Date,Open,High,Low,Close,Volume,OpenInt
2011-10-27,15.2,17,15,15.2,14166,0
2011-10-28,14.8,15,14.2,15,9256,0
2011-10-31,16.4,16.4,14.4,14.8,3757,0
2011-11-01,15,15,14.2,14.6,9591,0
2011-11-02,14.2,14.8,13.8,14.2,16890,0
2011-11-03,14,16,14,16,8328,0
2011-11-04,16,16,14.6,15.58,11908,0
2011-11-07,15.6,15.6,14,14.4,9432,0
2011-11-08,14.2,14.4,13.8,14,12162,0
2011-11-09,14.2,14.6,13.8,14.2,7177,0
2011-11-10,14.4,14.6,14,14.4,4813,0
2011-11-11,14.4,14.4,14,14,3631,0
2011-11-14,14.4,14.4,13.2,14,3854,0
2011-11-15,14.4,14.4,13.4,14,7130,0
2011-11-16,14,14.4,13,14,4733,0
2011-11-17,14.2,14.4,13,14.2,2748,0
2011-11-18,13.2,14,13.2,13.6,6185,0
2011-11-21,13.4,13.6,12.2,12.8,11602,0
2011-11-22,13.4,13.4,12,12.2,9386,0
2011-11-23,12,12.2,10.6,11.2,11061,0
2011-11-25,10.8,11,10,10.2,15652,0
2011-11-28,13,14.2,12.2,12.8,33337,0
2011-11-29,13,13.2,12.4,13,6950,0
2011-11-30,13,13.96,12,12,15204,0
2011-12-01,13,13.6,12.2,13.6,12293,0
2011-12-02,13.8,13.8,12.6,13.4,5772,0
2011-12-05,13.6,14,13.6,13.8,9634,0
2011-12-06,14.4,14.4,9.662,10.804,103658,0
2011-12-07,12.8,13.2,11.644,11.934,34890,0
2011-12-08,12,12,11.046,11.2,10580,0
2011-12-09,11.4,12.2,11.2,11.4,13375,0
2011-12-12,11.6,11.6,10,10.8,19271,0
2011-12-13,10.2,10.6,9.8,10,41929,0
2011-12-14,9.8,10,9.4,9.6,11798,0
2011-12-15,9.6,10,7.8,8.2,43374,0
2011-12-16,8.6,8.996,7.606,7.8,25102,0
2011-12-19,8.4,8.6,7.4,7.4,16412,0
2011-12-20,7.6,8.2,7.2,7.6,28221,0
2011-12-21,7.4,8.2,7.4,7.8,16622,0
2011-12-22,7.8,9.5,7.8,9,33575,0
2011-12-23,9,10.6,8.998,9.4,27981,0
2011-12-27,9.4,10,8.7,8.8,17124,0
2011-12-28,8.8,9.52,8,8.6,11004,0
2011-12-29,8.4,9.8,8.06,9.6,10240,0
2011-12-30,9.6,9.6,8.8,9.38,17834,0
2012-01-03,9.8,9.8,8.834,9.4,4938,0
2012-01-04,9,9.4,9,9.14,6738,0
2012-01-05,8.8,9.4,8.6,8.8,11088,0
2012-01-06,9.4,11.6,9.2,11.48,33263,0
2012-01-09,12.6,13.4,11.2,13.2,52759,0
2012-01-10,13.8,15.98,13.566,15,58919,0
2012-01-11,15,15.4,13.4,13.8,26227,0
2012-01-12,15,15,13.8,14.4,14344,0
2012-01-13,13.8,14.6,13.4,13.6,21108,0
2012-01-17,15.2,15.2,13.4,13.9,28088,0
2012-01-18,14.8,15.2,13.6,15.1,16231,0
2012-01-19,15.2,15.36,14.2,14.2,7531,0
2012-01-20,15.4,15.4,13.6,13.8,44497,0
2012-01-23,14.8,14.8,13.4,13.8,15291,0
2012-01-24,13.8,13.8,12.022,13.56,16153,0
2012-01-25,13.4,13.9,12.6,13.18,12147,0
2012-01-26,13.7,13.7,12.304,12.72,16314,0
2012-01-27,12.8,12.998,12.044,12.938,4651,0
2012-01-30,13,13.002,11.8,13,18958,0
2012-01-31,12.8,13.002,12.44,12.6,14462,0
2012-02-01,12.6,12.996,12.4,12.8,8369,0
2012-02-02,13,16.6,13,15.8,89772,0
2012-02-03,16.4,20.8,16.008,20.8,153557,0
2012-02-06,21.2,27.8,20.8,25.2,283147,0
2012-02-07,24,24,19.6,20.2,164333,0
2012-02-08,21.8,22.6,20.2,20.8,62144,0
2012-02-09,21.8,23.6,21.6,22,83296,0
2012-02-10,22.2,22.6,20.8,21.8,40154,0
2012-02-13,22.8,23.2,20.8,21,45401,0
2012-02-14,21.8,22,20.8,20.8,28135,0
2012-02-15,20.8,21.6,18,18.6,59108,0
2012-02-16,18.4,19.6,17,18.8,62057,0
2012-02-17,19.6,21,18.8,20.6,36566,0
2012-02-21,21.6,22.6,20.796,22.6,52300,0
2012-02-22,22.6,22.6,20.2,21.4,24740,0
2012-02-23,21.8,22.198,20.2,21,19119,0
2012-02-24,21,21.8,20.6,21.4,15767,0
2012-02-27,21.6,24.2,21,23.6,88552,0
2012-02-28,24.4,26.6,21.6,22.6,105909,0
2012-02-29,22.4,22.8,21,21.4,31095,0
2012-03-01,22.4,26.2,22,25.6,117795,0
2012-03-02,26.8,29.6,26.2,29,236520,0
2012-03-05,31.2,34.2,30.4,33.6,229901,0
2012-03-06,33.4,33.6,28.2,31.4,98166,0
2012-03-07,32.5,34,25,27.2,124964,0
2012-03-08,27.2,28,24.2,25.4,82274,0
2012-03-09,25.2,27.6,23.4,26.4,64397,0
2012-03-12,26.6,27.8,25,26,31337,0
2012-03-13,27,29.4,26,29.4,56349,0
2012-03-14,30,33.2,29.4,30.8,135568,0
2012-03-15,31.6,31.6,27,29,50066,0
2012-03-16,30.8,32.4,29.6,32.2,77662,0
2012-03-19,32.8,32.8,30.8,31,46278,0
2012-03-20,34,39.8,33.2,39,503397,0
2012-03-21,41.6,58.6,40.4,55.4,1181492,0
2012-03-22,67.2,70.8,43.4,46.2,1637108,0
2012-03-23,44.4,53,42.4,45.2,433921,0
2012-03-26,47,47,40.4,42,245027,0
2012-03-27,43.4,43.4,37,37.6,306088,0
2012-03-28,39.8,44,38,40,269541,0
2012-03-29,46,49,43.8,45.4,417453,0
2012-03-30,46,48,41.6,44.4,155002,0
2012-04-02,44,44.8,41,42.2,116277,0
2012-04-03,42.2,42.2,39,39.4,120565,0
2012-04-04,39,39.4,37,37.4,98536,0
2012-04-05,32,38,30.8,38,615039,0
2012-04-09,37,37.6,35,36,91090,0
2012-04-10,36.6,36.6,33.4,34.8,90107,0
2012-04-11,34.2,34.6,32.4,33.8,96036,0
2012-04-12,34,36.4,33.8,35.2,106890,0
2012-04-13,35,36.2,34.4,34.6,53590,0
2012-04-16,35.2,36.16,34.4,35.22,58661,0
2012-04-17,36,36,32.4,33,61022,0
2012-04-18,33,34,32.6,33.4,38892,0
2012-04-19,34,34.6,32,32.6,65004,0
2012-04-20,32.6,33,31.2,32.4,60609,0
2012-04-23,32.6,33,30.8,31.8,75636,0
2012-04-24,32,32.2,21.6,25,454701,0
2012-04-25,26.8,29.2,25.6,26.6,147278,0
2012-04-26,26.6,28,25,26.4,79528,0
2012-04-27,26.4,26.4,22.2,24.2,81894,0
2012-04-30,24.6,25.4,24,24.2,37307,0
2012-05-01,27,28.6,24,27.4,130903,0
2012-05-02,27.2,27.8,26.2,27.4,77311,0
2012-05-03,28,28,25,26,42002,0
2012-05-04,26.4,26.4,24.2,24.6,44435,0
2012-05-07,25,25,23.6,23.8,40312,0
2012-05-08,24,26,23.6,24.1,47335,0
2012-05-09,24.6,25.8,24.2,25.4,30972,0
2012-05-10,26,27.2,25.4,26,48762,0
2012-05-11,26,26.4,24.6,25.6,39184,0
2012-05-14,25.2,26,24.2,24.6,35687,0
2012-05-15,24,24.2,20.8,22.4,84268,0
2012-05-16,22.6,25.6,22,25,79473,0
2012-05-17,26,32.6,26,32,318531,0
2012-05-18,32,32,27,29.8,155167,0
2012-05-21,28.8,29.6,27,29.2,67787,0
2012-05-22,28.4,28.4,25,27.6,100214,0
2012-05-23,26.6,27.8,24,25.2,134254,0
2012-05-24,25.2,27.4,25.2,26,65388,0
2012-05-25,26.2,26.6,25.4,26.2,43239,0
2012-05-29,26.4,26.8,25.2,26.2,39334,0
2012-05-30,25.8,25.8,24.2,24.8,47403,0
2012-05-31,24.8,28,24.8,28,86303,0
2012-06-01,26.8,28.598,25.6,25.8,55838,0
2012-06-04,29.6,32,26,27,314050,0
2012-06-05,28.8,29,27,27.1,117642,0
2012-06-06,27,27.4,25.8,26.2,72535,0
2012-06-07,26.4,27.6,26,26.2,55013,0
2012-06-08,26.4,27.2,26.2,26.7,48252,0
2012-06-11,26.2,26.6,25,25,71772,0
2012-06-12,24.4,25.4,23.4,24,75906,0
2012-06-13,23.6,25,23.6,24,49291,0
2012-06-14,24,25.2,23.6,24.4,37243,0
2012-06-15,24.4,25.6,24,24,47115,0
2012-06-18,24,26.8,24,25.8,94643,0
2012-06-19,27,32.8,26.6,31.6,391278,0
2012-06-20,33.6,35.8,31,32.2,430293,0
2012-06-21,32.8,32.8,30.2,30.4,125849,0
2012-06-22,30.4,32.8,30.4,31.2,66712,0
2012-06-25,32,34.8,30.8,33.8,167579,0
2012-06-26,34.2,37.2,33.6,36,283695,0
2012-06-27,37.4,38.4,32.2,34.4,195908,0
2012-06-28,32.8,34,32.2,33.2,84828,0
2012-06-29,34.6,35.2,33,33,75339,0
2012-07-02,34.2,34.2,31.2,32.6,74099,0
2012-07-03,32,32.402,30,31.6,99167,0
2012-07-05,31.8,32.4,30.8,31.2,52384,0
2012-07-06,32,32,30,30.2,75551,0
2012-07-09,31.4,35.6,30.6,34.4,188877,0
2012-07-10,34.4,36,32.8,34,98879,0
2012-07-11,33.2,34,32.2,32.6,47620,0
2012-07-12,32.6,32.8,31,31.6,67609,0
2012-07-13,32,34.182,31.802,32.2,50434,0
2012-07-16,33.6,35.4,32.2,34,107890,0
2012-07-17,35,36.6,33.6,34.2,162257,0
2012-07-18,37,46,36.6,39.8,1091278,0
2012-07-19,41,42.8,36.2,37,310340,0
2012-07-20,36.4,38.4,34.8,37.8,177292,0
2012-07-23,36.6,38,35.4,35.8,91663,0
2012-07-24,36.2,37.6,35.2,36.8,86340,0
2012-07-25,37,37.4,35.8,36.2,55046,0
2012-07-26,36.6,36.8,35,36,68199,0
2012-07-27,36.6,36.6,35,35.4,68098,0
2012-07-30,36.6,36.6,35,35.8,54667,0
2012-07-31,36.4,36.4,33,34,113328,0
2012-08-01,33.8,33.8,32.8,33.2,46010,0
2012-08-02,32.8,33.8,30.4,30.8,93877,0
2012-08-03,31.2,33.6,31.2,31.4,41800,0
2012-08-06,32,32.8,30,30,85034,0
2012-08-07,30.6,31.4,30,31,63401,0
2012-08-08,31,31.4,30,30,46860,0
2012-08-09,30,30.6,29,29.8,40075,0
2012-08-10,29.8,31,29.6,29.8,40460,0
2012-08-13,32,32.2,30.8,31,61105,0
2012-08-14,31.4,31.8,30.4,30.4,35976,0
2012-08-15,31.6,32.2,30.6,31,55805,0
2012-08-16,31.2,35,31,34.4,140198,0
2012-08-17,35,35.4,32.8,33.6,81788,0
2012-08-20,33.8,34.4,32.8,33.2,34643,0
2012-08-21,32,34.2,32,33.8,50381,0
2012-08-22,34,34.4,32.978,33.3,32971,0
2012-08-23,34,34,31.8,32.1,52753,0
2012-08-24,32.6,32.8,31.2,32.4,40668,0
2012-08-27,32.4,33,31.6,32.8,37968,0
2012-08-28,32.8,33,32.2,32.6,31135,0
2012-08-29,33.2,35.8,33.2,34.6,228895,0
2012-08-30,34.8,36.8,34.6,36.4,120760,0
2012-08-31,37,37.6,35,35.2,83054,0
2012-09-04,36.4,37.8,34.8,37.4,84186,0
2012-09-05,37.4,39.6,36.2,38.2,117386,0
2012-09-06,39,40.2,38,39.2,134591,0
2012-09-07,39.6,40.2,38,38.8,71481,0
2012-09-10,38.6,39.4,36,36.6,77600,0
2012-09-11,36.4,38.2,35.6,37.6,81583,0
2012-09-12,38,39.2,36.6,37.2,82486,0
2012-09-13,37.4,39.2,37.4,38.2,63420,0
2012-09-14,39.2,39.2,37.6,37.8,52938,0
2012-09-17,38.2,39,37,37.8,47405,0
2012-09-18,38,38.2,36.6,37.5,70671,0
2012-09-19,37.6,38.8,37.2,37.6,64150,0
2012-09-20,37.2,38.2,36.6,37,44198,0
2012-09-21,37.6,37.8,36,36.2,68813,0
2012-09-24,36.2,37.2,35.8,37,43143,0
2012-09-25,37.6,37.6,36,36,27706,0
2012-09-26,36.4,36.6,33.8,34.3,53307,0
2012-09-27,35.2,36.4,34.4,36.2,35927,0
2012-09-28,36.4,36.6,35.2,35.6,14583,0
2012-10-01,36,36.4,35,35.6,23906,0
2012-10-02,36.2,36.6,35.4,35.6,30002,0
2012-10-03,35.4,38.2,35.4,37.8,87721,0
2012-10-04,38.2,39.6,36.6,36.85,102724,0
2012-10-05,37.4,38.2,36.2,37,43374,0
2012-10-08,37.6,37.6,36.402,37.2,25683,0
2012-10-09,37.6,37.6,36.4,36.4,22318,0
2012-10-10,36.4,37.2,35.2,35.6,33821,0
2012-10-11,36.2,37.7,36.1,36.6,43577,0
2012-10-12,37.2,37.6,36.6,37,22707,0
2012-10-15,37.6,38,36.8,38,32257,0
2012-10-16,38.8,38.8,37.4,38.8,44723,0
2012-10-17,38.8,43,38.4,41.8,195816,0
2012-10-18,41.6,43.8,39.8,40.2,120599,0
2012-10-19,39.6,40.2,37.8,38.4,64446,0
2012-10-22,37.6,38.2,36.6,37,50642,0
2012-10-23,36.8,38.4,36.2,38.4,30629,0
2012-10-24,38.6,39,37.2,37.608,25104,0
2012-10-25,39,41.4,39,40.2,117854,0
2012-10-26,42.4,43,40,43,169063,0
2012-10-31,43,43.8,42,42.2,70378,0
2012-11-01,43,43.8,42.402,43.6,52409,0
2012-11-02,44.2,46.4,44,44.694,123662,0
2012-11-05,44.8,46.8,44.2,44.6,92619,0
2012-11-06,44.8,45.2,40.2,41.4,100453,0
2012-11-07,41.2,42.4,40.2,42,50984,0
2012-11-08,43,43,40.2,40.6,55807,0
2012-11-09,40.6,41.8,40.4,40.6,34100,0
2012-11-12,39.6,39.8,24.6,28,596063,0
2012-11-13,31,35.6,30.6,34,264679,0
2012-11-14,33.6,37.2,33.6,36,150897,0
2012-11-15,34,34.8,28.6,32,154589,0
2012-11-16,32,33.6,31.6,33.2,33790,0
2012-11-19,32.8,34.8,32,32.4,33780,0
2012-11-20,32.4,33.6,32.4,32.8,27323,0
2012-11-21,33.2,33.8,32.8,33.4,20229,0
2012-11-23,33.6,33.6,32.4,33.5,12537,0
2012-11-26,33.8,33.8,32.6,33.8,26998,0
2012-11-27,33.4,33.8,29.6,31.6,61298,0
2012-11-28,34.4,36.8,33.05,36,151981,0
2012-11-29,37.6,42,37.4,40.8,226144,0
2012-11-30,40.6,42.4,38.4,41.6,110854,0
2012-12-03,41.8,42.2,39.402,40.8,59836,0
2012-12-04,45.4,48.6,44.4,44.8,390717,0
2012-12-05,45.6,46,41.4,43.4,102403,0
2012-12-06,45.4,45.4,43,43.6,57462,0
2012-12-07,47,47,36.4,41.2,337400,0
2012-12-10,40.6,40.6,37.4,37.8,107216,0
2012-12-11,39,39,36.6,37.8,77189,0
2012-12-12,38,38.8,37.6,37.6,46302,0
2012-12-13,38.4,38.6,37.6,38,41253,0
2012-12-14,37.8,38,36.8,37.4,39297,0
2012-12-17,37.4,38,37,37.4,64912,0
2012-12-18,30,31.6,29.6,31.4,943989,0
2012-12-19,31.6,32.6,31.4,32.2,202647,0
2012-12-20,32.8,32.8,31,31.6,92440,0
2012-12-21,31.2,31.6,30.8,31.6,50958,0
2012-12-24,31.4,31.6,31.2,31.4,25344,0
2012-12-26,31.6,32.598,31,31.4,58959,0
2012-12-27,31.6,31.6,30.2,31,108481,0
2012-12-28,31.2,31.2,29.6,30,80364,0
2012-12-31,31.4,31.4,30.2,30.6,74000,0
2013-01-02,32,32,31,31.8,83011,0
2013-01-03,32.2,34.8,31.8,34,254416,0
2013-01-04,34.4,36.2,34.4,35.8,170492,0
2013-01-07,36.4,38,35.8,38,187141,0
2013-01-08,38.6,38.6,36.8,37.4,139884,0
2013-01-09,38,38,36.8,37.2,85569,0
2013-01-10,37.2,37.6,34.8,36,123529,0
2013-01-11,36,37,35.2,36.6,78190,0
2013-01-14,36.6,37,36,36.2,54558,0
2013-01-15,36,36.4,35.2,36,56034,0
2013-01-16,36,36.2,35.6,35.6,43507,0
2013-01-17,35.6,35.8,34,34.4,93948,0
2013-01-18,34.2,34.6,33,34.4,87493,0
2013-01-22,34.4,36.598,34.4,36.2,90259,0
2013-01-23,36.6,36.8,35.6,35.8,50628,0
2013-01-24,35.8,35.8,34.4,35,68637,0
2013-01-25,35.2,35.4,34.6,34.8,48314,0
2013-01-28,35.2,35.8,34.6,35,58341,0
2013-01-29,35.4,35.4,34.2,34.2,58339,0
2013-01-30,35,35,33.6,34,60763,0
2013-01-31,34,35,33.2,34.4,47304,0
2013-02-01,34.8,35,34,34.7,49513,0
2013-02-04,36,37.8,36,36.6,222986,0
2013-02-05,36.6,37.4,35.6,36.8,94178,0
2013-02-06,37,37.4,36.4,37.4,53732,0
2013-02-07,37.4,37.8,37,37,39659,0
2013-02-08,37.4,37.6,37,37.2,65643,0
2013-02-11,37.2,37.6,36.2,36.4,68687,0
2013-02-12,36.4,37.202,35.2,36.6,61854,0
2013-02-13,36.4,36.8,36,36.2,35710,0
2013-02-14,36.2,36.6,35.8,36.2,26852,0
2013-02-15,36.6,36.8,35.4,36.5,53080,0
2013-02-19,36.6,40.4,36.2,40,310473,0
2013-02-20,41.6,43,40,40.4,228688,0
2013-02-21,40.6,40.6,38.2,39,86934,0
2013-02-22,40,40.6,38.4,38.4,53535,0
2013-02-25,38.4,39.6,37,37.6,65027,0
2013-02-26,37.4,39,37.4,38.2,49351,0
2013-02-27,38.8,39,38,38.2,41586,0
2013-02-28,38.2,38.202,37.4,38.2,27284,0
2013-03-01,37.4,38.2,37.2,37.6,29704,0
2013-03-04,37.8,38,37.4,37.8,25012,0
2013-03-05,38.8,38.8,37.6,38.4,34958,0
2013-03-06,38.4,39.2,38.2,38.8,40735,0
2013-03-07,39.4,40.6,39.2,39.6,74337,0
2013-03-08,40.4,40.6,39.6,40,49009,0
2013-03-11,40.4,40.8,39.6,40.6,57210,0
2013-03-12,41.8,43.6,41.2,42.8,133536,0
2013-03-13,43,43,40.8,41.6,75420,0
2013-03-14,40.8,41.2,38.6,39.6,124945,0
2013-03-15,39,39.6,38,38.4,62594,0
2013-03-18,41.2,41.4,39.6,40.4,108835,0
2013-03-19,40,41,38.8,39.1,64895,0
2013-03-20,39.6,39.8,38.2,39,63658,0
2013-03-21,39.2,39.4,38,38.2,58973,0
2013-03-22,38.4,39.4,38.2,38.6,40254,0
2013-03-25,40.4,42,39.8,41.6,170422,0
2013-03-26,42,43.2,41.6,41.6,142450,0
2013-03-27,42.4,42.8,41.6,42,45241,0
2013-03-28,42.4,42.4,41,42,72620,0
2013-04-01,41.6,42.6,41,41.4,39533,0
2013-04-02,41.6,41.8,40.4,41,58221,0
2013-04-03,40.4,41.4,39.4,40.2,64865,0
2013-04-04,41,41,40.2,40.8,37140,0
2013-04-05,40.6,42,40.2,41.2,63567,0
2013-04-08,41.8,41.8,41,41.6,38211,0
2013-04-09,41.8,45,41.6,43.4,200935,0
2013-04-10,44.6,46,44,46,160483,0
2013-04-11,46.4,49,44.8,49,195756,0
2013-04-12,50.4,52,44.6,45.8,360537,0
2013-04-15,45.8,46.4,43,43.6,154818,0
2013-04-16,45,47,44,46.8,88697,0
2013-04-17,46,46.7,44.602,46.4,61299,0
2013-04-18,45.4,47,45,45.4,53125,0
2013-04-19,45,48.6,45,48,111473,0
2013-04-22,49,49.2,46,46.4,105993,0
2013-04-23,46.8,47.8,46,47,75756,0
2013-04-24,47.2,49.2,46.2,49.2,79645,0
2013-04-25,49,49.8,48,49.4,92535,0
2013-04-26,49.6,51,48.6,50.8,95329,0
2013-04-29,51,57,50.8,55,263427,0
2013-04-30,56,59.4,55,57.4,281862,0
2013-05-01,60,60,53,56.2,208092,0
2013-05-02,56.6,57.2,48.4,48.6,236283,0
2013-05-03,50,51.6,48.6,49.6,126653,0
2013-05-06,51,55.6,50.6,55.4,173679,0
2013-05-07,56,57.8,52.4,53.6,142784,0
2013-05-08,54.6,55.6,53.6,54.4,51630,0
2013-05-09,55.2,55.2,53.6,54.6,67354,0
2013-05-10,53.2,54.4,50,53.8,102132,0
2013-05-13,53.2,55,50.6,51.4,124957,0
2013-05-14,52,52.6,48.8,50.2,215778,0
2013-05-15,49.6,52.8,48.6,51,101786,0
2013-05-16,50.2,52,49.8,50,56272,0
2013-05-17,50.8,50.8,48.6,48.6,77482,0
2013-05-20,49.4,51.18,48.8,49.3,58307,0
2013-05-21,50,50.8,48.8,50,73414,0
2013-05-22,52,53.2,51.4,51.6,138286,0
2013-05-23,50,52,50,52,70699,0
2013-05-24,52.2,52.2,50.4,51.2,40809,0
2013-05-28,49.6,50.4,48.4,50.2,101991,0
2013-05-29,49.8,49.8,48.2,49.2,62627,0
2013-05-30,49.6,50,48.6,48.8,52822,0
2013-05-31,48.4,49.4,44.2,47,161666,0
2013-06-03,48.4,49,45,46,94166,0
2013-06-04,46,47,42.4,44,140911,0
2013-06-05,43.4,45,42.6,42.6,108468,0
2013-06-06,43,44.2,42.8,44,66616,0
2013-06-07,44.6,44.8,43.4,44.2,45046,0
2013-06-10,44.8,45.2,43.6,43.8,46178,0
2013-06-11,43.6,43.82,43,43.2,38065,0
2013-06-12,43,43.4,40.8,41.2,91799,0
2013-06-13,41,42,41,41.8,37001,0
2013-06-14,41.6,43.4,41.6,43.4,42626,0
2013-06-17,43.6,45,41.6,42.2,63528,0
2013-06-18,42.4,43.198,41.2,41.6,43682,0
2013-06-19,42,42,40,41.6,69224,0
2013-06-20,41.4,41.6,38.4,38.8,81424,0
2013-06-21,39.2,41.2,39,41,67226,0
2013-06-24,40.2,41.4,39.4,41,59106,0
2013-06-25,41.6,41.6,40,40.1,51013,0
2013-06-26,40.2,42,40.2,41.5,61893,0
2013-06-27,41.6,43.6,41.2,43.6,75449,0
2013-06-28,43.4,44.6,42,44.4,558593,0
2013-07-01,44.8,45,43.2,44.2,42988,0
2013-07-02,44,44.8,43,44.2,43062,0
2013-07-03,44,44,42.4,42.6,29173,0
2013-07-05,44,44,41.2,42,41665,0
2013-07-08,42,43,41.6,43,46607,0
2013-07-09,42.6,42.8,41.6,42,39445,0
2013-07-10,42.4,42.4,38.8,39,116978,0
2013-07-11,39.2,40.2,37.6,38.4,105082,0
2013-07-12,38.4,38.602,36.2,37.4,143320,0
2013-07-15,37.4,39,35.4,35.8,119020,0
2013-07-16,36.4,37.2,36,36.4,114288,0
2013-07-17,36.2,37.4,35,36,124478,0
2013-07-18,36.2,36.6,35.4,35.6,76523,0
2013-07-19,36,36.8,35.6,35.6,40451,0
2013-07-22,35.6,37,35,35.4,99557,0
2013-07-23,35.6,36.2,34.6,34.6,78128,0
2013-07-24,34.6,34.8,33,33.6,118768,0
2013-07-25,33.6,36.4,33,36.2,104050,0
2013-07-26,35.8,36.4,35.4,35.4,50951,0
2013-07-29,36.2,36.4,35.6,35.6,39743,0
2013-07-30,35.8,36.8,35.6,36.6,53698,0
2013-07-31,37.6,40,37.6,39,145175,0
2013-08-01,39,42,39,41.8,143185,0
2013-08-02,41.4,42.6,39.2,40.8,111609,0
2013-08-05,41.4,42,40.2,41.6,61011,0
2013-08-06,41.6,41.6,40.6,40.8,41748,0
2013-08-07,41.6,41.8,40.2,40.8,38662,0
2013-08-08,41.4,41.4,40.4,40.8,36705,0
2013-08-09,40.6,40.8,37.6,39,110749,0
2013-08-12,39,39,36,37,114127,0
2013-08-13,37.2,39.2,37,39.2,37028,0
2013-08-14,40.8,41.2,39.8,40,66557,0
2013-08-15,40.6,41.2,40,40.4,36353,0
2013-08-16,40.4,41,39,39.8,35738,0
2013-08-19,40,40.4,38,38.2,40047,0
2013-08-20,38.2,40.4,38.2,39.4,51815,0
2013-08-21,41.8,44.6,41,42.8,216326,0
2013-08-22,43,43.8,42.2,43.6,70838,0
2013-08-23,44,49.4,43.6,47.2,222271,0
2013-08-26,48.8,50.6,47.2,47.4,220689,0
2013-08-27,47.4,47.4,44,44.8,114331,0
2013-08-28,44.8,45.2,43,43,79605,0
2013-08-29,43.8,45,43.6,44.6,40998,0
2013-08-30,45.2,45.4,43.4,44.4,61382,0
2013-09-03,45.4,47.8,45.2,45.8,74987,0
2013-09-04,47,47,45.8,46.4,38481,0
2013-09-05,46.8,47.8,46.6,47.4,38373,0
2013-09-06,47.4,48.2,47.4,47.6,46955,0
2013-09-09,47.6,49.4,47.6,48.2,59580,0
2013-09-10,48.2,48.2,44,46,107437,0
2013-09-11,46.2,48,46,47.6,66459,0
2013-09-12,47.8,47.8,45.6,45.6,50114,0
2013-09-13,38.6,39,37,38.8,1037033,0
2013-09-16,40,40,38.2,38.8,246850,0
2013-09-17,39.2,39.2,38,38.6,109301,0
2013-09-18,38.6,39.4,38.6,39.4,153248,0
2013-09-19,40.2,40.2,39.2,39.6,123798,0
2013-09-20,40,40,38.6,39.8,142306,0
2013-09-23,39.8,39.8,38.2,38.6,134731,0
2013-09-24,39,39,38,38,98680,0
2013-09-25,38.2,39.2,38.2,38.8,94845,0
2013-09-26,39.4,42,39.4,41.6,337848,0
2013-09-27,42.6,43.8,41.6,41.6,252385,0
2013-09-30,43.4,46.2,42.6,45.6,474712,0
2013-10-01,47,47.6,43.6,45.2,251698,0
2013-10-02,46.4,46.8,44.8,45.8,141471,0
2013-10-03,50,51.6,46,47.8,436490,0
2013-10-04,48,48.4,44.2,45.8,155755,0
2013-10-07,46.2,46.6,44,44.6,131650,0
2013-10-08,44,44.6,40.4,42.6,238790,0
2013-10-09,43.4,43.4,40.2,41.4,170065,0
2013-10-10,42.8,42.8,41.8,42.6,100214,0
2013-10-11,42,42.8,41.6,42.6,67285,0
2013-10-14,42.6,42.6,41.2,42.2,68560,0
2013-10-15,42.8,44.2,41.8,43.4,119835,0
2013-10-16,44,45,43.2,44.8,115448,0
2013-10-17,45,45.6,44,44,63050,0
2013-10-18,44.4,45,43.6,44.4,64398,0
2013-10-21,45.4,45.6,43,44.2,85055,0
2013-10-22,44.6,45.2,43.2,45.2,100175,0
2013-10-23,45.6,46,44.2,45.2,60860,0
2013-10-24,45.6,45.8,44.8,45.4,41615,0
2013-10-25,45.8,45.8,44.4,44.6,59560,0
2013-10-28,44.4,44.8,43,43.6,62350,0
2013-10-29,44,44.4,41.8,44.4,72460,0
2013-10-30,45,45,43.4,43.6,51580,0
2013-10-31,43.8,45.2,43,44.5,84507,0
2013-11-01,44.6,44.8,42.8,42.8,103230,0
2013-11-04,45,45.2,43.6,45,95185,0
2013-11-05,45.2,47.8,44.6,47.2,188505,0
2013-11-06,48,48.8,45.2,45.4,137476,0
2013-11-07,45.4,47,45.2,45.8,83924,0
2013-11-08,46.4,48,46,47.4,118876,0
2013-11-11,48.8,49.8,47.6,49,155090,0
2013-11-12,49.8,54,49,53.6,312423,0
2013-11-13,55,62,54.8,60,738980,0
2013-11-14,62,63.8,56.6,57.6,523600,0
2013-11-15,58,59,54.2,58.4,218540,0
2013-11-18,60,61.6,58.8,60.8,227250,0
2013-11-19,60.6,61.4,58.8,61,133026,0
2013-11-20,60.6,68.2,60,65.2,405905,0
2013-11-21,66.4,70.8,66,69.8,331550,0
2013-11-22,70,83.2,69,80,693825,0
2013-11-25,78.8,78.8,71.6,73.4,541988,0
2013-11-26,78,80.8,75.2,77.6,329435,0
2013-11-27,80,81.2,76.8,77.6,212350,0
2013-11-29,79.6,81,77.8,80,121769,0
2013-12-02,81,90.4,80.8,89.8,606068,0
2013-12-03,89.8,95.4,83,86.6,692345,0
2013-12-04,89,92.4,83.2,90.8,360208,0
2013-12-05,91.8,95.6,88.2,90.8,384660,0
2013-12-06,91.6,92.4,87.4,88.6,208260,0
2013-12-09,90,91,82.4,85.8,240560,0
2013-12-10,85,85.6,75.6,79.4,407585,0
2013-12-11,75.8,84,73.8,83.6,390094,0
2013-12-12,84,86.2,80.4,83.8,189545,0
2013-12-13,83.8,84.4,81.8,82.8,134100,0
2013-12-16,82.4,83.8,79,79.4,179600,0
2013-12-17,79,81,77.6,80,118195,0
2013-12-18,78.2,79.8,76.8,78.8,141205,0
2013-12-19,78.4,83,77.8,81.2,183380,0
2013-12-20,81.4,84,79.6,80.6,549469,0
2013-12-23,81,83,80.2,80.8,127720,0
2013-12-24,81.2,81.8,78.8,80,52655,0
2013-12-26,80.6,81.4,79.8,81.4,77495,0
2013-12-27,82,87,81.8,85.8,258755,0
2013-12-30,87.4,97,86.2,96.4,343901,0
2013-12-31,100,106,96,99.2,647529,0
2014-01-02,101.6,103.8,95.6,101.6,274053,0
2014-01-03,102.2,105,100.8,101.8,224806,0
2014-01-06,104.4,104.8,102,104,199015,0
2014-01-07,111.2,111.8,106,107.2,467285,0
2014-01-08,110.4,136.8,110,124.8,1271570,0
2014-01-09,127.6,131.8,112,120.8,755893,0
2014-01-10,127.6,129.6,121.6,127,340218,0
2014-01-13,136,152,135,144.8,1087140,0
2014-01-14,155,155.4,137,139.2,786814,0
2014-01-15,143.2,143.8,132.8,135.4,509832,0
2014-01-16,136.2,149.6,134.2,149.6,655259,0
2014-01-17,140,144.8,135,140,557793,0
2014-01-21,141,143,111,127.6,1004366,0
2014-01-22,125.4,128,115,121.2,457469,0
2014-01-23,117,122.6,116.2,122.2,376086,0
2014-01-24,117,119.8,113.4,114,387747,0
2014-01-27,116,116,96.4,101.2,704016,0
2014-01-28,102,113.2,102,110.6,323511,0
2014-01-29,111,111.8,104.4,105.6,259805,0
2014-01-30,107.6,114,107.6,108.2,279505,0
2014-01-31,104.2,109.6,103,105.4,243380,0
2014-02-03,91.6,93.6,81,84.4,977866,0
2014-02-04,86.8,88.4,84.4,84.8,294366,0
2014-02-05,86.8,87,81,83,344051,0
2014-02-06,82.6,86.4,81.6,85.4,286167,0
2014-02-07,86.2,100.4,86,98.6,914741,0
2014-02-10,102.8,108.2,101.8,107.8,641689,0
2014-02-11,109,109.2,102.4,103.8,264400,0
2014-02-12,104.4,106,85.2,86.8,1186144,0
2014-02-13,86,88,79.2,87.2,408444,0
2014-02-14,86,87.2,63,74.6,2042880,0
2014-02-18,69.4,78.6,65.2,75.8,893646,0
2014-02-19,74.4,75.8,71.6,72,247374,0
2014-02-20,73.4,82.4,73.2,78.2,677465,0
2014-02-21,79.8,82.4,78.2,78.2,293072,0
2014-02-24,78.4,81,78,80.2,252059,0
2014-02-25,82,83.2,80.6,81.8,247821,0
2014-02-26,82.8,83.2,78.8,80,241595,0
2014-02-27,79.2,79.336,73,77,235523,0
2014-02-28,84.6,84.8,77.2,79,372351,0
2014-03-03,78.8,80.8,76.8,77,200165,0
2014-03-04,78.6,80,78.2,79.4,166383,0
2014-03-05,78,78.6,77,77.6,136066,0
2014-03-06,76.8,77,69,69.2,508182,0
2014-03-07,66.6,69,64,67.2,342647,0
2014-03-10,68.8,73,67.6,70.4,257186,0
2014-03-11,68.6,69.8,66.6,67,181935,0
2014-03-12,66.4,67.2,64.2,65,168674,0
2014-03-13,65.8,66.2,58,60.4,509077,0
2014-03-14,59.6,63.4,58,62.8,185284,0
2014-03-17,67,67,63,64.4,328129,0
2014-03-18,52.6,60.4,50.8,56.4,882656,0
2014-03-19,58,65.2,56.4,61.6,453013,0
2014-03-20,60.6,61.6,58.6,59.8,149256,0
2014-03-21,58.6,60,56.2,58.4,300845,0
2014-03-24,58,58,52,54,291768,0
2014-03-25,54.4,55.8,51.4,51.8,201574,0
2014-03-26,52.4,52.4,47.6,47.8,240770,0
2014-03-27,48,48.8,45.2,47.378,155168,0
2014-03-28,48,48.398,43,44.4,251422,0
2014-03-31,44.6,50,43.6,50,307855,0
2014-04-01,51.6,54.4,49.6,51.2,235498,0
2014-04-02,51.6,51.78,47.2,49,180239,0
2014-04-03,50,50.6,46.4,47.6,154847,0
2014-04-04,47.8,48,43,45.6,252371,0
2014-04-07,46.6,46.6,43,45.2,145501,0
2014-04-08,44.4,46.4,43.4,46.2,179681,0
2014-04-09,46.2,47,45.4,46.6,99943,0
2014-04-10,47.2,47.756,42.2,43.2,162878,0
2014-04-11,42.6,43.4,40,41.2,158007,0
2014-04-14,41.2,42,36.4,37.6,292409,0
2014-04-15,37.8,38.598,33.2,34.8,364308,0
2014-04-16,35.6,37.4,33.8,37.2,164611,0
2014-04-17,37.2,38,35,36,130480,0
2014-04-21,36,37.2,34.4,37,126286,0
2014-04-22,37.2,42.4,37,41.6,231387,0
2014-04-23,42.8,47.1,41.6,45.8,383661,0
2014-04-24,46.6,48.4,44.2,45.6,240916,0
2014-04-25,44.6,46.8,44,45.8,142799,0
2014-04-28,51.2,53,45,47.8,556860,0
2014-04-29,48,50.2,47,49.6,171172,0
2014-04-30,48.8,49.8,45.6,49,118726,0
2014-05-01,48,49.8,46,48.8,97910,0
2014-05-02,47.2,50.4,47.2,48.8,101807,0
2014-05-05,49,53.4,48.2,52.8,256528,0
2014-05-06,52.8,53,48,49.2,145021,0
2014-05-07,54,54.2,50,51.6,196583,0
2014-05-08,50.2,52.4,45,46.6,176045,0
2014-05-09,46.6,48.2,44.8,46.6,98777,0
2014-05-12,46.4,49.4,46,47.6,80853,0
2014-05-13,47.2,49,47,47.4,79404,0
2014-05-14,47.6,47.6,45.2,46,103212,0
2014-05-15,45.4,45.4,41.8,44.4,137828,0
2014-05-16,44.2,45.002,42.4,43.4,60589,0
2014-05-19,42.8,44.8,42.4,43.4,73527,0
2014-05-20,43.6,43.8,40.8,42,101998,0
2014-05-21,41.6,42.8,41,41.6,51953,0
2014-05-22,41,44.6,40.2,43.2,94449,0
2014-05-23,43.6,46.2,42.8,46,92606,0
2014-05-27,46.2,49,46.2,48.6,111394,0
2014-05-28,49,50.8,48.4,49.6,114670,0
2014-05-29,49.6,49.8,47.4,47.8,68833,0
2014-05-30,47.6,49.2,45,46,78177,0
2014-06-02,46.2,47.2,43.4,44.6,76342,0
2014-06-03,44.8,44.8,42.8,43.8,56150,0
2014-06-04,44.2,45.6,43.6,45,46989,0
2014-06-05,45,48.2,45,48,103075,0
2014-06-06,49,49,47.2,48.2,50970,0
2014-06-09,48.2,54.2,46.8,53.6,255840,0
2014-06-10,54.2,63.2,54,62.6,645850,0
2014-06-11,62.6,71.6,58.4,65,914601,0
2014-06-12,64.2,67.6,61.8,62,378971,0
2014-06-13,63.2,64.2,56.8,57.8,360280,0
2014-06-16,58.8,59.8,55.6,57.2,165603,0
2014-06-17,60,63.4,60,61,288768,0
2014-06-18,60.4,61.4,59,61,158202,0
2014-06-19,60.8,62,59.6,60.6,94433,0
2014-06-20,60.6,62.5,58.6,60,665293,0
2014-06-23,60.2,64.6,59.4,62.6,259025,0
2014-06-24,62.8,64.6,60.2,60.6,149912,0
2014-06-25,60.4,62.2,59.6,61.2,125575,0
2014-06-26,60.4,62,60.2,61,93958,0
2014-06-27,60.4,61.2,59.4,60.4,117428,0
2014-06-30,60.4,61.7,59.2,61.2,156261,0
2014-07-01,66.8,67.2,63.6,65,344656,0
2014-07-02,64.4,64.6,61.6,62.6,132740,0
2014-07-03,62.6,64,62,62.6,95271,0
2014-07-07,62.6,63.4,60.2,60.4,121186,0
2014-07-08,60.6,60.8,56.8,57.6,177365,0
2014-07-09,58.2,59.6,56,58.4,103222,0
2014-07-10,57.2,57.2,52,56.2,83210,0
2014-07-11,57,58.4,56,57,46299,0
2014-07-14,58,58.198,56.4,56.8,82628,0
2014-07-15,57,57.6,54.4,54.6,113107,0
2014-07-16,54.8,57.4,53.6,53.8,82715,0
2014-07-17,54,54.8,51.2,51.6,91801,0
2014-07-18,52,54.2,51.2,54.2,104496,0
2014-07-21,53.6,56.6,52.6,55.8,77942,0
2014-07-22,59.4,60.8,56.8,57.8,239294,0
2014-07-23,60,61.4,58.6,60.8,204974,0
2014-07-24,60,60.8,57.6,58.8,123559,0
2014-07-25,58.2,58.8,56.6,58.8,82499,0
2014-07-28,59,60.2,57,58.4,94486,0
2014-07-29,58,59.4,57.56,59.2,64789,0
2014-07-30,59.6,60.6,58.6,59.2,74460,0
2014-07-31,57.8,58.3,56,56.8,81453,0
2014-08-01,56.4,57.6,53.8,56,95624,0
2014-08-04,55.8,57.2,55.6,56.4,51881,0
2014-08-05,56.2,57.2,55.2,57,68372,0
2014-08-06,55.8,58.6,55.8,58.6,67810,0
2014-08-07,61,62.8,59.6,62.2,230485,0
2014-08-08,62.4,63.2,61.2,62,78656,0
2014-08-11,62.2,62.8,61,61.2,101483,0
2014-08-12,51.4,57.4,51.4,55.8,147949,0
2014-08-13,55.8,56.2,52,53.4,131195,0
2014-08-14,53.2,54,51.8,52.4,65997,0
2014-08-15,53.2,53.4,49.6,50.6,129726,0
2014-08-18,50.6,51.6,47.202,48.6,149341,0
2014-08-19,48.6,48.6,45.6,46.6,147066,0
2014-08-20,46.6,47.4,46.2,46.4,57652,0
2014-08-21,45.4,45.64,42.4,44,198564,0
2014-08-22,44,44,42.4,43,115685,0
2014-08-25,43,43.8,41.8,42,97680,0
2014-08-26,42.2,46.8,42,46.8,177968,0
2014-08-27,47.4,52.6,47,49.6,292721,0
2014-08-28,49.2,49.2,47.4,47.8,72535,0
2014-08-29,47.4,47.8,46,47.2,50646,0
2014-09-02,47.8,47.8,45.2,46,64586,0
2014-09-03,46.2,46.6,45.1,45.6,50939,0
2014-09-04,45.4,46,44.4,44.6,47694,0
2014-09-05,44.6,47.8,44.4,47.8,78553,0
2014-09-08,48,50,46.6,47.4,94939,0
2014-09-09,47.4,48,45.4,45.6,59209,0
2014-09-10,45.6,46.398,44.8,45.2,56666,0
2014-09-11,45.2,46,44.6,45.8,31950,0
2014-09-12,46,46.22,44.6,45.4,58111,0
2014-09-15,45.4,45.6,43.4,44.2,71444,0
2014-09-16,44.2,44.6,43,44.6,47739,0
2014-09-17,44.4,45.4,44,44.4,39394,0
2014-09-18,44.8,45,43.4,43.8,39378,0
2014-09-19,43,44.4,43,43.8,78062,0
2014-09-22,43.4,43.6,42,42.2,53538,0
2014-09-23,42,49.4,42,44.6,182495,0
2014-09-24,44.4,46.6,43.6,43.8,60440,0
2014-09-25,44.2,44.2,42,42.4,68706,0
2014-09-26,44,45,42.2,42.6,82056,0
2014-09-29,42.2,43.6,41.2,42.2,63255,0
2014-09-30,42,42.6,40.8,41.2,96674,0
2014-10-01,40.8,41,38.4,39.8,91341,0
2014-10-02,39.6,41.5,38.4,40.8,77517,0
2014-10-03,40.8,42.2,40.4,41.6,50197,0
2014-10-06,41.4,42,39.4,39.4,46202,0
2014-10-07,39,39.4,36.8,37,94756,0
2014-10-08,38.4,38.6,36,37.8,112250,0
2014-10-09,38.4,38.4,35.2,36.2,111717,0
2014-10-10,35.6,36.602,33.8,34.2,94400,0
2014-10-13,34.4,34.8,31.2,31.6,99173,0
2014-10-14,33,34.4,31.2,33.2,89322,0
2014-10-15,32.4,35,31.4,34.8,86771,0
2014-10-16,34.8,38.8,33.6,38.6,91298,0
2014-10-17,40,40,36.6,37.2,68792,0
2014-10-20,37.2,37.8,35,36.6,49044,0
2014-10-21,36.8,38.4,35.6,38.4,51773,0
2014-10-22,38.6,38.8,36.2,37.2,51722,0
2014-10-23,37.2,38.6,36.2,37.8,52806,0
2014-10-24,37.8,38.8,36.6,38,42834,0
2014-10-27,37.4,40.6,37,40,78010,0
2014-10-28,40.2,41.4,39.8,41.2,56799,0
2014-10-29,41.2,43,39.8,42.8,74616,0
2014-10-30,42.4,44.4,41.6,44.2,59479,0
2014-10-31,44.8,45.2,40.4,41,78846,0
2014-11-03,41,41.4,36.6,38.2,141296,0
2014-11-04,39.798,40.6,38.802,39.8,61644,0
2014-11-05,39.8,40,37.6,38.4,33846,0
2014-11-06,38.6,41,38,40.8,53699,0
2014-11-07,41,41.4,38.4,39,58527,0
2014-11-10,38.8,39,36.8,38.6,41431,0
2014-11-11,38.6,39.6,37.4,38.2,45918,0
2014-11-12,37.8,38.8,37.6,38.4,24298,0
2014-11-13,38.2,39.6,37.2,37.6,36638,0
2014-11-14,37.6,38.2,37,37.4,34714,0
2014-11-17,37.4,37.8,36,36.2,45671,0
2014-11-18,36.8,37.8,36.202,36.8,28502,0
2014-11-19,36.8,37.598,36.2,36.2,33615,0
2014-11-20,36.8,37.6,36.2,37.2,39839,0
2014-11-21,39.8,43,39,41.4,246600,0
2014-11-24,41.6,43,37.2,37.8,269299,0
2014-11-25,38,38.2,35.4,36.6,170615,0
2014-11-26,36.6,36.6,35.2,36.6,56090,0
2014-11-28,36.4,36.52,35.6,35.6,26634,0
2014-12-01,35.4,35.8,34.2,34.6,80108,0
2014-12-02,36.4,36.4,34,34.4,69582,0
2014-12-03,34.2,34.6,33.6,33.8,68103,0
2014-12-04,33.8,34.4,33,33.4,55147,0
2014-12-05,33.8,35,33,33.8,88878,0
2014-12-08,35,35.2,32.4,33.2,87331,0
2014-12-09,33,34.6,32.6,33.8,92219,0
2014-12-10,33.8,33.8,32.6,33,66040,0
2014-12-11,33,34.4,32.6,33.8,58754,0
2014-12-12,33.4,33.802,32.6,33.8,34981,0
2014-12-15,33.6,34,32.6,32.6,44272,0
2014-12-16,32,33.8,30.4,30.6,93047,0
2014-12-17,31,32.6,30.2,32.6,74704,0
2014-12-18,32.6,33.2,31.8,32.4,83653,0
2014-12-19,32,32.4,31.4,31.4,95904,0
2014-12-22,31.4,31.8,29.602,31,89577,0
2014-12-23,31,31.6,29.6,30.2,80310,0
2014-12-24,30,30.9,29.6,29.8,49370,0
2014-12-26,30,30.8,29.8,30.6,63149,0
2014-12-29,30.6,31.6,30,30.8,81483,0
2014-12-30,30.4,31.2,30,30.4,76090,0
2014-12-31,30.4,30.8,29.6,30.2,109034,0
2015-01-02,30.2,31.4,29.8,31.2,57000,0
2015-01-05,31.6,31.6,30.2,30.4,43744,0
2015-01-06,30.2,31.2,29.6,29.8,60692,0
2015-01-07,30.2,30.4,28.6,29.4,80635,0
2015-01-08,30.6,33.6,29.6,30.4,246325,0
2015-01-09,30.6,33.2,30,33,102186,0
2015-01-12,34,36,33.2,36,168275,0
2015-01-13,37.8,39.26,36.4,37.2,265569,0
2015-01-14,37.2,38,34.6,37.2,116940,0
2015-01-15,37,37,34,35,101942,0
2015-01-16,34.8,35.4,33.6,35.2,57712,0
2015-01-20,35.6,35.8,33.4,34,57777,0
2015-01-21,34,34.198,31.8,31.8,78963,0
2015-01-22,32.798,33.2,31.002,32.8,52613,0
2015-01-23,32.8,34.4,32.2,33.2,46323,0
2015-01-26,33,34.4,32.4,34.4,38490,0
2015-01-27,34.4,34.8,33.8,34.2,37781,0
2015-01-28,34.2,34.2,33,33,76484,0
2015-01-29,32.8,32.8,32,32.6,37430,0
2015-01-30,33,33.2,32,32.6,35694,0
2015-02-02,33,34,32.2,33.6,56966,0
2015-02-03,33.8,34,33,33.8,52824,0
2015-02-04,33.8,33.8,32.4,32.6,58655,0
2015-02-05,32.8,33.8,32.8,33.8,59189,0
2015-02-06,33.8,35.4,33,33.4,92131,0
2015-02-09,35,35.2,33.4,33.6,91755,0
2015-02-10,34.2,34.2,32.4,33,63763,0
2015-02-11,33,33.2,32.2,32.4,49099,0
2015-02-12,32.4,32.6,32,32.4,34699,0
2015-02-13,32.6,34,32.4,33.6,90206,0
2015-02-17,33.6,34.8,33.1,34.6,72084,0
2015-02-18,34.8,35.4,34.2,35.2,56765,0
2015-02-19,35.8,38.4,35.2,37.2,143755,0
2015-02-20,37.6,38.6,36.3,36.8,84345,0
2015-02-23,36.8,38.4,35.6,37.8,78845,0
2015-02-24,38,38.6,35.8,36,69673,0
2015-02-25,36.2,37.4,35.8,36.8,40695,0
2015-02-26,37,37.2,36,36.6,44672,0
2015-02-27,36.6,36.8,36,36,28319,0
2015-03-02,36.2,36.6,35.6,36.2,49885,0
2015-03-03,36.6,38,36,37,78445,0
2015-03-04,37,40.8,37,39,207855,0
2015-03-05,39.2,41.4,39.2,40,219190,0
2015-03-06,42,42.4,37.4,37.6,223825,0
2015-03-09,37.8,38.2,34.8,35.4,161685,0
2015-03-10,34,36,32.6,34.6,105170,0
2015-03-11,34.4,35.6,33.4,34.4,55075,0
2015-03-12,34.4,35,28.8,28.8,59085,0
2015-03-13,29.8,30,26.6,28.4,1221115,0
2015-03-16,28,29,27.2,28,234160,0
2015-03-17,28,28.2,27.2,27.4,181110,0
2015-03-18,27.8,28.6,27.2,28.2,167150,0
2015-03-19,29,30.2,28.4,29.8,334270,0
2015-03-20,30.2,31,29.2,29.2,173310,0
2015-03-23,29.8,30.2,28.8,29.4,195020,0
2015-03-24,29.4,29.8,29,29.6,133930,0
2015-03-25,29.8,30,28.2,28.2,158780,0
2015-03-26,28.2,28.2,27.4,27.6,144065,0
2015-03-27,28,28.2,27,27,188350,0
2015-03-30,28,28.6,27.2,28.2,94445,0
2015-03-31,28.4,28.6,27.6,27.8,184492,0
2015-04-01,28,28,27.2,27.4,57880,0
2015-04-02,27.6,28,27.2,27.4,156645,0
2015-04-06,27.4,28,27.2,28,78695,0
2015-04-07,28,28.4,27.6,28,86088,0
2015-04-08,28,28.2,27.6,28,64305,0
2015-04-09,28,28.2,27.6,28,56642,0
2015-04-10,26.6,27.8,26,27.6,210595,0
2015-04-13,27.6,28,27.2,27.6,111150,0
2015-04-14,28.2,29.4,28,29,309395,0
2015-04-15,29.6,29.6,28.4,29,231901,0
2015-04-16,29.2,29.2,28.4,28.6,133275,0
2015-04-17,28.6,28.8,27.6,28,74665,0
2015-04-20,28,28.2,27.2,27.6,73602,0
2015-04-21,27.4,28,27.2,27.9,37213,0
2015-04-22,27.8,28.38,27.6,27.9,46608,0
2015-04-23,28.2,29,27.8,28.6,301915,0
2015-04-24,29.2,29.4,28.4,29,166433,0
2015-04-27,29.4,29.4,27.8,28,197805,0
2015-04-28,28.2,28.2,27.2,27.4,137632,0
2015-04-29,27.2,27.8,27.2,27.4,65455,0
2015-04-30,27.6,27.6,26.4,27,112795,0
2015-05-01,26.8,27.4,26.4,27.4,66720,0
2015-05-04,27.6,27.8,27.2,27.8,44975,0
2015-05-05,27.6,28,26.6,26.8,90555,0
2015-05-06,27,27.6,26.4,27.2,65276,0
2015-05-07,27.2,27.8,26.4,27.6,104484,0
2015-05-08,27.2,27.4,25.4,26.8,158550,0
2015-05-11,26.8,27.2,26,26.6,228455,0
2015-05-12,26.4,28,26,26.8,81511,0
2015-05-13,26.8,27,26.4,26.8,29714,0
2015-05-14,26.8,27.4,26.4,27.2,71745,0
2015-05-15,27,27.2,26.6,27,43634,0
2015-05-18,26.8,27,25.6,26.2,113236,0
2015-05-19,26.2,26.4,25.6,26,82438,0
2015-05-20,26,26.6,25.6,26,71090,0
2015-05-21,26.4,26.8,26.2,26.6,74665,0
2015-05-22,26.8,27.2,26.2,27.2,168090,0
2015-05-26,27.6,28.8,27.2,28.4,255320,0
2015-05-27,30.2,33,29.6,31.8,694080,0
2015-05-28,32,33,30.4,32.6,210750,0
2015-05-29,32.6,33,31.2,31.4,201550,0
2015-06-01,32.2,32.4,31.6,32.2,88701,0
2015-06-02,32.2,34.8,31.6,34,249713,0
2015-06-03,35,36,33.6,35.8,187180,0
2015-06-04,35.8,40,34.8,39.4,389070,0
2015-06-05,40.2,46,40,44.6,815055,0
2015-06-08,47.8,47.8,42.8,44.8,679570,0
2015-06-09,44.4,44.6,39,41.4,453758,0
2015-06-10,41.6,43.8,40.4,43,167505,0
2015-06-11,42.6,42.6,39.8,40.6,241400,0
2015-06-12,40,40,36.6,37.8,287915,0
2015-06-15,38.8,39.8,36.4,39.8,210720,0
2015-06-16,39.4,39.4,37.2,37.2,113145,0
2015-06-17,37.2,38.4,37,37.4,89715,0
2015-06-18,37.4,38.6,35.8,36,144555,0
2015-06-19,36.4,36.8,34.6,35.4,115640,0
2015-06-22,35.6,37,35,36.4,104080,0
2015-06-23,36.8,38.8,36.6,38.8,159288,0
2015-06-24,38.4,39.2,37.2,37.4,132635,0
2015-06-25,37,38.4,36.4,36.6,73570,0
2015-06-26,36.2,36.6,34.4,35.2,220485,0
2015-06-29,34.8,35,33,33.2,119445,0
2015-06-30,34.2,34.3,33.2,34,101298,0
2015-07-01,34,35.6,34,34.6,75060,0
2015-07-02,34.4,34.6,33.4,33.6,62090,0
2015-07-06,33.2,34.8,32.4,33.8,65965,0
2015-07-07,33.8,34.2,32.4,33.2,88840,0
2015-07-08,32.6,33,30,30.6,133080,0
2015-07-09,31,32,30.2,30.6,130225,0
2015-07-10,31.4,32.6,31,32.6,68690,0
2015-07-13,33,34.4,32.2,34,96385,0
2015-07-14,34,37,33.8,37,184589,0
2015-07-15,37,38,35.6,35.6,96702,0
2015-07-16,35.8,38,35.6,36.6,107250,0
2015-07-17,37.2,37.4,35.6,35.8,58660,0
2015-07-20,35.6,36,34,34.6,77265,0
2015-07-21,34,35.4,33.4,34.8,48210,0
2015-07-22,34,34.8,33.8,34,64065,0
2015-07-23,34,34.8,33,33.4,88750,0
2015-07-24,33,33.6,32,32.2,79430,0
2015-07-27,32,32.2,29.2,30.2,181630,0
2015-07-28,31,32.2,29.8,32.2,79025,0
2015-07-29,33.2,35,32.6,34,133285,0
2015-07-30,34,34.2,32.8,33.2,48475,0
2015-07-31,32.6,33.2,32.4,32.8,55925,0
2015-08-03,32.2,33.4,32.2,32.6,46131,0
2015-08-04,32.2,33.2,32,32.6,41830,0
2015-08-05,32.2,33.8,32.2,33.2,54280,0
2015-08-06,33,33.4,31.2,32.6,89674,0
2015-08-07,31,31.8,29.2,30.2,144060,0
2015-08-10,29.6,30.4,29.2,30,77020,0
2015-08-11,29.6,30,28.8,29.8,71432,0
2015-08-12,29,29.8,28.8,29.2,74095,0
2015-08-13,29.2,30.2,28.8,29.6,47925,0
2015-08-14,29,29.6,28,28.4,63550,0
2015-08-17,28.6,29.2,28.2,29.2,36065,0
2015-08-18,29.2,30,28.6,29,61635,0
2015-08-19,28.6,29,28,28.2,42930,0
2015-08-20,28.4,28.6,27,27.2,82800,0
2015-08-21,26.6,27.2,25.4,26.8,83655,0
2015-08-24,25.8,30.8,22,30,209712,0
2015-08-25,30.2,32.6,29.6,32.2,116040,0
2015-08-26,32.4,32.6,29.4,29.8,122905,0
2015-08-27,29.8,30.2,29.4,29.8,52915,0
2015-08-28,30,30.4,29,30,55020,0
2015-08-31,30,31.8,30,31.6,70545,0
2015-09-01,33.2,33.4,30.8,31.6,89080,0
2015-09-02,32,32.6,31,32.4,45875,0
2015-09-03,31.6,33,31.6,32.4,57480,0
2015-09-04,31.8,31.8,30.4,31.2,58055,0
2015-09-08,31.2,31.8,30.4,31.8,32165,0
2015-09-09,32.2,33,32.2,32.2,45505,0
2015-09-10,32,34.4,32,34.2,94586,0
2015-09-11,34.2,35,33.4,34,56800,0
2015-09-14,33.8,35.6,33,34.8,95670,0
2015-09-15,34.4,36.2,34.4,35.8,85805,0
2015-09-16,35.8,36.6,34.8,35.6,59980,0
2015-09-17,35,36,34.6,36,78733,0
2015-09-18,35.8,36.4,34.8,34.8,71260,0
2015-09-21,35.6,38.2,35.6,37.6,171620,0
2015-09-22,37,38.4,35.8,36.6,83935,0
2015-09-23,37,37.9,35.8,36,60929,0
2015-09-24,36,36.2,34.4,36,64900,0
2015-09-25,36.2,36.6,32.6,33,100685,0
2015-09-28,34.4,34.8,31.4,31.6,97002,0
2015-09-29,32,32,26.8,27.8,172780,0
2015-09-30,29.8,31.6,29,31.6,112575,0
2015-10-01,31.4,32.8,30,32.6,69765,0
2015-10-02,32.2,33,31.2,33,44545,0
2015-10-05,34.4,35.4,33.8,35.4,110886,0
2015-10-06,35,35.4,33,34.6,48700,0
2015-10-07,34.4,35.6,33.6,35.2,65858,0
2015-10-08,35.2,35.2,33.8,34.6,40735,0
2015-10-09,35.2,35.4,34.2,34.8,40615,0
2015-10-12,34.8,35.2,34.2,34.8,27921,0
2015-10-13,34.6,35.4,33.8,34.2,41445,0
2015-10-14,33.8,35,33,33.2,37350,0
2015-10-15,33,36,33,35.2,57765,0
2015-10-16,36,36,34.2,35,34720,0
2015-10-19,34.4,35.6,34,34.4,40245,0
2015-10-20,34.2,34.8,33.6,34.2,35905,0
2015-10-21,34,34,32.4,33,45355,0
2015-10-22,33,33.4,31.6,32.4,49485,0
2015-10-23,33,33.6,31.8,33.4,38220,0
2015-10-26,33.2,34,32.4,33.6,23390,0
2015-10-27,33.4,34,32.6,32.6,60810,0
2015-10-28,32.4,34.6,32.4,34.4,50355,0
2015-10-29,34.2,35.6,33.8,34.6,34780,0
2015-10-30,36,36,33.2,33.6,46420,0
2015-11-02,34.4,35.5,33.3,35,48381,0
2015-11-03,34.4,35.6,34.2,35.4,42890,0
2015-11-04,35.8,36.56,34.6,35.4,70112,0
2015-11-05,35.4,35.4,34,34.4,36665,0
2015-11-06,34.6,34.6,33.2,34.6,30310,0
2015-11-09,35.6,35.6,34,34.4,62400,0
2015-11-10,29.4,30.8,27.4,30.6,192665,0
2015-11-11,30.4,30.6,29,29.2,61815,0
2015-11-12,30,31.8,29.4,29.6,112030,0
2015-11-13,29.6,30.4,29.2,30,56175,0
2015-11-16,29.8,30,29,29.4,38465,0
2015-11-17,29.4,30.6,29,29.6,53560,0
2015-11-18,29.4,30.4,29.2,30.4,35480,0
2015-11-19,30.4,30.4,29.4,29.6,35790,0
2015-11-20,30,30,28.4,29.4,47575,0
2015-11-23,29.2,30,29,29.8,42135,0
2015-11-24,29.6,30.4,29.4,29.8,31240,0
2015-11-25,29.8,30.4,29.4,30.2,32000,0
2015-11-27,29.6,30.4,29.4,29.8,35320,0
2015-11-30,29.8,30.2,29.6,30,35600,0
2015-12-01,30,30.2,29.4,30,26561,0
2015-12-02,30,30,29.4,29.4,25591,0
2015-12-03,29,29.4,28.6,29,53079,0
2015-12-04,28.8,29.8,28.2,29.6,47035,0
2015-12-07,29.8,31.6,29,30.4,93905,0
2015-12-08,31,31.6,29.8,30.6,60161,0
2015-12-09,30.2,30.8,29.6,30,32555,0
2015-12-10,29.8,31.6,29.8,31.2,47725,0
2015-12-11,30.2,31.2,29.8,29.8,49595,0
2015-12-14,29.8,30.2,29.402,29.8,35764,0
2015-12-15,29.8,30.4,29.4,29.4,47400,0
2015-12-16,29.4,30.4,29.4,30.4,30295,0
2015-12-17,30.4,30.8,29.6,29.6,38845,0
2015-12-18,30,31,30,30,52010,0
2015-12-21,30.2,32.4,30,32,67980,0
2015-12-22,32,33.4,31.8,32.6,53820,0
2015-12-23,31.2,32,30.4,31.4,56505,0
2015-12-24,31,31.2,30.4,30.6,28280,0
2015-12-28,31.2,31.4,30,30.2,44706,0
2015-12-29,30.4,30.6,29.8,30.2,32643,0
2015-12-30,30,30.4,29.4,29.6,34687,0
2015-12-31,29.4,30,29,29.4,53049,0
2016-01-04,29.2,29.6,28.4,28.8,47555,0
2016-01-05,29.4,29.4,27.4,27.6,68409,0
2016-01-06,27.6,27.6,25,25.8,100841,0
2016-01-07,21.6,21.6,17.58,18.594,608051,0
2016-01-08,19,19,13.1,15.8,330819,0
2016-01-11,16.5,16.56,14.436,16.07,194679,0
2016-01-12,16.18,16.842,15.02,16.24,90775,0
2016-01-13,16.354,16.59,14.874,15.022,104001,0
2016-01-14,15.6,15.6,14.466,14.818,88716,0
2016-01-15,14.356,14.44,13.36,14.002,97623,0
2016-01-19,14,16,13.8,14.4,144120,0
2016-01-20,14.38,15,13.252,14.8,83278,0
2016-01-21,15,15.69,14.52,15.252,51760,0
2016-01-22,15.92,16.874,15.92,16.262,95228,0
2016-01-25,16.2,16.7,15.996,16.104,32718,0
2016-01-26,15.6,15.962,14.62,15.48,74725,0
2016-01-27,16,16,14.6,14.738,40481,0
2016-01-28,15.2,15.2,13.644,14.08,70223,0
2016-01-29,14,14.71,13.4,13.4,130957,0
2016-02-01,13.2,14,12.8,13,110042,0
2016-02-02,13.2,13.598,12.4,12.414,61821,0
2016-02-03,12.42,12.878,11.71,12.828,74543,0
2016-02-04,12.968,13.8,12.84,13.202,48438,0
2016-02-05,13.32,13.6,12.384,12.598,56669,0
2016-02-08,13.2,13.702,12.646,12.85,65416,0
2016-02-09,12.142,13.776,12,13.422,36972,0
2016-02-10,13.11,14.998,13,14.628,99260,0
2016-02-11,14.6,15.11,14,15.11,45600,0
2016-02-12,15.2,15.6,14.64,15.598,53186,0
2016-02-16,16,16.372,15.35,16,83471,0
2016-02-17,16.8,18.102,16.3,17.222,159378,0
2016-02-18,17.8,17.8,16.8,17.258,38513,0
2016-02-19,17.4,17.4,16.4,16.72,40178,0
2016-02-22,17,17.198,16.466,17.016,27246,0
2016-02-23,17,17.352,16.6,16.862,25261,0
2016-02-24,16.4,16.8,15.638,16.776,42188,0
2016-02-25,17,17,16.4,16.692,15661,0
2016-02-26,16.8,16.8,16.208,16.6,25435,0
2016-02-29,16.6,17,16.062,16.6,43384,0
2016-03-01,16.6,16.8,16.032,16.2,34198,0
2016-03-02,16.3,18.92,16.3,18.78,78678,0
2016-03-03,19.9,20.8,18.994,19,128638,0
2016-03-04,19.8,20.2,18.83,19.63,70716,0
2016-03-07,20,20.6,19.332,19.8,93790,0
2016-03-08,20,20.2,19.4,19.402,42407,0
2016-03-09,20,20,19,19.008,25296,0
2016-03-10,18.8,19.2,17.498,17.724,74521,0
2016-03-11,17.6,18.6,15.6,17.232,195039,0
2016-03-14,17.58,17.6,16.6,17.464,43948,0
2016-03-15,17.4,17.598,15.608,15.948,69890,0
2016-03-16,16.378,16.6,15.95,16.402,29513,0
2016-03-17,16.4,17,16.036,16.598,23179,0
2016-03-18,17.314,17.6,16.4,17.6,63024,0
2016-03-21,17.6,18.9,17,18.796,51771,0
2016-03-22,18.8,22.002,18.606,21,181925,0
2016-03-23,21.4,24.8,21.2,23,273140,0
2016-03-24,23.6,24,20.2,21.2,172222,0
2016-03-28,21.2,21.4,19.8,21.2,90522,0
2016-03-29,23.6,24.4,21.4,24.4,214986,0
2016-03-30,25.2,28,24.4,27.6,263766,0
2016-03-31,28,28,26,27.2,156212,0
2016-04-01,27.4,31,26.8,29.8,305056,0
2016-04-04,31.6,37,31,35,408000,0
2016-04-05,37.8,38,32,33.2,312788,0
2016-04-06,32.4,33.6,28.2,30.2,335365,0
2016-04-07,31.2,31.6,28.2,29,116886,0
2016-04-08,29,30,27.6,29.6,103847,0
2016-04-11,30,32.2,30,31.2,117929,0
2016-04-12,31.8,32,29.6,30.8,82977,0
2016-04-13,31,31.6,30,31.2,68059,0
2016-04-14,31.6,31.8,30.6,31,62535,0
2016-04-15,30.8,31.2,30.4,30.8,50883,0
2016-04-18,31,31,29.8,30,83242,0
2016-04-19,30.2,30.8,29.2,29.4,63774,0
2016-04-20,29,29.24,27.2,27.4,137185,0
2016-04-21,27,28.8,26.2,27.8,114188,0
2016-04-22,27.8,28.8,27,28.4,50647,0
2016-04-25,28,29.4,27.6,28,75931,0
2016-04-26,28.2,28.6,27.2,27.8,60745,0
2016-04-27,28,28.2,27.2,27.8,39148,0
2016-04-28,27.8,29,27.2,28.6,61274,0
2016-04-29,29.2,29.2,27.598,27.6,63332,0
2016-05-02,27.4,27.6,25.4,27,62177,0
2016-05-03,26.4,27.398,26.3,26.4,24860,0
2016-05-04,26,26.2,24.2,24.4,81486,0
2016-05-05,24.6,25.2,23.2,24.4,56221,0
2016-05-06,24.4,25.2,24.4,25,28928,0
2016-05-09,24.6,26.6,24,26.4,50603,0
2016-05-10,27.2,28,26.6,27.6,71713,0
2016-05-11,24.6,27,24.4,25.4,60931,0
2016-05-12,25.8,25.8,23.2,24.4,85723,0
2016-05-13,24.2,26.4,23.6,25.8,78596,0
2016-05-16,26,26.202,25,26.2,52030,0
2016-05-17,26.4,27.6,26,26.2,99029,0
2016-05-18,26.4,29.8,25.4,29.6,131831,0
2016-05-19,29.4,31,27.2,28.6,136234,0
2016-05-20,29.2,30.8,28.8,30.4,108561,0
2016-05-23,31.2,33.8,30.622,33.4,164332,0
2016-05-24,35,35.4,33.202,34.8,183259,0
2016-05-25,34.8,35.5,33,34.4,151711,0
2016-05-26,34.4,34.6,32.2,34,110403,0
2016-05-27,35,35.2,34,34.6,47175,0
2016-05-31,35.4,36.4,35,36.2,140376,0
2016-06-01,41.2,45.8,40.8,43.2,1364648,0
2016-06-02,44,44.18,39.4,41.8,370077,0
2016-06-03,41,43.6,40.2,42.4,154751,0
2016-06-06,43.8,43.8,41.6,42.2,147029,0
2016-06-07,41,41.4,38.4,40.4,214012,0
2016-06-08,40.4,41.6,38.8,41,139672,0
2016-06-09,41.8,41.8,39.6,39.6,88001,0
2016-06-10,41,42.2,39.4,41.6,224118,0
2016-06-13,43,44,41.6,42.4,168463,0
2016-06-14,42.2,43,40.6,41.6,92884,0
2016-06-15,42,43,41.4,41.8,93277,0
2016-06-16,41,43,41,43,71648,0
2016-06-17,43,46,42.8,44.4,226466,0
2016-06-20,46.8,49.802,45,45.4,301247,0
2016-06-21,46,49,44.4,45,165570,0
2016-06-22,45.4,47,45,45.5,96942,0
2016-06-23,46,46.2,38.6,43,255366,0
2016-06-24,39.6,42.4,39,41.3,130165,0
2016-06-27,42,42.6,39.4,40.2,149723,0
2016-06-28,41,42.4,40.2,40.6,95507,0
2016-06-29,7.264,8,5.5,6.998,3919643,0
2016-06-30,6.9,10,6.9,9.322,2330172,0
2016-07-01,10.056,13.58,9.8,12.35,2634300,0
2016-07-05,14.04,15.474,12.24,13.2,1481806,0
2016-07-06,13.764,13.8,10.804,11.774,770335,0
2016-07-07,11.6,11.64,10.2,10.292,441744,0
2016-07-08,9.4,9.6,8.9,9.108,1013627,0
2016-07-11,9.304,9.5,9.1,9.102,602680,0
2016-07-12,9.44,9.44,8.2,8.52,387894,0
2016-07-13,8.466,8.466,7.8,8.198,387882,0
2016-07-14,8.1,8.6,7.8,8.176,305267,0
2016-07-15,8.2,8.4,8.006,8.098,180401,0
2016-07-18,8.2,8.3,8,8.054,114786,0
2016-07-19,8.064,8.2,7.6,7.622,211093,0
2016-07-20,7.6,9.8,7.6,9.71,971877,0
2016-07-21,10.8,11.176,9.066,9.4,1049564,0
2016-07-22,9.774,9.8,8.6,9,296298,0
2016-07-25,9.3,9.4,8.612,9.048,178778,0
2016-07-26,9.06,9.2,8.802,8.82,146096,0
2016-07-27,8.84,10.06,8.802,9.252,339349,0
2016-07-28,9.3,9.6,9.04,9.4,140037,0
2016-07-29,9.044,9.4,8.892,8.892,203997,0
2016-08-01,9.1,9.4,8.824,8.996,110477,0
2016-08-02,9,9,8.6,8.648,155523,0
2016-08-03,8.6,9.496,8.404,9.252,225644,0
2016-08-04,9.4,9.4,9,9.102,100962,0
2016-08-05,9.2,9.8,9.124,9.608,242570,0
2016-08-08,9.72,10.2,9.48,9.72,192168,0
2016-08-09,9.9,10,9.182,9.244,166774,0
2016-08-10,9,9.2,8.4,8.628,363634,0
2016-08-11,8.8,8.898,8,8.1,273288,0
2016-08-12,8,8.708,7.84,8.44,224043,0
2016-08-15,8.68,8.68,8.206,8.318,155265,0
2016-08-16,8.45,8.534,8.1,8.262,115489,0
2016-08-17,8.2,8.4,8,8.03,128308,0
2016-08-18,8.164,8.2,7.84,8.06,102792,0
2016-08-19,8.062,8.992,8,8.6,324799,0
2016-08-22,8.6,8.794,8.3,8.722,135342,0
2016-08-23,8.8,9.104,8.64,8.994,231234,0
2016-08-24,9,9.072,8.22,8.472,196135,0
2016-08-25,8.48,8.722,8.2,8.346,122236,0
2016-08-26,8.44,9,8.31,8.404,159609,0
2016-08-29,8.6,8.8,8.414,8.526,82256,0
2016-08-30,8.4,8.6,8.214,8.23,99352,0
2016-08-31,8.2,8.26,8,8.086,139851,0
2016-09-01,8.014,8.102,7.8,7.904,182464,0
2016-09-02,8.09,8.4,7.904,8.066,128344,0
2016-09-06,8,8.198,7.83,8.006,113467,0
2016-09-07,8,8.2,7.9,8.12,100078,0
2016-09-08,8.2,8.24,7.9,7.922,113940,0
2016-09-09,8,8.14,7.6,7.6,178523,0
2016-09-12,7.4,7.478,6.8,7.048,344438,0
2016-09-13,7,7.58,6.8,7.022,213075,0
2016-09-14,7.152,7.2,6.444,6.604,234928,0
2016-09-15,6.576,6.838,6.298,6.654,209861,0
2016-09-16,6.6,6.6,6.34,6.398,201321,0
2016-09-19,6.34,6.776,6.34,6.442,118401,0
2016-09-20,6.78,8.16,6.6,7.646,710774,0
2016-09-21,7.672,7.806,6.87,7.106,239100,0
2016-09-22,7.2,7.48,7.1,7.43,156367,0
2016-09-23,7.6,7.7,7.2,7.244,114639,0
2016-09-26,7.292,7.4,6.9,6.9,137261,0
2016-09-27,7.1,7.102,6.72,6.986,76441,0
2016-09-28,7,7.4,6.724,6.934,187672,0
2016-09-29,6.8,7,6.5,6.57,157652,0
2016-09-30,6.6,6.99,6.46,6.938,85861,0
2016-10-03,7,7,6.56,6.668,85798,0
2016-10-04,6.72,6.8,6.4,6.428,79329,0
2016-10-05,6.498,6.6,6.4,6.568,71442,0
2016-10-06,6.6,6.64,6.4,6.42,76953,0
2016-10-07,6.6,6.638,6.2,6.246,95589,0
2016-10-10,6.392,6.4,6,6.052,120745,0
2016-10-11,6,6.05,5.62,5.756,234562,0
2016-10-12,5.8,5.9,5.248,5.536,213152,0
2016-10-13,5.42,5.688,5.26,5.548,78977,0
2016-10-14,5.634,5.948,5.6,5.622,95617,0
2016-10-17,5.77,5.896,5.508,5.578,67872,0
2016-10-18,5.6,5.6,5.336,5.386,111186,0
2016-10-19,5.4,5.46,5.31,5.46,72127,0
2016-10-20,5.6,6.976,5.594,6.18,558277,0
2016-10-21,6.1,6.1,5.606,5.66,149999,0
2016-10-24,6,6.04,5.5,5.596,89750,0
2016-10-25,5.652,5.9,5.4,5.744,112833,0
2016-10-26,5.8,5.982,5.4,5.436,86957,0
2016-10-27,5.42,5.64,5.2,5.322,166267,0
2016-10-28,5.378,5.398,5,5.022,187052,0
2016-10-31,5.042,5.156,4.4,4.594,194658,0
2016-11-01,4.4,4.418,3.422,3.844,377148,0
2016-11-02,3.778,4.14,3.7,3.814,147581,0
2016-11-03,3.9,3.924,3.5,3.53,118634,0
2016-11-04,3.756,3.888,3.6,3.794,129034,0
2016-11-07,4,4.15,3.66,3.736,81970,0
2016-11-08,3.74,3.794,3.5,3.52,78350,0
2016-11-09,3.46,4.15,3.24,3.86,199551,0
2016-11-10,4.05,4.38,3.622,3.92,209473,0
2016-11-11,4,4.286,3.826,4.2,215314,0
2016-11-14,4,4,3.4,3.54,480392,0
2016-11-15,3.57,3.7378,3.5299,3.67,399321,0
2016-11-16,3.74,3.74,3.5,3.52,403672,0
2016-11-17,3.52,3.62,3.32,3.35,324779,0
2016-11-18,3.32,3.704,3.15,3.57,496800,0
2016-11-21,3.58,4.75,3.4227,3.91,1928457,0
2016-11-22,4.05,4.15,3.49,3.55,687307,0
2016-11-23,3.58,3.6098,3.3501,3.43,218826,0
2016-11-25,3.41,3.56,3.36,3.54,178309,0
2016-11-28,3.57,3.58,3.36,3.38,266300,0
2016-11-29,3.39,3.39,3.03,3.12,505390,0
2016-11-30,3.15,3.15,2.91,3.05,607965,0
2016-12-01,3.04,3.05,2.611,2.74,560830,0
2016-12-02,2.73,2.9699,2.611,2.83,1043736,0
2016-12-05,2.84,2.89,2.66,2.7,361678,0
2016-12-06,2.69,2.78,2.5199,2.72,406735,0
2016-12-07,2.75,2.75,2.5302,2.61,393155,0
2016-12-08,2.6,2.6299,2.52,2.6,273065,0
2016-12-09,2.6,2.66,2.32,2.41,513598,0
2016-12-12,2.44,2.47,2.05,2.09,452767,0
2016-12-13,2.07,2.19,1.835,2.1,864804,0
2016-12-14,2.19,2.22,1.97,1.98,518704,0
2016-12-15,1.97,2.1,1.88,2.04,367715,0
2016-12-16,2.04,2.17,1.98,2.1,1160308,0
2016-12-19,2.1,2.28,2.05,2.08,774004,0
2016-12-20,2.08,2.22,2.0601,2.15,435796,0
2016-12-21,2.16,2.2256,2.07,2.08,291827,0
2016-12-22,2.08,2.1379,1.92,1.95,428148,0
2016-12-23,1.95,2.045,1.87,1.98,380483,0
2016-12-27,1.99,2.04,1.94,1.94,250531,0
2016-12-28,2.4,3.6,2.35,2.38,25813372,0
2016-12-29,2.3,2.35,2.03,2.05,3472165,0
2016-12-30,2.07,2.1101,1.9,1.94,1473216,0
2017-01-03,1.99,2.1,1.92,1.98,1174965,0
2017-01-04,1.97,2.1,1.9101,2.07,1064998,0
2017-01-05,2.08,2.12,2.02,2.06,485164,0
2017-01-06,2.06,2.17,2.03,2.07,893112,0
2017-01-09,1.75,2.1193,1.66,2.03,1609720,0
2017-01-10,2.03,2.08,1.91,2.07,404431,0
2017-01-11,2.08,2.1,1.96,2.02,561538,0
2017-01-12,1.99,2.02,1.88,1.91,661341,0
2017-01-13,1.92,1.96,1.89,1.91,370830,0
2017-01-17,1.89,1.92,1.8,1.81,614483,0
2017-01-18,1.81,1.83,1.75,1.79,390030,0
2017-01-19,1.78,1.79,1.74,1.75,272491,0
2017-01-20,1.74,1.749,1.68,1.69,444276,0
2017-01-23,1.68,1.93,1.6442,1.77,1343272,0
2017-01-24,1.75,1.79,1.68,1.78,547963,0
2017-01-25,1.78,1.88,1.7301,1.84,355402,0
2017-01-26,1.83,1.9,1.75,1.77,241525,0
2017-01-27,1.77,1.8,1.72,1.74,149290,0
2017-01-30,1.74,1.76,1.66,1.7,245653,0
2017-01-31,1.7,1.7,1.61,1.65,344629,0
2017-02-01,1.51,1.52,1.25,1.28,1893031,0
2017-02-02,1.29,1.33,1.02,1.12,1562459,0
2017-02-03,1.1,1.2299,1.1,1.2,641444,0
2017-02-06,2.14,2.41,1.36,1.41,32266420,0
2017-02-07,1.45,1.52,1.3,1.4,3948635,0
2017-02-08,0.8699,0.87,0.8052,0.8336,18689787,0
2017-02-09,0.86,0.864,0.82,0.8212,3341896,0
2017-02-10,0.7921,0.8042,0.72,0.7434,4153815,0
2017-02-13,0.744,0.788,0.74,0.7802,2582338,0
2017-02-14,0.83,0.83,0.76,0.7879,2485546,0
2017-02-15,0.778,0.7879,0.74,0.7676,2076913,0
2017-02-16,0.76,0.7699,0.7302,0.75,1673184,0
2017-02-17,0.73,0.75,0.73,0.75,1228401,0
2017-02-21,0.75,0.7515,0.7108,0.7159,1877079,0
2017-02-22,0.71,0.71,0.64,0.6501,2654564,0
2017-02-23,0.65,0.665,0.62,0.6399,1754470,0
2017-02-24,0.628,0.7201,0.62,0.688,1854762,0
2017-02-27,0.697,0.74,0.684,0.705,1620684,0
2017-02-28,0.7012,0.74,0.6672,0.74,1092103,0
2017-03-01,0.74,0.74,0.7053,0.7154,947784,0
2017-03-02,0.74,0.74,0.7061,0.7074,615106,0
2017-03-03,0.7,0.7249,0.675,0.6782,800755,0
2017-03-06,0.66,0.689,0.6551,0.657,419682,0
2017-03-07,0.64,0.6561,0.6211,0.63,1023881,0
2017-03-08,0.63,0.6475,0.6003,0.6003,815419,0
2017-03-09,0.61,0.61,0.56,0.582,1831684,0
2017-03-10,0.5821,0.6,0.58,0.585,877362,0
2017-03-13,0.5802,0.5982,0.56,0.5739,797610,0
2017-03-14,0.56,0.58,0.53,0.5489,1134527,0
2017-03-15,0.54,0.587,0.5354,0.5808,1659051,0
2017-03-16,0.635,0.6799,0.6,0.62,3042990,0
2017-03-17,0.73,0.8081,0.61,0.6253,14452764,0
2017-03-20,0.6,0.64,0.5521,0.6282,2836041,0
2017-03-21,0.65,0.65,0.5707,0.5921,2007184,0
2017-03-22,0.6126,0.6126,0.5675,0.5728,969317,0
2017-03-23,0.6,0.6199,0.5802,0.5932,1012692,0
2017-03-24,0.619,0.619,0.57,0.5869,1160460,0
2017-03-27,0.55,0.6298,0.55,0.6222,1362070,0
2017-03-28,0.6031,0.66,0.6,0.635,868440,0
2017-03-29,0.62,0.6988,0.61,0.6454,1919861,0
2017-03-30,0.631,0.67,0.62,0.6401,1095464,0
2017-03-31,0.64,0.6599,0.6012,0.61,1346307,0
2017-04-03,0.6295,0.6295,0.582,0.591,893511,0
2017-04-04,0.6727,0.68,0.591,0.63,3056725,0
2017-04-05,0.62,0.628,0.5992,0.5992,901324,0
2017-04-06,0.59,0.61,0.59,0.6069,461499,0
2017-04-07,0.601,0.6083,0.58,0.585,1216006,0
2017-04-10,0.6,0.6,0.58,0.5873,767673,0
2017-04-11,0.605,0.6148,0.58,0.58,874640,0
2017-04-12,0.5792,0.58,0.551,0.5645,965925,0
2017-04-13,0.5615,0.5871,0.55,0.5701,580261,0
2017-04-17,0.577,0.5888,0.568,0.58,220154,0
2017-04-18,0.58,0.58,0.55,0.5556,431682,0
2017-04-19,0.551,0.575,0.551,0.564,375725,0
2017-04-20,0.56,0.585,0.5551,0.5784,492499,0
2017-04-21,0.585,0.585,0.56,0.58,468065,0
2017-04-24,0.585,0.589,0.5621,0.5849,499064,0
2017-04-25,0.59,0.63,0.58,0.6131,1863985,0
2017-04-26,0.609,0.66,0.6001,0.6312,1656899,0
2017-04-27,0.62,0.639,0.607,0.6226,405782,0
2017-04-28,0.6111,0.64,0.59,0.5901,577312,0
2017-05-01,0.629,0.629,0.59,0.6175,582527,0
2017-05-02,0.6164,0.618,0.58,0.58,753534,0
2017-05-03,0.5778,0.5798,0.5215,0.5636,1342094,0
2017-05-04,0.555,0.5724,0.55,0.5549,332250,0
2017-05-05,0.55,0.5963,0.55,0.5862,766430,0
2017-05-08,0.6,0.6292,0.59,0.5954,503004,0
2017-05-09,0.6095,0.6095,0.5806,0.589,297145,0
2017-05-10,0.5949,0.614,0.59,0.614,561077,0
2017-05-11,0.61,0.62,0.5901,0.613,546220,0
2017-05-12,0.6192,0.62,0.5801,0.5924,572918,0
2017-05-15,0.6,0.608,0.5725,0.5801,490094,0
2017-05-16,0.58,0.593,0.5655,0.5734,441324,0
2017-05-17,0.572,0.5775,0.5571,0.5576,593599,0
2017-05-18,0.5501,0.5734,0.5501,0.5685,414558,0
2017-05-19,0.57,0.5799,0.56,0.5615,303105,0
2017-05-22,0.5601,0.6,0.555,0.5599,526189,0
2017-05-23,0.5577,0.5752,0.5456,0.5654,326670,0
2017-05-24,0.561,0.595,0.5578,0.5926,750897,0
2017-05-25,0.59,0.6,0.575,0.5755,443514,0
2017-05-26,0.575,0.579,0.5504,0.5582,379207,0
2017-05-30,0.5595,0.564,0.5502,0.5537,342561,0
2017-05-31,0.553,0.5799,0.5504,0.5608,291609,0
2017-06-01,0.57,0.59,0.56,0.5821,268227,0
2017-06-02,0.5816,0.5901,0.5801,0.5901,536734,0
2017-06-05,0.595,0.62,0.586,0.6051,749489,0
2017-06-06,0.6,0.61,0.58,0.589,355033,0
2017-06-07,0.5699,0.59,0.551,0.5639,503397,0
2017-06-08,0.5605,0.5624,0.5513,0.5536,291280,0
2017-06-09,0.5775,0.5775,0.5514,0.5555,478490,0
2017-06-12,0.58,0.58,0.5515,0.5521,279337,0
2017-06-13,0.5518,0.57,0.55,0.56,323578,0
2017-06-14,0.5556,0.565,0.551,0.5649,290562,0
2017-06-15,0.5521,0.569,0.5515,0.5564,249738,0
2017-06-16,0.5518,0.56,0.5518,0.5518,297437,0
2017-06-19,0.5599,0.5599,0.55,0.5599,336613,0
2017-06-20,0.5531,0.562,0.552,0.5569,479106,0
2017-06-21,0.5569,0.5611,0.5521,0.5606,474113,0
2017-06-22,0.561,0.6099,0.5609,0.6055,1680350,0
2017-06-23,0.5821,0.6031,0.552,0.5726,2964206,0
2017-06-26,0.5665,0.605,0.565,0.5869,856279,0
2017-06-27,0.59,0.62,0.58,0.5983,652270,0
2017-06-28,0.5963,0.6,0.5811,0.5811,310784,0
2017-06-29,0.585,0.609,0.575,0.5848,479811,0
2017-06-30,0.605,0.605,0.58,0.581,352650,0
2017-07-03,0.585,0.647,0.585,0.5912,1632642,0
2017-07-05,0.614,0.6148,0.5801,0.5817,499024,0
2017-07-06,0.57,0.5799,0.556,0.565,596433,0
2017-07-07,0.58,0.58,0.552,0.5525,482896,0
2017-07-10,0.56,0.5712,0.5525,0.5659,462533,0
2017-07-11,0.5785,0.5785,0.5525,0.555,382004,0
2017-07-12,0.555,0.6055,0.5525,0.57,1536368,0
2017-07-13,0.5645,0.586,0.555,0.586,430288,0
2017-07-14,0.58,0.5999,0.5713,0.58,258460,0
2017-07-17,0.59,0.59,0.559,0.5642,488099,0
2017-07-18,0.565,0.575,0.56,0.569,282006,0
2017-07-19,0.57,0.5798,0.5616,0.57,358010,0
2017-07-20,0.5743,0.586,0.57,0.5839,349666,0
2017-07-21,0.5839,0.589,0.566,0.5833,458359,0
2017-07-24,0.585,0.585,0.5668,0.5795,341244,0
2017-07-25,0.585,0.5898,0.565,0.571,346392,0
2017-07-26,0.5651,0.5696,0.555,0.566,579403,0
2017-07-27,0.57,0.57,0.55,0.566,389261,0
2017-07-28,0.5595,0.58,0.55,0.58,405238,0
2017-07-31,0.58,0.58,0.553,0.5759,583481,0
2017-08-01,0.5735,0.575,0.555,0.5626,270390,0
2017-08-02,0.5566,0.572,0.5525,0.5542,319000,0
2017-08-03,0.56,0.5647,0.55,0.551,651905,0
2017-08-04,0.553,0.57,0.55,0.5599,262353,0
2017-08-07,0.575,0.575,0.5536,0.5582,226778,0
2017-08-08,0.4816,0.54,0.3853,0.41,4601799,0
2017-08-09,0.421,0.4296,0.38,0.381,1237455,0
2017-08-10,0.3813,0.39,0.256828,0.3589,2208725,0
2017-08-11,0.33,0.358,0.32,0.3384,789513,0
2017-08-14,0.349,0.408,0.3477,0.369,1305120,0
2017-08-15,0.363,0.37,0.33,0.356,529013,0
2017-08-16,0.36,0.36,0.34,0.357,336180,0
2017-08-17,0.3522,0.36,0.3408,0.343,204237,0
2017-08-18,0.3511,0.3525,0.3201,0.3296,489936,0
2017-08-21,0.3356,0.339,0.32,0.325,358941,0
2017-08-22,0.3281,0.3499,0.326,0.3499,299773,0
2017-08-23,0.3472,0.3541,0.33,0.3395,343472,0
2017-08-24,0.34,0.343,0.3301,0.338,233896,0
2017-08-25,0.3377,0.3495,0.3303,0.3425,236423,0
2017-08-28,0.3464,0.36,0.3304,0.3333,636384,0
2017-08-29,0.331,0.3494,0.326,0.3406,404171,0
2017-08-30,0.3376,0.3592,0.333,0.34,404864,0
2017-08-31,0.34,0.4,0.3351,0.36,724548,0
2017-09-01,0.3622,0.396,0.3503,0.3699,444386,0
2017-09-05,0.3723,0.3779,0.3506,0.3603,409698,0
2017-09-06,0.3605,0.367912,0.3505,0.352,197104,0
2017-09-07,0.351,0.37,0.351,0.358,149031,0
2017-09-08,0.3581,0.3696,0.35,0.3696,188505,0
2017-09-11,0.3675,0.3694,0.3423,0.354,271654,0
2017-09-12,0.3544,0.3663,0.347,0.3641,302611,0
2017-09-13,0.3609,0.3643,0.34,0.3488,412779,0
2017-09-14,0.342,0.3581,0.3411,0.3428,253571,0
2017-09-15,0.3427,0.385,0.3412,0.357,656938,0
2017-09-18,0.3554,0.37,0.35,0.355,358686,0
2017-09-19,0.3536,0.3594,0.3473,0.3488,416920,0
2017-09-20,0.348,0.3649,0.345,0.353,248955,0
2017-09-21,0.3514,0.3598,0.350284,0.351,125852,0
2017-09-22,0.35,0.355,0.35,0.3539,132612,0
2017-09-25,0.355,0.37,0.35,0.37,186358,0
2017-09-26,0.37,0.3755,0.355,0.3554,300434,0
2017-09-27,0.3614,0.368,0.3551,0.365,213210,0
2017-09-28,0.38,0.4488,0.3651,0.3698,4497575,0
2017-09-29,0.371,0.385,0.3513,0.3526,1057350,0
2017-10-02,0.38,0.3959,0.3621,0.377,2316895,0
2017-10-03,0.38,0.415,0.3732,0.382,1270123,0
2017-10-04,0.3822,0.3899,0.371,0.377,498359,0
2017-10-05,0.377,0.3988,0.372,0.3897,933376,0
2017-10-06,0.3887,0.4269,0.3825,0.4089,2608561,0
2017-10-09,0.4225,0.43,0.412,0.429,914014,0
2017-10-10,0.43,0.436,0.4086,0.4165,798358,0
2017-10-11,0.414,0.4218,0.41,0.41,351017,0
2017-10-12,0.4097,0.4199,0.395,0.3951,647668,0
2017-10-13,0.3955,0.4,0.379,0.38,613820,0
2017-10-16,0.39,0.3948,0.3815,0.394,351602,0
2017-10-17,0.3916,0.394,0.382,0.3869,170157,0
2017-10-18,0.387,0.394,0.3823,0.3897,247336,0
2017-10-19,0.394,0.394,0.371,0.39,608634,0
2017-10-20,0.3914,0.3914,0.3716,0.3856,249181,0
2017-10-23,0.388,0.388,0.37,0.3787,432609,0
2017-10-24,0.3823,0.3823,0.353,0.365,501185,0
2017-10-25,0.3649,0.3649,0.345,0.352,422915,0
2017-10-26,0.3555,0.3589,0.3331,0.35,338392,0
2017-10-27,0.3499,0.3499,0.3251,0.3325,438285,0
2017-10-30,0.3331,0.38,0.32,0.3393,2235734,0
2017-10-31,0.3368,0.3389,0.31,0.319,813877,0
2017-11-01,0.315,0.33,0.306,0.31,464156,0
2017-11-02,0.3109,0.3115,0.272,0.285,842542,0
2017-11-03,0.2829,0.3049,0.2753,0.3,505046,0
2017-11-06,0.3025,0.308,0.29,0.308,303644,0
2017-11-07,0.3061,0.31,0.2952,0.296,429775,0
2017-11-08,0.3,0.3,0.2952,0.296,400412,0
2017-11-09,0.2952,0.31,0.2952,0.296,666809,0
2017-11-10,0.305,0.31,0.285,0.287,551438,0
