.07,10224,0
2014-10-30,4.08,4.18,3.95,4.18,6402,0
2014-10-31,4.17,4.19,4.11,4.16,2045,0
2014-11-03,4.11,4.18,3.96,4.15,7534,0
2014-11-04,4.25,4.35,4.12,4.16,14949,0
2014-11-05,4.2,4.2,4.08,4.14,16978,0
2014-11-06,4.15,4.18,4.13,4.15,28179,0
2014-11-07,4.1,4.18,4.02,4.07,5733,0
2014-11-10,4.03,4.12,3.99,4.09,6447,0
2014-11-11,4.21,4.21,4.06,4.06,11990,0
2014-11-12,4.04,4.11,4.04,4.04,13622,0
2014-11-13,4.05,4.18,4.04,4.15,13868,0
2014-11-14,4.15,4.18,4.03,4.05,25478,0
2014-11-17,3.99,3.99,3.34,3.53,89441,0
2014-11-18,3.5,3.5,3.03,3.16,131949,0
2014-11-19,3,3.24,2.96,3.03,65864,0
2014-11-20,2.19,3.07,2.19,3.04,46698,0
2014-11-21,3.07,3.07,2.91,2.91,14867,0
2014-11-24,2.82,3.06,2.82,3.03,43583,0
2014-11-25,3.04,3.06,2.85,2.86,20166,0
2014-11-26,2.83,3.05,2.82,3.04,8766,0
2014-11-28,2.94,3.04,2.89,2.98,3951,0
2014-12-01,2.96,2.96,2.75,2.81,15871,0
2014-12-02,2.77,2.78,2.62,2.7,56970,0
2014-12-03,2.63,2.76,2.63,2.7,25320,0
2014-12-04,2.72,2.8,2.67,2.8,185612,0
2014-12-05,2.86,2.98,2.72,2.95,73928,0
2014-12-08,3.03,3.03,2.7,2.82,31281,0
2014-12-09,2.6,3.18,2.6,3.07,66910,0
2014-12-10,2.84,3,2.8,2.8,17036,0
2014-12-11,2.77,2.89,2.77,2.84,32242,0
2014-12-12,2.86,2.88,2.8,2.83,21882,0
2014-12-15,2.83,2.83,2.69,2.72,65289,0
2014-12-16,2.81,2.84,2.52,2.69,51142,0
2014-12-17,2.57,2.68,2.34,2.63,140681,0
2014-12-18,2.5,2.55,2.4,2.45,58183,0
2014-12-19,2.43,2.56,2.4,2.53,168107,0
2014-12-22,2.48,2.68,2.48,2.66,43157,0
2014-12-23,2.64,2.7,2.56,2.61,47495,0
2014-12-24,2.6,2.6,2.45,2.59,13754,0
2014-12-26,2.56,2.59,2.55,2.55,40123,0
2014-12-29,2.57,2.57,2.5,2.54,71349,0
2014-12-30,2.53,2.84,2.53,2.82,136381,0
2014-12-31,2.89,3.15,2.89,3.03,143583,0
2015-01-02,3.06,3.09,2.93,3,10817,0
2015-01-05,3.06,3.06,2.79,2.91,22501,0
2015-01-06,2.99,3.04,2.79,2.85,16915,0
2015-01-07,2.83,2.87,2.76,2.85,11776,0
2015-01-08,2.9,3,2.85,2.92,4598,0
2015-01-09,2.94,2.94,2.85,2.88,4620,0
2015-01-12,2.93,2.94,2.85,2.93,23557,0
2015-01-13,2.92,3.1,2.92,3.04,35635,0
2015-01-14,3.2,3.2,2.9,2.97,62722,0
2015-01-15,2.92,2.94,2.9,2.92,7823,0
2015-01-16,2.96,3.06,2.91,2.99,12600,0
2015-01-20,3.04,3.05,2.9,2.9,37300,0
2015-01-21,2.9,3.04,2.9,2.93,10773,0
2015-01-22,2.99,3,2.75,2.84,16550,0
2015-01-23,2.76,2.8,2.76,2.76,12720,0
2015-01-26,2.83,2.85,2.83,2.83,6235,0
2015-01-27,2.86,2.98,2.85,2.98,17402,0
2015-01-28,2.98,2.98,2.92,2.95,2650,0
2015-01-29,3,3.3,2.99,3.23,49911,0
2015-01-30,3.35,3.5,3.25,3.3,28393,0
2015-02-02,3.3,3.3,3.02,3.03,30836,0
2015-02-03,3,3.17,2.9,3.17,33175,0
2015-02-04,3.18,3.18,3.1,3.11,3144,0
2015-02-05,3.05,3.3,3.05,3.16,17785,0
2015-02-06,3.2,3.26,3.1,3.1,14406,0
2015-02-09,3.18,3.29,3.12,3.15,10597,0
2015-02-10,3.15,3.24,3.1,3.13,15974,0
2015-02-11,3.18,3.18,2.83,2.92,39768,0
2015-02-12,2.91,3.07,2.91,3,11677,0
2015-02-13,2.97,3.09,2.97,3.09,1621,0
2015-02-17,3.08,3.16,3.06,3.09,14022,0
2015-02-18,3.1,3.29,3.06,3.1,8227,0
2015-02-19,3.17,3.4,3.17,3.4,35742,0
2015-02-20,3.55,4.5,3.48,3.6,383774,0
2015-02-23,3.69,3.87,3.18,3.2,108263,0
2015-02-24,3.29,3.42,3.2,3.3,32461,0
2015-02-25,3.32,3.37,3.23,3.31,16810,0
2015-02-26,3.32,3.34,3.19,3.21,25556,0
2015-02-27,3.15,3.75,3.15,3.59,43988,0
2015-03-02,3.55,3.71,3.43,3.63,27400,0
2015-03-03,3.75,3.75,3.58,3.58,20200,0
2015-03-04,3.55,3.7,3.5,3.68,46300,0
2015-03-05,3.79,3.8,3.62,3.68,98200,0
2015-03-06,3.65,3.71,3.4,3.44,29000,0
2015-03-09,3.4,3.57,3.38,3.54,27000,0
2015-03-10,3.94,4.5,3.65,3.7,961000,0
2015-03-11,3.5,3.76,3.5,3.7,98100,0
2015-03-12,3.62,3.7,3.5,3.6,53700,0
2015-03-13,3.5,3.68,3.5,3.62,29100,0
2015-03-16,3.75,3.93,3.63,3.64,45800,0
2015-03-17,3.79,3.79,3.63,3.75,49600,0
2015-03-18,3.78,3.78,3.5,3.7,99200,0
2015-03-19,3.7,4.29,3.68,4.24,128500,0
2015-03-20,4.32,4.4,4.05,4.2,78200,0
2015-03-23,4.08,4.35,4.08,4.35,30800,0
2015-03-24,4.4,4.5,4.24,4.27,62600,0
2015-03-25,4.22,4.28,3.97,4.02,42200,0
2015-03-26,4.02,4.17,3.92,4.05,25000,0
2015-03-27,4.12,4.28,4.06,4.14,7900,0
2015-03-30,4.23,4.28,4.1,4.26,4400,0
2015-03-31,4.37,4.39,4.06,4.1,49583,0
2015-04-01,4.1,4.25,4.05,4.25,22800,0
2015-04-02,4.18,4.22,4.08,4.09,35900,0
2015-04-06,4.15,4.45,4.15,4.45,65600,0
2015-04-07,4.42,4.42,4.17,4.2,63253,0
2015-04-08,4.26,4.34,4.16,4.23,53800,0
2015-04-09,4.15,4.25,3.77,3.99,63555,0
2015-04-10,3.96,4.03,3.9,3.92,135400,0
2015-04-13,3.92,4.25,3.92,4,31700,0
2015-04-14,4.1,4.1,4,4.08,55400,0
2015-04-15,4.08,4.25,4.02,4.1,15187,0
2015-04-16,4.12,4.2,4.12,4.15,18395,0
2015-04-17,4.25,4.25,4.15,4.19,134300,0
2015-04-20,4.18,4.45,4.15,4.39,34894,0
2015-04-21,4.4,4.45,4.35,4.4,24869,0
2015-04-22,4.35,4.45,4.22,4.38,14333,0
2015-04-23,4.3,4.4,4.23,4.23,5900,0
2015-04-24,4.23,4.23,4.16,4.2,5705,0
2015-04-27,4.21,4.25,4.18,4.18,39100,0
2015-04-28,4.2,4.41,4.2,4.41,5098,0
2015-04-29,4.3,4.44,4.25,4.25,10000,0
2015-04-30,4.25,4.25,4.1,4.2,6900,0
2015-05-01,4.2,4.49,4.2,4.25,1900,0
2015-05-04,4.24,4.24,4.19,4.2,15300,0
2015-05-05,4.216,4.35,4.18,4.265,7400,0
2015-05-06,4.3,4.4,4.15,4.15,42900,0
2015-05-07,4.15,4.18,4,4,44049,0
2015-05-08,4,4,3.9,3.9,30200,0
2015-05-11,3.95,3.99,3.77,3.99,8600,0
2015-05-12,4,4,3.88,3.92,24790,0
2015-05-13,3.95,3.98,3.8,3.8,61190,0
2015-05-14,3.9,3.9,3.8,3.85,10500,0
2015-05-15,3.85,3.85,3.52,3.7,45288,0
2015-05-18,3.69,3.7,3.52,3.52,39482,0
2015-05-19,3.5,3.65,3.01,3.6,17999,0
2015-05-20,3.6,3.61,3.5,3.59,7733,0
2015-05-21,3.59,3.63,3.5,3.63,27600,0
2015-05-22,3.52,3.7,3.52,3.67,20300,0
2015-05-26,3.7,3.7,3.55,3.67,33664,0
2015-05-27,3.67,3.72,3.64,3.72,23100,0
2015-05-28,3.7,4.02,3.58,3.99,26998,0
2015-05-29,3.99,4.3,3.91,4.1,64000,0
2015-06-01,3.9,4.1,3.9,3.92,22740,0
2015-06-02,3.95,4.02,3.95,3.98,23350,0
2015-06-03,4,4.14,3.9,3.95,31500,0
2015-06-04,4,4,3.88,3.94,33100,0
2015-06-05,3.85,4,3.76,4,13200,0
2015-06-08,4,4.04,3.85,3.85,19900,0
2015-06-09,3.76,3.92,3.76,3.9,25910,0
2015-06-10,3.9,3.927,3.83,3.85,15650,0
2015-06-11,3.85,3.91,3.78,3.8,23116,0
2015-06-12,3.8,3.94,3.8,3.8,15000,0
2015-06-15,3.82,3.82,3.6,3.8,9100,0
2015-06-16,3.8,3.824,3.61,3.61,13900,0
2015-06-17,3.7,3.7,3.2,3.35,32100,0
2015-06-18,3.35,3.45,3.3,3.315,16000,0
2015-06-19,3.4,3.4,3.27,3.4,28200,0
2015-06-22,3.4,3.64,3.4,3.4,45900,0
2015-06-23,3.45,3.45,3.12,3.12,42200,0
2015-06-24,3.12,3.2725,3.12,3.2725,1100,0
2015-06-25,3.16,3.16,2.55,2.88,171700,0
2015-06-26,2.9,4,2.9,4,35800,0
2015-06-29,3.675,3.675,3.225,3.45,35500,0
2015-06-30,3.65,3.65,3.08,3.5,24733,0
2015-07-01,3.55,3.55,3.3,3.4,4100,0
2015-07-02,3.28,3.28,3.28,3.28,300,0
2015-07-06,3.28,3.3,3.15,3.15,3700,0
2015-07-07,3.1501,3.1501,2.95,2.95,10200,0
2015-07-08,2.91,2.91,2.7,2.9,29000,0
2015-07-09,2.95,3.24,2.95,3.05,10100,0
2015-07-10,3.05,3.07,2.87,3.05,8700,0
2015-07-13,3.12,3.2,3,3,8400,0
2015-07-14,3.01,3.2,3.01,3.05,10250,0
2015-07-15,3.1,3.6,3.1,3.36,28803,0
2015-07-16,3.4,3.4,3.05,3.1,5200,0
2015-07-17,3.35,3.35,3.35,3.35,100,0
2015-07-20,3.05,3.23,3.05,3.2,2800,0
2015-07-21,3.23,3.39,3,3.39,3000,0
2015-07-22,3.39,3.4,3.15,3.4,15500,0
2015-07-23,3.4,3.4,3.16,3.4,3100,0
2015-07-24,3.2,3.2,3.2,3.2,400,0
2015-07-27,3.17,3.17,3.17,3.17,200,0
2015-07-28,3.2,3.95,3.2,3.7,84300,0
2015-07-29,3.7,3.9,3.45,3.5,34600,0
2015-07-30,3.65,3.87,3.38,3.7,15700,0
2015-07-31,3.43,3.85,3.43,3.52,8600,0
2015-08-03,3.55,3.75,3.55,3.59,6893,0
2015-08-04,3.48,3.52,3.36,3.38,2600,0
2015-08-05,3.42,4,3.42,3.5,3900,0
2015-08-06,3.85,3.85,3.55,3.57,5558,0
2015-08-07,3.57,4.49,3.57,3.76,59400,0
2015-08-10,3.9,3.9,3.775,3.8,1100,0
2015-08-11,4.14,4.49,3.75,3.78,13544,0
2015-08-12,4.15,4.2,4,4.19,5200,0
2015-08-13,4.48,4.49,3.8,3.92,45800,0
2015-08-14,3.9,4.05,3.7,3.7,28600,0
2015-08-17,3.7,3.7,3.61,3.63,11400,0
2015-08-18,3.62,3.674,3.62,3.65,500,0
2015-08-19,3.65,3.65,3.6,3.6,3300,0
2015-08-20,3.63,3.73,3.5,3.59,4200,0
2015-08-21,3.55,3.7,3.36,3.7,5800,0
2015-08-24,3.5,3.7,2.85,3.65,21194,0
2015-08-25,3.54,4.25,3.54,3.7,25100,0
2015-08-26,3.65,3.67,3.22,3.4,12500,0
2015-08-27,3.45,3.83,3.45,3.7,7900,0
2015-08-28,3.7,3.76,3.55,3.76,1500,0
2015-08-31,3.76,3.76,3.76,3.76,4100,0
2015-09-01,3.78,4,3.52,3.55,5900,0
2015-09-02,3.55,3.96,3.39,3.65,11700,0
2015-09-03,3.65,3.89,3.51,3.7,5800,0
2015-09-04,3.78,3.78,3.6,3.68,11400,0
2015-09-08,3.68,3.93,3.68,3.79,29300,0
2015-09-09,3.8,4.05,3.51,3.7,39000,0
2015-09-10,3.82,3.94,3.8,3.876,14093,0
2015-09-11,3.86,3.93,3.78,3.8,7600,0
2015-09-14,3.78,3.8,3.7,3.8,3300,0
2015-09-15,3.71,3.759,3.7,3.705,31700,0
2015-09-16,3.71,3.732,3.7,3.7,22500,0
2015-09-17,3.67,3.7,3.52,3.64,4565,0
2015-09-18,3.6399,3.7,3.55,3.637,2900,0
2015-09-21,3.58,3.694,3.58,3.6,9500,0
2015-09-22,3.75,3.75,3.74,3.74,1500,0
2015-09-23,3.65,3.73,3.64,3.73,1234,0
2015-09-24,3.72,3.73,3.72,3.73,2050,0
2015-09-25,3.73,3.73,3.6,3.6,1900,0
2015-09-28,3.75,3.75,3.6,3.6,1950,0
2015-09-29,3.5,3.54,3.5,3.54,3100,0
2015-09-30,3.53,3.53,2.85,3.26,42000,0
2015-10-01,3.26,3.26,2.95,3.15,12000,0
2015-10-02,3.14,3.15,3.1,3.1,1600,0
2015-10-05,3.1,3.15,3.1,3.15,1204,0
2015-10-06,3.1,3.15,3.1,3.15,2100,0
2015-10-07,3.15,3.19,3.15,3.19,1405,0
2015-10-08,3.19,3.2,3.19,3.2,2800,0
2015-10-09,3.24,3.3,3.24,3.3,3200,0
2015-10-12,3.29,3.35,3.29,3.35,59543,0
2015-10-13,3.35,3.35,3.09,3.33,16800,0
2015-10-14,3.3,3.3,3.23,3.29,32400,0
2015-10-15,3.43,3.5,3.2,3.25,17700,0
2015-10-16,3.25,3.25,3.25,3.25,100,0
2015-10-19,3.25,3.43,3.25,3.35,39000,0
2015-10-20,3.25,3.4,3.25,3.3,12379,0
2015-10-21,3.38,3.38,3.23,3.23,2400,0
2015-10-22,3.27,3.35,3.25,3.3,4200,0
2015-10-23,3.49,3.49,3.03,3.29,21400,0
2015-10-26,3.4,3.4,3.2,3.25,14000,0
2015-10-27,3.25,3.25,3.18,3.25,34500,0
2015-10-28,3.25,3.25,3.06,3.24,20000,0
2015-10-29,3.12,3.2,3.11,3.2,3000,0
2015-10-30,3.15,3.21,3.1,3.15,10900,0
2015-11-02,3.1,3.1,2.95,3.05,11489,0
2015-11-03,3,3.09,2.72,3.01,18205,0
2015-11-04,2.9,3.04,2.75,2.95,11728,0
2015-11-05,2.86,3.08,2.85,3.07,4600,0
2015-11-06,3.03,3.07,3,3,11900,0
2015-11-09,3,3.07,3,3.05,14291,0
2015-11-10,3,3.07,2.95,2.97,14600,0
2015-11-11,3,3.02,2.99,3.01,10000,0
2015-11-12,2.96,3.05,2.39,2.6,19900,0
2015-11-13,2.59,2.71,2.59,2.65,4100,0
2015-11-16,2.8,2.89,2.56,2.69,30900,0
2015-11-17,2.73,2.8,2.72,2.75,1200,0
2015-11-18,2.8,2.9,2.8,2.9,5900,0
2015-11-19,2.94,3,2.91,2.98,17500,0
2015-11-20,3.04,3.04,2.91,2.94,15300,0
2015-11-23,2.85,2.9,2.84,2.87,4300,0
2015-11-24,2.89,2.89,2.77,2.83,2400,0
2015-11-25,2.85,2.98,2.85,2.98,9200,0
2015-11-27,3.01,3.01,2.94,2.96,1700,0
2015-11-30,2.96,2.98,2.71,2.75,14300,0
2015-12-01,3.05,3.05,2.8,2.85,10173,0
2015-12-02,2.83,2.83,2.8,2.8,4504,0
2015-12-03,2.83,2.83,2.81,2.81,3216,0
2015-12-04,2.81,2.85,2.81,2.83,3200,0
2015-12-07,2.83,3,2.83,3,11100,0
2015-12-08,2.99,3,2.98,3,17544,0
2015-12-09,3,3,2.96,3,7700,0
2015-12-10,2.99,3.12,2.95,3.12,12800,0
2015-12-11,3.09,3.24,2.98,3.2,19800,0
2015-12-14,3.15,3.2,3.12,3.15,5276,0
2015-12-15,3.09,3.2,3.05,3.14,12900,0
2015-12-16,3.1,3.13,2.89,3,17900,0
2015-12-17,2.94,2.95,2.82,2.89,8300,0
2015-12-18,2.8,2.87,2.39,2.39,79300,0
2015-12-21,2.45,2.65,2.45,2.61,41400,0
2015-12-22,2.56,2.56,2.38,2.51,15683,0
2015-12-23,2.44,2.6,2.28,2.5,39000,0
2015-12-24,2.505,2.55,2.5,2.5,11425,0
2015-12-28,2.5,2.5496,2.5,2.51,15603,0
2015-12-29,2.5,2.6,2.46,2.55,16068,0
2015-12-30,2.52,2.5793,2.5,2.55,15591,0
2015-12-31,2.55,2.83,2.55,2.8,22273,0
2016-01-04,2.7714,2.7714,2.65,2.71,5077,0
2016-01-05,2.7,2.78,2.7,2.75,6292,0
2016-01-06,2.73,2.79,2.7042,2.79,4274,0
2016-01-07,2.65,2.78,2.61,2.72,21950,0
2016-01-08,2.7899,2.84,2.7001,2.8,9768,0
2016-01-11,2.85,2.9422,2.8,2.91,10529,0
2016-01-12,2.801,2.9,2.7,2.79,12191,0
2016-01-13,2.841,2.8495,2.75,2.75,6335,0
2016-01-14,2.75,2.815,2.7195,2.7195,4059,0
2016-01-15,2.68,2.7299,2.65,2.713,2624,0
2016-01-19,2.66,2.71,2.51,2.51,4300,0
2016-01-20,2.6516,2.6516,2.32,2.393,34379,0
2016-01-21,2.32,2.405,2.32,2.35,7376,0
2016-01-22,2.39,2.42,2.02,2.42,42010,0
2016-01-25,2.2959,2.3799,2.2959,2.3799,2586,0
2016-01-26,2.395,2.395,2.25,2.29,31823,0
2016-01-27,2.25,2.38,2.25,2.25,18019,0
2016-01-28,2.35,2.35,2.11,2.34,6590,0
2016-01-29,2.25,2.35,2.21,2.3,17026,0
2016-02-01,2.33,2.33,2.33,2.33,100,0
2016-02-02,2.26,2.26,2.1685,2.23,13102,0
2016-02-03,2.1,2.265,2.1,2.25,6860,0
2016-02-04,2.2,2.29,2.2,2.28,4730,0
2016-02-05,2.33,2.38,2.33,2.38,296,0
2016-02-08,2.16,2.315,2.15,2.25,5712,0
2016-02-09,2.2,2.25,2.1,2.25,3753,0
2016-02-10,2.25,2.27,2.25,2.25,800,0
2016-02-11,2.31,2.31,2.299,2.309,3306,0
2016-02-12,2.21,2.31,2.18,2.31,5210,0
2016-02-16,2.2,2.23,2.2,2.23,235,0
2016-02-17,2.2989,2.45,2.2989,2.45,11145,0
2016-02-18,2.5,2.55,2.5,2.55,1610,0
2016-02-19,2.615,2.65,2.5601,2.6,1891,0
2016-02-22,2.69,2.7,2.6711,2.7,4107,0
2016-02-23,2.77,2.94,2.77,2.93,19051,0
2016-02-24,2.95,2.95,2.9022,2.93,8995,0
2016-02-25,2.9601,3.01,2.95,2.96,5621,0
2016-02-26,2.99,3.2267,2.98,3.2267,8926,0
2016-02-29,3.24,3.2499,2.9005,3.04,10466,0
2016-03-01,2.9,3.031,2.9,2.9,8160,0
2016-03-02,2.85,2.88,2.85,2.88,1520,0
2016-03-03,2.86,2.9988,2.85,2.885,5045,0
2016-03-04,2.95,2.95,2.95,2.95,195,0
2016-03-07,2.91,3.05,2.91,3,4165,0
2016-03-08,3,3.07,2.99,3.017,6170,0
2016-03-09,3.02,3.169,3.011,3.02,15577,0
2016-03-10,3.0001,3.05,3,3,3883,0
2016-03-11,3.05,3.05,2.98,3.0331,2307,0
2016-03-14,3.05,3.55,3.021,3.45,49528,0
2016-03-15,3.55,3.75,3.4,3.51,56089,0
2016-03-16,3.75,3.75,3.24,3.28,85218,0
2016-03-17,3.3,3.3,2.9,3.25,75915,0
2016-03-18,3.2,3.25,2.75,2.75,30637,0
2016-03-21,2.78,2.85,2.42,2.49,64999,0
2016-03-22,2.46,2.5,2.3,2.38,22988,0
2016-03-23,2.4,2.42,2.3,2.38,7627,0
2016-03-24,2.39,2.581,2.332,2.5,44323,0
2016-03-28,2.55,2.63,2.4,2.5,14285,0
2016-03-29,2.55,2.5515,2.4,2.45,10308,0
2016-03-30,2.87,3.7,2.66,2.7,1605180,0
2016-03-31,2.68,2.76,2.464,2.71,153559,0
2016-04-01,2.72,2.72,2.5,2.57,51205,0
2016-04-04,2.59,2.59,2.4101,2.49,55457,0
2016-04-05,2.5,2.5,2.3,2.3,56915,0
2016-04-06,2.28,2.3899,2.22,2.22,18621,0
2016-04-07,2.2,2.2201,2.1,2.17,39978,0
2016-04-08,2.2,2.303,2.15,2.15,19607,0
2016-04-11,2.15,2.2001,2.0801,2.1899,27097,0
2016-04-12,2.346,2.35,2.13,2.25,11900,0
2016-04-13,2.3,2.51,2.19,2.37,14471,0
2016-04-14,2.3001,2.45,2.3001,2.42,5604,0
2016-04-15,2.544,2.544,2.25,2.25,26478,0
2016-04-18,2.24,2.5,2.24,2.45,22890,0
2016-04-19,2.5,2.65,2.4601,2.52,15371,0
2016-04-20,2.4,2.51,2.35,2.51,10495,0
2016-04-21,2.4945,2.4945,2.39,2.43,18119,0
2016-04-22,2.4319,2.4319,2.4,2.4,5664,0
2016-04-25,2.414,2.47,2.4,2.47,16582,0
2016-04-26,2.5,2.5,2.45,2.45,8354,0
2016-04-27,2.45,2.47,2.36,2.38,7443,0
2016-04-28,2.37,2.47,2.37,2.39,9038,0
2016-04-29,2.382,2.44,2.2,2.2,7208,0
2016-05-02,2.2627,2.3,2.23,2.23,12788,0
2016-05-03,2.35,2.35,2.25,2.2599,22234,0
2016-05-04,2.2636,2.27,2.25,2.25,8711,0
2016-05-05,2.26,2.37,2.18,2.2299,43130,0
2016-05-06,2.17,2.18,2.01,2.01,61830,0
2016-05-09,2,2.44,1.99,2.1515,34082,0
2016-05-10,2.16,2.25,2.15,2.21,10819,0
2016-05-11,2.19,2.54,2.19,2.24,38169,0
2016-05-12,2.21,2.64,2.0101,2.0999,412126,0
2016-05-13,2.2,2.2,1.78,1.85,95738,0
2016-05-16,1.9,1.9,1.76,1.8,33346,0
2016-05-17,1.75,1.8,1.65,1.6896,24566,0
2016-05-18,1.71,1.8289,1.5101,1.7,43776,0
2016-05-19,1.74,2.08,1.73,1.81,78895,0
2016-05-20,1.85,1.96,1.73,1.82,107345,0
2016-05-23,1.8478,1.85,1.81,1.85,6973,0
2016-05-24,1.86,2,1.86,1.9,22971,0
2016-05-25,1.94,2.02,1.9,1.91,26751,0
2016-05-26,1.99,2.04,1.8654,1.93,17465,0
2016-05-27,1.96,2.12,1.96,2.11,50304,0
2016-05-31,2.09,2.2,2,2.1,85430,0
2016-06-01,2.13,2.13,1.91,2.1,23939,0
2016-06-02,2.02,2.13,1.97,2.05,14596,0
2016-06-03,2.1,2.19,2.09,2.15,8362,0
2016-06-06,2.1175,2.19,2.1175,2.19,11986,0
2016-06-07,2.2,2.2,2.15,2.1925,14541,0
2016-06-08,2.2,2.37,2.1545,2.2201,44922,0
2016-06-09,2.26,2.3,2.15,2.18,24062,0
2016-06-10,2.15,2.18,2.11,2.11,13789,0
2016-06-13,2.11,2.14,2.04,2.14,14751,0
2016-06-14,2.08,2.17,2.04,2.08,6708,0
2016-06-15,2.12,2.24,2,2.16,42516,0
2016-06-16,2.18,2.2065,2.02,2.02,11532,0
2016-06-17,2.1,2.22,2.02,2.05,8834,0
2016-06-20,2.02,2.12,2,2.12,2353,0
2016-06-21,2.11,2.17,2.03,2.1101,36795,0
2016-06-22,2.1,2.16,2.05,2.06,19593,0
2016-06-23,2.0501,2.14,2.05,2.05,10693,0
2016-06-24,1.99,2.09,1.99,2,4470,0
2016-06-27,2.04,2.04,1.9564,1.99,27892,0
2016-06-28,2,2,1.82,1.86,14620,0
2016-06-29,1.9199,2.04,1.91,1.9619,41970,0
2016-06-30,1.95,2,1.905,1.91,21254,0
2016-07-01,1.93,2.05,1.93,1.99,7711,0
2016-07-05,1.96,1.96,1.8901,1.9,11046,0
2016-07-06,1.94,1.94,1.76,1.85,16933,0
2016-07-07,1.77,1.89,1.77,1.85,4760,0
2016-07-08,1.88,1.88,1.82,1.86,16940,0
2016-07-11,1.8981,2.04,1.87,1.9,28825,0
2016-07-12,1.9,1.985,1.75,1.92,55794,0
2016-07-13,1.9411,1.95,1.905,1.9399,7431,0
2016-07-14,1.9,1.97,1.8837,1.9,18008,0
2016-07-15,1.9001,2,1.87,1.88,38878,0
2016-07-18,1.88,1.88,1.84,1.88,15314,0
2016-07-19,1.88,1.88,1.76,1.76,5748,0
2016-07-20,1.88,1.88,1.75,1.8,12776,0
2016-07-21,1.79,1.8399,1.77,1.77,5725,0
2016-07-22,1.77,1.85,1.77,1.79,18029,0
2016-07-25,1.83,1.83,1.75,1.7699,3749,0
2016-07-26,1.79,1.8,1.77,1.79,30680,0
2016-07-27,1.85,1.85,1.75,1.78,5118,0
2016-07-28,1.781,1.8,1.77,1.77,4998,0
2016-07-29,1.77,1.8,1.77,1.8,4758,0
2016-08-01,1.8,1.98,1.78,1.78,45596,0
2016-08-02,1.75,1.78,1.64,1.64,33978,0
2016-08-03,1.64,1.8,1.54,1.8,89313,0
2016-08-04,1.75,1.85,1.75,1.83,77819,0
2016-08-05,1.8313,1.87,1.83,1.86,18949,0
2016-08-08,1.85,1.88,1.65,1.75,179564,0
2016-08-09,1.62,1.75,1.61,1.7,74574,0
2016-08-10,1.68,1.7,1.57,1.7,39486,0
2016-08-11,1.6345,1.69,1.48,1.5519,37317,0
2016-08-12,1.49,1.59,1.48,1.55,24987,0
2016-08-15,1.51,1.618,1.51,1.58,4182,0
2016-08-16,1.61,1.65,1.52,1.65,28000,0
2016-08-17,1.66,1.69,1.58,1.69,1805,0
2016-08-18,1.6098,1.66,1.58,1.66,4946,0
2016-08-19,1.5013,1.63,1.5,1.55,8765,0
2016-08-22,1.6,1.6,1.13,1.29,388508,0
2016-08-23,1.34,1.36,1.21,1.35,134485,0
2016-08-24,1.35,1.4,1.275,1.35,20212,0
2016-08-25,1.3,1.31,1.2,1.23,18832,0
2016-08-26,1.2,1.3,1.17,1.3,47521,0
2016-08-29,1.34,1.39,1.15,1.24,51329,0
2016-08-30,1.26,1.35,1.08,1.1,160205,0
2016-08-31,1.15,1.15,0.925,1.07,137650,0
2016-09-01,1.03,1.1177,0.96,1.08,76244,0
2016-09-02,0.99,1.35,0.99,1.34,294031,0
2016-09-06,1.78,1.78,1.27,1.4,521700,0
2016-09-07,1.38,1.59,1.35,1.5,309290,0
2016-09-08,1.43,1.51,1.32,1.46,128499,0
2016-09-09,1.42,1.44,1.18,1.28,224439,0
2016-09-12,1.34,1.38,1.305,1.38,11832,0
2016-09-13,1.36,1.44,1.24,1.37,189626,0
2016-09-14,1.35,1.4,1.13,1.25,98261,0
2016-09-15,1.24,1.25,1.06,1.25,134361,0
2016-09-16,1.2,1.25,1.15,1.15,32244,0
2016-09-19,1.2,1.24,1.13,1.2,29214,0
2016-09-20,1.12,1.22,1.11,1.22,8434,0
2016-09-21,1.22,1.22,1.1,1.14,12802,0
2016-09-22,1.16,1.23,1.1537,1.23,13789,0
2016-09-23,1.2,1.22,1.11,1.1101,13266,0
2016-09-26,1.15,1.17,1.11,1.12,5577,0
2016-09-27,1.06,1.15,1.03,1.15,23586,0
2016-09-28,1.16,1.16,1.1,1.12,12760,0
2016-09-29,1.115,1.13,1.11,1.13,11580,0
2016-09-30,1.1295,1.14,1.11,1.13,30590,0
2016-10-03,1.15,1.3,1.1338,1.19,190818,0
2016-10-04,1.2,1.25,1.12,1.21,68796,0
2016-10-05,1.2096,1.22,1.16,1.17,5720,0
2016-10-06,1.12,1.13,1.03,1.1099,106609,0
2016-10-07,1.09,1.16,1.07,1.16,14037,0
2016-10-10,1.11,1.18,1.1022,1.18,3997,0
2016-10-11,1.22,1.25,1.06,1.09,48510,0
2016-10-12,1.11,1.29,1.001,1.13,99233,0
2016-10-13,1.13,1.1399,1.015,1.05,480553,0
2016-10-14,1,1.05,0.93,1.0013,47518,0
2016-10-17,0.96,1.03,0.96,1,53439,0
2016-10-18,1,1.1,0.9501,1.03,122827,0
2016-10-19,0.97,0.97,0.88,0.9196,94639,0
2016-10-20,0.88,0.93,0.8623,0.9,117111,0
2016-10-21,0.92,0.92,0.8613,0.9,16508,0
2016-10-24,0.9,0.9,0.85,0.89,50776,0
2016-10-25,0.87,0.88,0.8,0.84,24116,0
2016-10-26,0.81,0.85,0.7201,0.84,98147,0
2016-10-27,0.82,0.88,0.8001,0.8401,129704,0
2016-10-28,0.84,0.84,0.78,0.79,23500,0
2016-10-31,0.8423,0.8423,0.68,0.7498,22228,0
2016-11-01,0.7325,0.7325,0.65,0.65,60195,0
2016-11-02,0.65,0.66,0.61,0.6169,52707,0
2016-11-03,0.64,0.66,0.62,0.64,25584,0
2016-11-04,0.7,0.74,0.67,0.7299,61567,0
2016-11-07,0.75,0.78,0.74,0.765,34423,0
2016-11-08,0.77,0.7777,0.69,0.76,44861,0
2016-11-09,0.76,0.76,0.67,0.6701,29919,0
2016-11-10,0.67,0.67,0.5701,0.59,169159,0
2016-11-11,0.56,0.6,0.55,0.5921,76777,0
2016-11-14,0.6,0.64,0.55,0.63,61807,0
2016-11-15,0.66,0.75,0.55,0.581,779695,0
2016-11-16,0.5811,0.5855,0.4528,0.5001,128648,0
2016-11-17,0.5292,0.54,0.485,0.5,151989,0
2016-11-18,0.5001,0.51,0.475,0.5,75007,0
2016-11-21,0.5141,0.61,0.48,0.54,947828,0
2016-11-22,0.515,0.54,0.475,0.52,148243,0
2016-11-23,0.63,0.63,0.4821,0.5101,567448,0
2016-11-25,0.48,0.52,0.48,0.5182,34859,0
2016-11-28,0.5101,0.54,0.48,0.496,301509,0
2016-11-29,0.5058,0.51,0.48,0.4935,81725,0
2016-11-30,0.51,0.59,0.51,0.57,1342108,0
2016-12-01,0.569,0.569,0.5,0.516,238351,0
2016-12-02,0.5339,0.5339,0.48,0.5061,242590,0
2016-12-05,0.5,0.53,0.482,0.49,141554,0
2016-12-06,0.49,0.5,0.48,0.4855,203889,0
2016-12-07,0.4801,0.56,0.47,0.54,246038,0
2016-12-08,0.58,0.69,0.552,0.6642,2252027,0
2016-12-09,0.67,0.7,0.5734,0.68,823945,0
2016-12-12,0.68,0.68,0.5141,0.5319,871695,0
2016-12-13,0.6,0.65,0.52,0.6282,896885,0
2016-12-14,0.63,0.63,0.5739,0.5898,239392,0
2016-12-15,0.59,0.5991,0.532,0.566,417073,0
2016-12-16,0.6,0.605,0.5551,0.605,175734,0
2016-12-19,0.6,0.605,0.55,0.588,87972,0
2016-12-20,0.58,0.5899,0.5512,0.5605,96644,0
2016-12-21,0.55,0.59,0.5499,0.5601,90600,0
2016-12-22,0.57,0.5899,0.55,0.5564,117007,0
2016-12-23,0.535,0.5729,0.535,0.5729,86565,0
2016-12-27,0.573,0.59,0.5402,0.583,95013,0
2016-12-28,0.5553,0.5901,0.555,0.59,178113,0
2016-12-29,0.57,0.5997,0.535,0.5691,259562,0
2016-12-30,0.5597,0.5794,0.54,0.55,149438,0
2017-01-03,0.54,0.5599,0.5348,0.5599,81878,0
2017-01-04,0.5611,0.57,0.54,0.55,21033,0
2017-01-05,0.54,0.57,0.54,0.5501,55210,0
2017-01-06,0.56,0.5699,0.54,0.5401,76667,0
2017-01-09,0.53,0.5446,0.5,0.5,181022,0
2017-01-10,0.55,0.5997,0.52,0.5602,467902,0
2017-01-11,0.7,0.8472,0.6184,0.7,2564489,0
2017-01-12,0.6601,0.8,0.5439,0.5909,821272,0
2017-01-13,0.61,0.6296,0.56,0.5829,205943,0
2017-01-17,0.58,0.58,0.532,0.54,354107,0
2017-01-18,0.545,0.5722,0.51,0.5191,162231,0
2017-01-19,0.52,0.52,0.475,0.483,277161,0
2017-01-20,0.5071,0.5071,0.42,0.43,967149,0
2017-01-23,0.45,0.47,0.3398,0.34,899418,0
2017-01-24,0.36,0.362,0.32,0.33,581876,0
2017-01-25,0.36,0.4485,0.34,0.3999,651173,0
2017-01-26,0.42,0.42,0.3621,0.3702,202248,0
2017-01-27,0.3888,0.4,0.3701,0.3805,248231,0
2017-01-30,0.4,0.4,0.34,0.3646,193588,0
2017-01-31,0.35,0.36,0.2851,0.359,367063,0
2017-02-01,0.3411,0.38,0.3382,0.3775,241073,0
2017-02-02,0.38,0.38,0.35,0.37,130949,0
2017-02-03,0.36,0.45,0.3501,0.429,490132,0
2017-02-06,0.42,0.46,0.42,0.43,314155,0
2017-02-07,0.4423,0.47,0.4,0.4499,337554,0
2017-02-08,0.45,0.45,0.42,0.4336,122083,0
2017-02-09,0.43,0.456,0.4,0.4549,175614,0
2017-02-10,0.46,0.46,0.42,0.44,136366,0
2017-02-13,0.455,0.455,0.42,0.432,140639,0
2017-02-14,0.45,0.45,0.4001,0.4489,148224,0
2017-02-15,0.45,0.4549,0.415,0.4402,98388,0
2017-02-16,0.4595,0.4595,0.41,0.4199,114457,0
2017-02-17,0.41,0.4198,0.3801,0.41,92571,0
2017-02-21,0.4099,0.4255,0.405,0.4199,76010,0
2017-02-22,0.4299,0.4348,0.4053,0.4099,82517,0
2017-02-23,0.393,0.41,0.353,0.3947,58936,0
2017-02-24,0.4375,0.44,0.3976,0.4001,68369,0
2017-02-27,0.425,0.4799,0.41,0.47,1002034,0
2017-02-28,0.47,0.59,0.47,0.48,1283880,0
2017-03-01,0.49,0.5,0.4226,0.4849,312062,0
2017-03-02,0.49,0.53,0.49,0.5125,357041,0
2017-03-03,0.53,0.53,0.5,0.5099,294339,0
2017-03-06,0.53,0.635,0.51,0.61,1558906,0
2017-03-07,0.64,0.95,0.63,0.83,7782845,0
2017-03-08,0.96,1.18,0.71,0.95,10497979,0
2017-03-09,1,1.005,0.85,0.8564,2633037,0
2017-03-10,0.7477,0.83,0.52,0.572,2976068,0
2017-03-13,0.57,0.5775,0.49,0.515,1194098,0
2017-03-14,0.52,0.52,0.46,0.4829,745177,0
2017-03-15,0.48,0.53,0.45,0.472,448994,0
2017-03-16,0.482,0.5299,0.46,0.524,739047,0
2017-03-17,0.52,0.69,0.515,0.6378,2505377,0
2017-03-20,0.65,0.78,0.65,0.67,1930636,0
2017-03-21,0.66,0.665,0.5202,0.5983,858263,0
2017-03-22,0.62,0.6499,0.5899,0.6047,390647,0
2017-03-23,0.63,0.63,0.5336,0.5641,492697,0
2017-03-24,0.59,0.59,0.5,0.56,322182,0
2017-03-27,0.56,0.56,0.511,0.53,315809,0
2017-03-28,0.525,0.62,0.52,0.62,864158,0
2017-03-29,0.6199,0.7,0.5785,0.6463,1015604,0
2017-03-30,0.65,0.662,0.581,0.63,395797,0
2017-03-31,0.64,0.65,0.58,0.6229,189475,0
2017-04-03,0.61,0.64,0.6003,0.625,300710,0
2017-04-04,0.66,0.66,0.6,0.6101,196042,0
2017-04-05,0.62,0.62,0.58,0.583,197821,0
2017-04-06,0.55,0.5599,0.48,0.535,478396,0
2017-04-07,0.5508,0.5799,0.5127,0.5597,152085,0
2017-04-10,0.5489,0.563,0.53,0.535,194072,0
2017-04-11,0.53,0.54,0.5,0.51,192242,0
2017-04-12,0.51,0.5599,0.5071,0.525,170802,0
2017-04-13,0.54,0.555,0.52,0.53,280345,0
2017-04-17,0.555,0.555,0.5301,0.5402,117400,0
2017-04-18,0.54,0.56,0.54,0.55,205271,0
2017-04-19,0.56,0.64,0.5503,0.6175,929717,0
2017-04-20,0.625,0.64,0.5635,0.59,343410,0
2017-04-21,0.61,0.61,0.55,0.569,223985,0
2017-04-24,0.505,0.55,0.5024,0.5201,630748,0
2017-04-25,0.52,0.5486,0.5005,0.5192,181061,0
2017-04-26,0.535,0.539,0.51,0.53,181953,0
2017-04-27,0.53,0.53,0.5007,0.51,148303,0
2017-04-28,0.52,0.5283,0.5,0.5,228083,0
2017-05-01,0.5,0.5457,0.5,0.5194,192294,0
2017-05-02,0.52,0.53,0.51,0.52,250666,0
2017-05-03,0.51,0.52,0.503,0.5176,240325,0
2017-05-04,0.528,0.528,0.46,0.5148,408449,0
2017-05-05,0.51,0.51,0.4528,0.49,326144,0
2017-05-08,0.5199,0.5199,0.4512,0.4711,165617,0
2017-05-09,0.47,0.4946,0.43,0.4301,328444,0
2017-05-10,0.44,0.4401,0.363,0.4,631547,0
2017-05-11,0.395,0.395,0.36,0.36,332344,0
2017-05-12,0.359,0.54,0.359,0.53,1934987,0
2017-05-15,0.58,0.63,0.4833,0.5,1568851,0
2017-05-16,0.52,0.59,0.5,0.5295,870160,0
2017-05-17,0.5499,0.5499,0.4758,0.5003,316548,0
2017-05-18,0.486,0.489602,0.45,0.4622,286701,0
2017-05-19,0.47,0.47,0.4201,0.4474,366880,0
2017-05-22,0.4505,0.4505,0.42,0.4499,237954,0
2017-05-23,0.45,0.45,0.4026,0.4399,213907,0
2017-05-24,0.43,0.4489,0.41,0.42,83009,0
2017-05-25,0.43,0.45,0.42,0.4293,188080,0
2017-05-26,0.43,0.4397,0.42,0.435,79772,0
2017-05-30,0.5,0.54,0.462,0.52375,761812,0
2017-05-31,0.65,0.88,0.6,0.69,6236813,0
2017-06-01,0.59,0.63,0.57,0.62,652723,0
2017-06-02,0.61,0.619,0.581,0.6,263791,0
2017-06-05,0.64,0.64,0.54,0.588,353774,0
2017-06-06,0.57,0.5893,0.545,0.5881,134247,0
2017-06-07,0.572,0.64,0.56,0.6301,548974,0
2017-06-08,0.639,0.71,0.6372,0.67,686165,0
2017-06-09,0.67,0.71,0.607,0.6392,543115,0
2017-06-12,0.635,0.6453,0.6051,0.6453,170653,0
2017-06-13,0.67,0.67,0.583,0.62,293816,0
2017-06-14,0.602,0.6199,0.6,0.6054,181347,0
2017-06-15,0.601,0.605,0.575,0.58,203776,0
2017-06-16,0.569,0.596,0.55,0.5909,179417,0
2017-06-19,0.588,0.6,0.565,0.5755,100570,0
2017-06-20,0.565,0.605,0.565,0.585,275758,0
2017-06-21,0.58,0.63,0.58,0.63,160935,0
2017-06-22,0.63,0.64,0.6,0.6302,492087,0
2017-06-23,0.64,0.71,0.62,0.6879,449095,0
2017-06-26,0.7,0.73,0.6323,0.6755,367970,0
2017-06-27,0.6527,0.7,0.64,0.68,148535,0
2017-06-28,0.675,0.7,0.659,0.6989,234298,0
2017-06-29,0.7,0.7,0.64,0.67,181396,0
2017-06-30,0.67,0.6799,0.652,0.6601,108914,0
2017-07-03,0.64,0.65,0.62,0.62,95580,0
2017-07-05,0.6119,0.65,0.61,0.64,142882,0
2017-07-06,0.63,0.65,0.6179,0.64,103523,0
2017-07-07,0.631,0.65,0.6124,0.62,73316,0
2017-07-10,0.6426,0.94,0.64,0.81,8552984,0
2017-07-11,0.835,0.92,0.735,0.74,2811686,0
2017-07-12,0.8,0.8,0.67,0.69,655239,0
2017-07-13,0.7107,0.7699,0.681,0.76,451184,0
2017-07-14,0.73,0.81,0.72,0.7602,439688,0
2017-07-17,0.8,0.8,0.72,0.77,304615,0
2017-07-18,0.72,0.77,0.72,0.7401,237247,0
2017-07-19,0.73,0.7887,0.7211,0.77,220343,0
2017-07-20,0.8,0.8,0.77,0.79,141840,0
2017-07-21,0.77,0.84,0.7451,0.7999,291889,0
2017-07-24,0.79,0.8188,0.7652,0.7669,221049,0
2017-07-25,0.7888,0.79,0.7507,0.79,188732,0
2017-07-26,0.79,0.798,0.76,0.7792,147968,0
2017-07-27,0.7792,0.7792,0.732,0.7463,200201,0
2017-07-28,0.73,0.7462,0.651,0.72,385423,0
2017-07-31,0.6946,0.72,0.69,0.7051,113241,0
2017-08-01,0.72,0.72,0.67,0.7114,256847,0
2017-08-02,0.712,0.7201,0.7,0.71,57852,0
2017-08-03,0.704,0.769,0.695,0.76,185362,0
2017-08-04,0.7791,0.8,0.73,0.7895,196180,0
2017-08-07,0.85,0.93,0.8005,0.89,1953899,0
2017-08-08,0.92,0.9205,0.84,0.88,641911,0
2017-08-09,1.07,1.21,0.963,1,7916834,0
2017-08-10,0.82,0.87,0.7311,0.75,2120334,0
2017-08-11,0.75,0.7538,0.6595,0.71,700475,0
2017-08-14,0.7242,0.736,0.6905,0.71,333376,0
2017-08-15,0.73,0.7318,0.603,0.6596,694388,0
2017-08-16,0.651,0.67,0.6213,0.6444,497092,0
2017-08-17,0.64,0.69,0.6251,0.6501,323129,0
2017-08-18,0.67,0.68,0.63,0.6549,201314,0
2017-08-21,0.69,0.71,0.64,0.69,537753,0
2017-08-22,0.72,0.72,0.65,0.6691,269025,0
2017-08-23,0.65,0.7,0.65,0.6893,282146,0
2017-08-24,0.7066,0.7066,0.665,0.69,100610,0
2017-08-25,0.6601,0.71,0.6601,0.705,218848,0
2017-08-28,0.7402,0.7429,0.705,0.705,235961,0
2017-08-29,0.7398,0.7398,0.7,0.71,128217,0
2017-08-30,0.659,0.71,0.659,0.68,323418,0
2017-08-31,0.68,0.7698,0.68,0.7475,464238,0
2017-09-01,0.77,0.77,0.72,0.76,243820,0
2017-09-05,0.73,0.89,0.73,0.7991,1195685,0
2017-09-06,0.8,0.82,0.75,0.7699,548028,0
2017-09-07,0.7898,0.7898,0.71,0.7691,341781,0
2017-09-08,0.7504,0.79,0.743,0.769,169785,0
2017-09-11,0.79,0.79,0.7528,0.78,217706,0
2017-09-12,0.8,0.87,0.76,0.84,947855,0
2017-09-13,0.82,0.84,0.8,0.816,239067,0
2017-09-14,0.805,0.835,0.75,0.79,360227,0
2017-09-15,0.789,0.8199,0.78,0.78,361757,0
2017-09-18,0.8,0.81,0.79,0.8001,152129,0
2017-09-19,0.81,0.81,0.775,0.7899,175327,0
2017-09-20,0.8,0.8007,0.75,0.7558,328168,0
2017-09-21,0.79,0.8,0.7561,0.76,184819,0
2017-09-22,0.76,0.79,0.7514,0.78,130526,0
2017-09-25,0.8,0.8,0.7616,0.782,122032,0
2017-09-26,0.76,0.788,0.72,0.731,408176,0
2017-09-27,0.7255,0.7738,0.72,0.7413,125577,0
2017-09-28,0.77,0.77,0.705,0.7482,201425,0
2017-09-29,0.73,0.75,0.72,0.721,98797,0
2017-10-02,0.741,0.84,0.7401,0.8101,1807875,0
2017-10-03,0.777,0.7812,0.73,0.748,693354,0
2017-10-04,0.73,0.765,0.72,0.7218,461507,0
2017-10-05,0.73,0.75,0.718,0.7401,326712,0
2017-10-06,0.7228,0.745,0.721,0.74,195359,0
2017-10-09,0.73,0.7386,0.71,0.7197,280354,0
2017-10-10,0.72,0.72,0.68,0.71,207281,0
2017-10-11,0.702,0.7105,0.6875,0.6974,196361,0
2017-10-12,0.7,0.7071,0.69,0.69,134543,0
2017-10-13,0.69,0.7179,0.67,0.67,304962,0
2017-10-16,0.7035,0.7035,0.67,0.675,87492,0
2017-10-17,0.67,0.69,0.67,0.6869,124587,0
2017-10-18,0.675,0.69,0.675,0.676,93528,0
2017-10-19,0.7,0.7,0.65,0.6653,80195,0
2017-10-20,0.67,0.6999,0.65,0.6706,228202,0
2017-10-23,0.6891,0.6905,0.6704,0.6799,177715,0
2017-10-24,0.6889,0.6889,0.65,0.675,98402,0
2017-10-25,0.68,0.68,0.5997,0.6399,198204,0
2017-10-26,0.64,0.6498,0.6221,0.6301,154471,0
2017-10-27,0.63,0.65,0.63,0.6402,65883,0
2017-10-30,0.6342,0.689,0.6263,0.6886,197463,0
2017-10-31,0.685,0.6999,0.68,0.6898,113491,0
2017-11-01,0.6821,0.7498,0.6798,0.7064,678369,0
2017-11-02,0.75,0.78,0.7118,0.735,309501,0
2017-11-03,0.75,0.76,0.7001,0.7199,113136,0
2017-11-06,0.75,0.75,0.7215,0.7291,144164,0
2017-11-07,0.713,0.73,0.6501,0.7098,224352,0
2017-11-08,0.66,0.6898,0.66,0.6869,166026,0
2017-11-09,0.671,0.701,0.651,0.69,223179,0
2017-11-10,0.716,0.7199,0.68,0.71,154482,0
