Date,Open,High,Low,Close,Volume,OpenInt
2012-08-16,13.497,15.998,13.497,15.878,10941967,0
2012-08-17,15.703,15.838,15.242,15.473,1341344,0
2012-08-20,15.554,15.743,15.29,15.482,480709,0
2012-08-21,15.482,15.717,15.282,15.417,430899,0
2012-08-22,15.354,15.466,15.242,15.306,391369,0
2012-08-23,15.282,15.6,14.782,15.497,425905,0
2012-08-24,15.21,15.941,15.202,15.402,505965,0
2012-08-27,15.561,15.561,15.202,15.457,203582,0
2012-08-28,15.363,15.561,15.322,15.371,223056,0
2012-08-29,15.519,15.527,15.385,15.433,114102,0
2012-08-30,15.482,15.482,15.29,15.29,141281,0
2012-08-31,15.482,15.482,15.329,15.473,63075,0
2012-09-04,15.473,15.482,15.338,15.393,99268,0
2012-09-05,15.473,15.869,15.402,15.689,432728,0
2012-09-06,15.717,16.212,15.536,16.115,494960,0
2012-09-07,16.196,16.426,15.95,16.291,189930,0
2012-09-10,16.633,17.347,16.562,16.989,364026,0
2012-09-11,16.894,16.989,16.719,16.87,310602,0
2012-09-12,16.76,17.069,16.76,16.917,224985,0
2012-09-13,17.029,17.315,16.671,17.069,235510,0
2012-09-14,17.347,17.664,17.148,17.242,356657,0
2012-09-17,17.25,17.624,16.799,16.878,303568,0
2012-09-18,16.942,17.467,16.917,17.467,241765,0
2012-09-19,17.467,17.467,16.831,16.845,234640,0
2012-09-20,16.783,17.163,16.751,16.917,298521,0
2012-09-21,17.085,17.664,17.078,17.562,306077,0
2012-09-24,17.815,18.259,17.664,18.053,282505,0
2012-09-25,18.229,18.879,17.467,18.045,343783,0
2012-09-26,18.243,18.427,17.284,17.411,353080,0
2012-09-27,17.712,17.99,17.078,17.394,350310,0
2012-09-28,17.267,17.528,17.163,17.467,181119,0
2012-10-01,17.467,17.545,17.227,17.275,170346,0
2012-10-02,17.457,17.687,17.108,17.457,168241,0
2012-10-03,17.457,17.498,17.148,17.155,94367,0
2012-10-04,17.347,17.679,17.108,17.338,220401,0
2012-10-05,17.355,17.545,16.814,16.917,173567,0
2012-10-08,17.021,17.155,16.791,16.878,131327,0
2012-10-09,16.886,17.505,16.831,17.315,112382,0
2012-10-10,17.315,17.505,16.799,17.195,114737,0
2012-10-11,17.315,17.426,17.014,17.036,88436,0
2012-10-12,17.141,17.188,16.529,16.886,183828,0
2012-10-15,16.862,16.926,16.338,16.592,238226,0
2012-10-16,16.712,16.783,16.14,16.633,328748,0
2012-10-17,16.671,16.823,16.633,16.736,143057,0
2012-10-18,16.664,16.791,16.529,16.609,111858,0
2012-10-19,16.592,16.783,16.369,16.712,83482,0
2012-10-22,16.671,16.743,16.322,16.703,89676,0
2012-10-23,16.553,16.696,16.432,16.646,98585,0
2012-10-24,16.671,16.823,16.497,16.553,151376,0
2012-10-25,16.671,16.862,16.512,16.568,302278,0
2012-10-26,16.575,16.878,16.482,16.497,163636,0
2012-10-31,16.865,17.01,16.463,16.463,125935,0
2012-11-01,16.865,16.912,16.591,16.767,112730,0
2012-11-02,16.865,16.984,16.51,16.574,131726,0
2012-11-05,16.591,16.857,16.591,16.719,94106,0
2012-11-06,16.825,16.889,16.415,16.437,137129,0
2012-11-07,16.437,16.574,15.95,16.19,170645,0
2012-11-08,16.134,16.984,16.021,16.719,167230,0
2012-11-09,17.065,17.177,16.664,16.696,317822,0
2012-11-12,16.857,17.24,16.141,16.343,183066,0
2012-11-13,12.849,13.251,10.608,12.045,4199753,0
2012-11-14,12.062,12.751,12.045,12.28,917389,0
2012-11-15,12.208,12.808,12.126,12.472,282761,0
2012-11-16,12.552,13.564,12.552,13.29,271586,0
2012-11-19,13.412,13.9,12.961,13.17,303387,0
2012-11-20,13.17,13.299,13.049,13.106,139972,0
2012-11-21,13.227,13.227,12.849,12.857,153811,0
2012-11-23,13.17,13.17,12.254,12.454,205088,0
2012-11-26,12.447,12.559,11.894,11.999,406819,0
2012-11-27,11.822,12.318,11.66,11.966,311694,0
2012-11-28,11.796,11.958,11.66,11.749,393019,0
2012-11-29,11.91,12.336,11.805,12.246,270189,0
2012-11-30,12.359,12.576,12.126,12.4,189785,0
2012-12-03,12.423,12.931,12.423,12.834,82585,0
2012-12-04,12.881,13.33,12.712,13.147,148195,0
2012-12-05,13.17,13.412,13.026,13.234,149089,0
2012-12-06,13.178,13.307,12.969,13.026,128145,0
2012-12-07,13.147,13.147,12.528,12.608,169787,0
2012-12-10,12.537,12.576,12.302,12.447,139148,0
2012-12-11,12.48,12.48,12.045,12.118,186968,0
2012-12-12,12.817,12.922,12.351,12.367,201984,0
2012-12-13,12.408,12.432,11.966,12.062,170367,0
2012-12-14,12.182,12.182,11.717,11.822,161595,0
2012-12-17,11.822,11.973,11.468,11.878,226555,0
2012-12-18,11.861,11.91,11.451,11.58,245409,0
2012-12-19,11.532,11.757,11.251,11.717,240383,0
2012-12-20,11.693,12.062,11.686,11.95,145229,0
2012-12-21,11.565,12.094,11.54,11.966,114578,0
2012-12-24,11.966,12.231,11.765,12.231,47906,0
2012-12-26,12.246,12.454,11.966,12.062,108661,0
2012-12-27,12.062,12.383,11.886,11.918,156911,0
2012-12-28,11.772,12.006,11.636,11.927,105945,0
2012-12-31,11.878,12.191,11.733,12.118,251391,0
2013-01-02,12.408,12.552,12.254,12.432,185615,0
2013-01-03,12.504,12.625,12.454,12.512,110001,0
2013-01-04,12.489,12.697,12.391,12.504,532903,0
2013-01-07,12.546,12.663,12.472,12.559,146116,0
2013-01-08,12.649,12.737,12.585,12.68,159502,0
2013-01-09,12.712,12.768,12.68,12.697,96064,0
2013-01-10,12.744,12.889,12.689,12.857,127972,0
2013-01-11,12.849,12.931,12.73,12.849,131646,0
2013-01-14,12.866,13.178,12.849,13.131,206064,0
2013-01-15,13.185,13.435,12.045,12.993,675591,0
2013-01-16,13.09,13.138,12.849,12.993,209296,0
2013-01-17,13.049,13.315,13.01,13.267,163172,0
2013-01-18,13.323,14.142,13.307,13.653,470261,0
2013-01-22,13.853,14.527,13.853,14.19,288736,0
2013-01-23,14.231,14.632,14.19,14.495,211191,0
2013-01-24,14.777,14.777,14.456,14.583,177403,0
2013-01-25,14.689,15.372,14.599,15.226,213763,0
2013-01-28,15.226,15.226,14.591,14.728,284433,0
2013-01-29,14.728,14.728,14.471,14.544,192475,0
2013-01-30,14.597,14.835,14.243,14.3,138889,0
2013-01-31,14.382,14.433,13.748,13.946,341985,0
2013-02-01,13.731,14.952,13.673,14.556,341828,0
2013-02-04,14.473,14.672,14.234,14.433,222896,0
2013-02-05,14.292,14.621,14.275,14.449,165125,0
2013-02-06,14.449,14.522,14.317,14.406,111564,0
2013-02-07,14.349,14.762,14.317,14.738,122743,0
2013-02-08,14.639,14.719,14.374,14.449,136063,0
2013-02-11,14.49,14.794,14.391,14.433,148212,0
2013-02-12,14.547,14.547,14.349,14.374,84169,0
2013-02-13,14.374,14.606,14.308,14.349,165277,0
2013-02-14,14.349,14.547,14.308,14.466,141880,0
2013-02-15,14.621,14.704,14.349,14.473,134045,0
2013-02-19,14.719,14.845,14.391,14.541,231127,0
2013-02-20,14.514,14.606,14.349,14.44,124273,0
2013-02-21,14.424,14.514,14.11,14.514,159671,0
2013-02-22,14.433,14.762,14.349,14.507,106214,0
2013-02-25,14.681,14.681,14.243,14.325,109570,0
2013-02-26,14.349,15.635,14.258,15.446,386933,0
2013-02-27,15.653,16.213,15.307,16.048,330496,0
2013-02-28,16.024,16.347,15.257,15.464,217185,0
2013-03-01,15.446,15.644,15.067,15.232,134892,0
2013-03-04,15.125,15.415,15.009,15.009,172139,0
2013-03-05,15.257,15.603,15.018,15.1,349645,0
2013-03-06,15.19,15.257,14.935,14.952,197752,0
2013-03-07,15.059,15.504,15.05,15.421,238251,0
2013-03-08,15.415,15.703,15.366,15.519,302074,0
2013-03-11,15.504,15.555,15.175,15.198,93329,0
2013-03-12,15.257,15.257,15.133,15.257,158352,0
2013-03-13,15.257,15.257,14.969,15.206,124411,0
2013-03-14,15.24,15.323,15.108,15.133,98592,0
2013-03-15,15.198,15.257,15.1,15.206,215875,0
2013-03-18,15.33,15.421,15.034,15.084,138591,0
2013-03-19,15.14,15.266,15.1,15.116,149126,0
2013-03-20,15.116,15.257,15.076,15.133,76468,0
2013-03-21,15.183,15.257,15.059,15.175,204257,0
2013-03-22,15.257,15.537,15.14,15.183,155556,0
2013-03-25,15.397,15.397,15.149,15.232,251751,0
2013-03-26,15.307,15.307,15.175,15.24,124481,0
2013-03-27,15.275,15.323,15.149,15.257,149492,0
2013-03-28,15.33,15.496,15.24,15.38,216389,0
2013-04-01,15.546,16.033,15.421,15.668,255208,0
2013-04-02,15.717,16.412,15.717,16.074,276792,0
2013-04-03,16.165,16.369,16.015,16.147,191372,0
2013-04-04,16.105,16.155,15.635,15.744,154263,0
2013-04-05,15.546,15.809,15.528,15.644,148529,0
2013-04-08,15.809,15.901,15.587,15.735,105065,0
2013-04-09,15.817,16.188,15.801,16.074,129816,0
2013-04-10,16.113,16.14,15.958,15.973,146639,0
2013-04-11,15.967,16.113,15.924,16.091,134698,0
2013-04-12,16.14,16.165,15.967,16.122,86451,0
2013-04-15,16.188,16.231,15.628,15.668,126518,0
2013-04-16,15.761,15.916,15.744,15.809,100813,0
2013-04-17,15.859,16.329,15.668,16.281,127535,0
2013-04-18,16.379,16.46,16.188,16.355,109333,0
2013-04-19,16.428,16.487,16.254,16.412,106575,0
2013-04-22,16.495,16.633,16.347,16.478,170472,0
2013-04-23,16.495,16.495,16.312,16.32,103652,0
2013-04-24,16.412,16.478,16.303,16.312,169917,0
2013-04-25,16.435,16.444,15.776,15.784,204828,0
2013-04-26,15.95,16.082,15.703,15.794,267108,0
2013-04-29,16.109,16.245,15.576,15.689,230016,0
2013-04-30,15.832,16.144,15.67,15.711,228948,0
2013-05-01,15.798,15.967,15.586,15.586,104806,0
2013-05-02,15.711,16.195,15.586,15.586,177566,0
2013-05-03,15.728,15.772,14.75,15.172,372944,0
2013-05-06,15.349,15.476,15.172,15.331,146094,0
2013-05-07,15.231,15.586,15.231,15.341,57215,0
2013-05-08,15.417,15.603,15.349,15.501,76614,0
2013-05-09,15.689,15.974,15.561,15.628,215780,0
2013-05-10,15.644,15.711,15.576,15.62,54335,0
2013-05-13,15.72,15.779,15.654,15.72,88820,0
2013-05-14,16.786,16.786,15.603,16.236,612703,0
2013-05-15,16.321,16.372,15.95,15.95,551623,0
2013-05-16,16.05,16.43,15.906,15.906,294156,0
2013-05-17,16.102,16.109,15.906,16.059,251710,0
2013-05-20,16.151,16.151,15.848,15.856,381793,0
2013-05-21,16.007,16.007,15.813,15.823,304596,0
2013-05-22,15.983,16.042,15.813,15.823,464761,0
2013-05-23,15.806,15.983,15.689,15.728,467644,0
2013-05-24,15.813,16.829,15.798,16.82,588939,0
2013-05-28,17.336,18.326,17.336,18.081,1195236,0
2013-05-29,18.267,19.307,18.123,18.724,746870,0
2013-05-30,18.689,19.611,18.68,19.331,507491,0
2013-05-31,19.44,19.44,18.749,19.027,465948,0
2013-06-03,19.197,19.231,18.275,18.638,253024,0
2013-06-04,18.8,19.544,18.638,19.535,384876,0
2013-06-05,19.383,19.383,18.749,18.884,323472,0
2013-06-06,18.791,19.105,18.478,19.07,201408,0
2013-06-07,19.213,19.442,18.859,19.433,180607,0
2013-06-10,19.577,20.499,19.552,20.009,492518,0
2013-06-11,19.873,19.983,19.256,19.281,196458,0
2013-06-12,19.544,19.544,18.199,18.638,355415,0
2013-06-13,18.715,18.884,18.063,18.132,195179,0
2013-06-14,18.132,18.732,18.132,18.664,123997,0
2013-06-17,18.833,19.307,18.749,19.138,117298,0
2013-06-18,19.154,19.466,19.154,19.366,115904,0
2013-06-19,19.492,19.594,19.061,19.5,102177,0
2013-06-20,18.952,19.248,18.63,18.74,182022,0
2013-06-21,18.934,19.24,18.443,18.638,193789,0
2013-06-24,18.596,18.697,17.548,17.59,283246,0
2013-06-25,17.81,18.596,17.725,18.53,99363,0
2013-06-26,19.188,19.256,18.562,18.689,151487,0
2013-06-27,18.715,19.712,18.715,19.629,118328,0
2013-06-28,19.688,19.915,19.476,19.915,176403,0
2013-07-01,20.195,20.507,19.959,20.339,199706,0
2013-07-02,20.296,20.364,20.195,20.279,88129,0
2013-07-03,20.296,20.339,19.923,20.262,113739,0
2013-07-05,20.296,20.355,18.818,19.425,237501,0
2013-07-08,19.629,19.967,17.929,18.248,533718,0
2013-07-09,18.512,18.918,18.402,18.538,182772,0
2013-07-10,18.749,19.02,18.478,18.58,131561,0
2013-07-11,19.087,19.129,18.613,18.875,159385,0
2013-07-12,19.188,19.357,18.841,18.994,179113,0
2013-07-15,19.172,19.399,18.909,18.918,147423,0
2013-07-16,19.105,19.357,18.952,19.197,107383,0
2013-07-17,19.366,19.526,19.129,19.331,148160,0
2013-07-18,19.535,19.586,19.29,19.29,115692,0
2013-07-19,19.399,19.552,19.256,19.476,128571,0
2013-07-22,19.67,20.168,19.67,19.832,196833,0
2013-07-23,20.034,20.246,19.832,19.839,169733,0
2013-07-24,20.051,20.11,19.688,19.712,166447,0
2013-07-25,19.757,19.983,19.476,19.56,114949,0
2013-07-26,19.568,19.661,19.451,19.544,182608,0
2013-07-29,19.824,19.959,19.256,19.331,162691,0
2013-07-30,19.5,19.846,19.275,19.301,112071,0
2013-07-31,19.311,19.432,19.258,19.294,103333,0
2013-08-01,19.346,19.346,18.922,18.957,139472,0
2013-08-02,18.957,18.957,18.585,18.593,119229,0
2013-08-05,18.567,18.81,18.49,18.577,100517,0
2013-08-06,18.577,18.981,18.351,18.421,119581,0
2013-08-07,18.351,18.533,17.498,18.179,384542,0
2013-08-08,18.169,18.585,17.705,18.404,114122,0
2013-08-09,18.404,18.904,18.351,18.636,78098,0
2013-08-12,18.783,19.346,18.672,19.129,127623,0
2013-08-13,19.415,19.855,19.319,19.518,104383,0
2013-08-14,19.691,20.425,19.673,20.149,307274,0
2013-08-15,20.382,20.717,19.622,19.742,196424,0
2013-08-16,19.862,20.114,19.742,19.959,222703,0
2013-08-19,20.13,20.571,20.105,20.191,295271,0
2013-08-20,20.339,20.648,19.975,20.372,162739,0
2013-08-21,20.476,20.64,20.397,20.425,142364,0
2013-08-22,20.51,20.814,20.372,20.605,140444,0
2013-08-23,20.795,21.167,20.727,21.107,175031,0
2013-08-26,21.331,21.59,20.727,20.89,284945,0
2013-08-27,20.814,20.856,19.967,20.235,137978,0
2013-08-28,20.053,20.382,20.01,20.149,97815,0
2013-08-29,20.252,20.933,20.252,20.321,96617,0
2013-08-30,20.476,20.476,19.959,20.105,114976,0
2013-09-03,20.675,20.675,19.932,20.114,104446,0
2013-09-04,20.208,20.295,20.149,20.183,117200,0
2013-09-05,20.295,20.425,19.967,20.217,58535,0
2013-09-06,20.217,20.397,20.166,20.174,64496,0
2013-09-09,20.321,20.468,20.122,20.26,97706,0
2013-09-10,20.433,20.555,20.166,20.277,113174,0
2013-09-11,20.347,20.717,20.149,20.51,133995,0
2013-09-12,20.633,21.547,20.555,21.359,229850,0
2013-09-13,21.51,21.566,21.27,21.298,145607,0
2013-09-16,21.651,21.651,21.331,21.391,209707,0
2013-09-17,21.418,21.737,21.366,21.547,220115,0
2013-09-18,21.504,22.522,21.322,22.359,323910,0
2013-09-19,22.306,22.885,22.282,22.817,284255,0
2013-09-20,23.266,23.317,22.161,23.024,221255,0
2013-09-23,22.999,22.999,21.85,22.8,151635,0
2013-09-24,22.747,22.8,22.282,22.773,92836,0
2013-09-25,22.765,22.869,22.462,22.8,112658,0
2013-09-26,23.016,23.395,22.747,23.049,108708,0
2013-09-27,22.885,23.481,22.885,23.301,143549,0
2013-09-30,23.301,23.698,22.653,22.74,154360,0
2013-10-01,23.059,23.31,21.651,21.918,224242,0
2013-10-02,21.737,22.522,21.737,22.3,104398,0
2013-10-03,22.282,22.282,21.764,21.894,126828,0
2013-10-04,22.031,22.609,21.805,22.385,124854,0
2013-10-07,22.314,22.929,22.3,22.696,101411,0
2013-10-08,22.885,23.136,22.324,22.626,115380,0
2013-10-09,22.826,23.62,22.575,23.534,233016,0
2013-10-10,24.225,25.779,24.207,25.364,340630,0
2013-10-11,25.693,26.875,25.381,25.9,333812,0
2013-10-14,25.477,26.314,24.959,26.237,269847,0
2013-10-15,26.212,26.479,25.166,25.356,223495,0
2013-10-16,25.538,26.115,24.613,25.217,297955,0
2013-10-17,25.348,25.823,25.069,25.528,132145,0
2013-10-18,25.864,26.997,25.823,26.332,221790,0
2013-10-21,26.963,28.059,26.859,27.463,404487,0
2013-10-22,27.721,28.56,27.55,28.239,286727,0
2013-10-23,28.154,28.603,27.075,27.99,197770,0
2013-10-24,28.025,28.205,27.455,27.489,153269,0
2013-10-25,27.574,28.499,27.411,27.455,135122,0
2013-10-28,27.731,28.059,27.256,27.299,152837,0
2013-10-29,27.333,27.559,26.272,26.667,280181,0
2013-10-30,26.808,27.019,25.099,25.791,393461,0
2013-10-31,26.072,27.204,25.667,26.616,202384,0
2013-11-01,27.098,27.379,26.502,26.898,204608,0
2013-11-04,27.204,28.827,27.204,27.958,300413,0
2013-11-05,27.992,29.669,27.992,29.004,277054,0
2013-11-06,29.188,29.923,25.888,26.836,781083,0
2013-11-07,26.405,27.44,25.01,25.773,362743,0
2013-11-08,25.657,27.204,25.457,26.949,122214,0
2013-11-11,27.029,27.029,26.334,26.423,59330,0
2013-11-12,26.44,27.537,26.44,26.993,143994,0
2013-11-13,26.942,27.098,26.326,26.974,111254,0
2013-11-14,27.546,28.633,26.983,27.757,237977,0
2013-11-15,28.388,29.399,27.976,28.617,207552,0
2013-11-18,28.74,30.214,28.59,28.811,347702,0
2013-11-19,29.267,30.223,26.395,27.387,484650,0
2013-11-20,27.379,27.923,27.257,27.616,133944,0
2013-11-21,28.055,28.424,27.74,28.161,104936,0
2013-11-22,27.073,27.633,26.274,26.959,1065584,0
2013-11-25,27.036,27.642,26.871,26.967,197657,0
2013-11-26,26.942,27.853,26.44,27.757,134368,0
2013-11-27,27.942,28.083,27.537,27.835,66121,0
2013-11-29,27.835,27.896,27.59,27.642,29437,0
2013-12-02,27.686,27.783,27.115,27.204,116582,0
2013-12-03,27.415,28.309,27.308,28.266,273766,0
2013-12-04,28.415,28.432,27.642,27.958,168672,0
2013-12-05,28.203,28.432,27.81,28.397,115965,0
2013-12-06,28.624,29.617,28.353,29.573,270364,0
2013-12-09,29.923,30.056,29.221,29.627,210498,0
2013-12-10,29.767,29.88,28.478,29.178,195055,0
2013-12-11,29.459,29.459,28.511,29.423,167990,0
2013-12-12,29.309,30.39,29.151,29.871,230362,0
2013-12-13,30.152,30.276,29.521,29.739,111647,0
2013-12-16,29.793,30.679,29.451,29.863,113625,0
2013-12-17,29.986,30.487,29.661,30.3,165262,0
2013-12-18,30.512,30.88,30.276,30.487,198934,0
2013-12-19,30.706,30.775,30.512,30.661,101223,0
2013-12-20,30.889,30.889,30.487,30.627,171269,0
2013-12-23,30.889,30.986,30.679,30.889,163025,0
2013-12-24,31.161,31.24,30.995,31.021,56282,0
2013-12-26,31.364,31.54,31.197,31.295,144852,0
2013-12-27,31.54,31.54,31.005,31.249,77765,0
2013-12-30,31.54,32.163,31.54,31.784,151315,0
2013-12-31,32.284,34.004,32.249,33.329,230740,0
2014-01-02,33.329,33.329,32.76,32.907,173797,0
2014-01-03,33.048,33.118,31.346,31.784,288574,0
2014-01-06,32.233,32.503,31.636,31.706,156778,0
2014-01-07,32.319,32.355,31.854,31.986,122621,0
2014-01-08,32.032,32.047,31.599,31.732,125647,0
2014-01-09,32.032,32.127,31.435,31.468,141323,0
2014-01-10,31.468,31.59,30.758,30.942,114908,0
2014-01-13,30.934,30.934,29.899,30.582,280876,0
2014-01-14,30.345,30.345,29.53,29.907,449071,0
2014-01-15,30.143,30.363,29.714,30.1,154696,0
2014-01-16,30.266,31.03,30.1,30.802,135971,0
2014-01-17,30.846,31.907,30.715,31.697,214235,0
2014-01-21,32.206,33.566,31.916,33.11,327922,0
2014-01-22,33.672,34.294,33.488,34.049,251537,0
2014-01-23,34.049,34.136,32.995,33.522,186974,0
2014-01-24,33.583,33.697,32.108,32.319,229504,0
2014-01-27,32.249,32.916,32.136,32.715,173544,0
2014-01-28,33.023,33.17,32.197,32.705,159366,0
2014-01-29,32.742,33.56,32.599,33.009,127915,0
2014-01-30,33.408,33.8,33.018,33.505,103826,0
2014-01-31,33.035,33.089,32.278,32.449,225823,0
2014-02-03,32.875,33.32,30.82,31.336,301982,0
2014-02-04,31.389,32.957,31.38,32.449,131118,0
2014-02-05,32.118,32.298,31.293,31.293,154255,0
2014-02-06,31.273,32.937,31.15,32.733,214144,0
2014-02-07,33.133,33.677,32.928,33.009,211361,0
2014-02-10,33.472,33.8,33.035,33.64,134232,0
2014-02-11,33.898,34.699,33.818,33.882,156161,0
2014-02-12,34.388,34.814,33.863,34.609,139103,0
2014-02-13,34.609,34.912,34.273,34.841,119786,0
2014-02-14,34.833,35.358,34.52,35.056,133654,0
2014-02-18,35.117,35.571,34.53,34.645,220378,0
2014-02-19,34.52,35.571,34.52,34.958,131289,0
2014-02-20,35.091,35.5,34.859,35.312,187601,0
2014-02-21,35.492,35.553,33.301,33.364,263268,0
2014-02-24,33.205,34.922,33.205,34.362,185100,0
2014-02-25,34.459,34.459,33.426,33.853,126759,0
2014-02-26,33.809,34.147,33.577,33.693,116027,0
2014-02-27,33.809,34.21,33.587,33.836,95840,0
2014-02-28,34.058,34.174,33.453,33.497,95052,0
2014-03-03,33.364,33.773,32.608,33.453,171935,0
2014-03-04,33.648,34.058,33.515,33.515,123477,0
2014-03-05,33.544,34.121,33.214,33.961,92821,0
2014-03-06,34.121,35.402,34.077,35.072,176184,0
2014-03-07,35.134,35.134,34.539,34.593,59450,0
2014-03-10,35.046,36.237,34.494,34.618,180536,0
2014-03-11,35.144,35.873,34.609,35.036,130757,0
2014-03-12,34.762,35.526,34.673,35.036,86310,0
2014-03-13,35.437,36.025,34.699,34.841,153803,0
2014-03-14,34.93,35.455,34.52,35.072,65118,0
2014-03-17,35.589,35.873,35.091,35.793,181591,0
2014-03-18,35.883,36.71,35.883,36.567,182279,0
2014-03-19,36.567,37.36,36.567,37.128,120714,0
2014-03-20,37.297,37.324,36.594,36.834,138166,0
2014-03-21,37.27,37.28,36.63,36.701,88797,0
2014-03-24,37.28,37.413,35.589,35.704,198754,0
2014-03-25,36.193,36.46,34.307,34.476,225319,0
2014-03-26,34.708,35.562,34.352,34.601,152182,0
2014-03-27,34.966,35.241,34.609,35.081,124757,0
2014-03-28,35.394,35.463,34.618,34.762,92726,0
2014-03-31,34.788,36.255,34.788,35.873,111480,0
2014-04-01,36.14,37.35,36.122,37.093,164720,0
2014-04-02,37.208,38.658,37.208,38.232,221769,0
2014-04-03,38.401,39.121,37.118,37.545,159560,0
2014-04-04,37.965,37.965,36.345,36.567,221991,0
2014-04-07,36.701,37.102,35.589,36.648,283410,0
2014-04-08,36.603,36.913,35.597,35.883,128964,0
2014-04-09,35.589,36.906,35.375,36.736,304484,0
2014-04-10,36.301,36.469,34.032,34.032,4779446,0
2014-04-11,33.809,34.833,32.928,34.289,863186,0
2014-04-14,34.654,34.814,33.98,34.156,265070,0
2014-04-15,34.147,34.388,32.823,33.8,672277,0
2014-04-16,33.818,34.609,33.773,34.609,311437,0
2014-04-17,34.699,35.107,34.459,35.046,311095,0
2014-04-21,35.117,35.688,34.938,35.688,300459,0
2014-04-22,35.739,36.122,35.597,36.079,416175,0
2014-04-23,36.079,36.38,35.615,36.06,355181,0
2014-04-24,36.167,36.38,35.589,36.345,248037,0
2014-04-25,36.079,36.274,35.241,35.615,178252,0
2014-04-28,35.277,35.696,34.352,34.574,479144,0
2014-04-29,34.443,34.949,34.371,34.903,201045,0
2014-04-30,35.166,36.825,35.002,36.609,376391,0
2014-05-01,36.626,37.14,36.229,36.5,333055,0
2014-05-02,36.5,37.068,36.401,36.924,280477,0
2014-05-05,37.158,37.881,36.933,37.727,667722,0
2014-05-06,36.68,38.548,36.617,37.411,717760,0
2014-05-07,37.601,37.861,36.077,37.582,324786,0
2014-05-08,37.565,38.24,37.411,38.059,249461,0
2014-05-09,37.762,38.24,37.582,38.177,228219,0
2014-05-12,38.421,39.188,38.384,38.97,271605,0
2014-05-13,39.115,41.01,38.998,40.819,580640,0
2014-05-14,40.81,42.607,40.603,41.47,469185,0
2014-05-15,41.55,41.55,40.079,40.603,268837,0
2014-05-16,40.603,41.47,40.18,40.55,161777,0
2014-05-19,41.343,42.325,40.918,41.181,294812,0
2014-05-20,41.776,42.371,41.126,41.938,207220,0
2014-05-21,42.036,42.569,41.92,42.408,236967,0
2014-05-22,42.623,44.174,42.623,43.192,328900,0
2014-05-23,43.21,45.032,43.21,43.715,331643,0
2014-05-27,44.636,45.194,43.102,43.435,330462,0
2014-05-28,43.427,44.472,42.903,42.912,215184,0
2014-05-29,42.975,43.833,42.641,43.796,141257,0
2014-05-30,43.877,45.159,43.553,45.159,215157,0
2014-06-02,45.518,46.882,44.959,46.674,366219,0
2014-06-03,46.772,47.35,45.798,46.782,421143,0
2014-06-04,47.161,47.909,46.249,47.728,272471,0
2014-06-05,49.036,49.036,47.81,48.631,337865,0
2014-06-06,49.044,49.1,47.53,47.701,301296,0
2014-06-09,47.756,47.756,45.159,45.735,586254,0
2014-06-10,45.871,45.871,42.831,43.527,854418,0
2014-06-11,43.427,44.264,43.291,43.949,253614,0
2014-06-12,43.968,45.185,43.291,43.741,287256,0
2014-06-13,43.741,44.492,43.527,44.41,177635,0
2014-06-16,44.636,46.349,44.554,46.078,260771,0
2014-06-17,47.133,49.036,47.061,48.748,713788,0
2014-06-18,49.217,51.048,49.163,50.957,717740,0
2014-06-19,50.957,51.967,49.92,50.417,552260,0
2014-06-20,50.443,50.687,48.215,48.729,589933,0
2014-06-23,49.064,51.408,49.064,51.3,398807,0
2014-06-24,52.879,54.113,51.887,52.517,787673,0
2014-06-25,52.309,54.097,52.22,53.961,419703,0
2014-06-26,54.674,55.811,54.277,55.602,392629,0
2014-06-27,55.602,57.893,55.602,56.387,664249,0
2014-06-30,57.567,59.255,57.298,59.129,586726,0
2014-07-01,58.722,60.436,56.973,57.803,748789,0
2014-07-02,58.514,58.569,54.908,55.385,645193,0
2014-07-03,55.405,57.08,55.115,56.99,195723,0
2014-07-07,57.09,58.307,56.368,57.189,356110,0
2014-07-08,57.118,57.163,53.915,54.385,602200,0
2014-07-09,54.438,55.457,53.834,55.277,303686,0
2014-07-10,53.311,55.467,52.644,54.863,453761,0
2014-07-11,54.873,54.873,53.301,53.664,230329,0
2014-07-14,53.862,55.368,53.708,55.024,287351,0
2014-07-15,55.684,57.721,54.495,57.505,378176,0
2014-07-16,57.865,59.22,55.928,56.557,513709,0
2014-07-17,56.486,58.407,56.486,58.037,330842,0
2014-07-18,58.055,59.471,57.451,58.596,502750,0
2014-07-21,58.624,62.124,58.398,61.374,453424,0
2014-07-22,62.223,62.456,59.796,61.626,379998,0
2014-07-23,61.77,61.943,60.427,61.329,246735,0
2014-07-24,61.411,61.86,60.617,61.329,155024,0
2014-07-25,61.329,61.329,58.894,59.597,261408,0
2014-07-28,59.597,60.039,56.919,57.983,392034,0
2014-07-29,58.172,59.3,58.172,58.417,195045,0
2014-07-30,59.404,59.64,56.909,58.084,361746,0
2014-07-31,57.501,58.611,54.981,55.664,460631,0
2014-08-01,55.054,55.645,51.532,53.315,857145,0
2014-08-04,53.642,56.464,53.642,56.073,433349,0
2014-08-05,56.392,58.075,54.772,56.546,413553,0
2014-08-06,56.528,59.822,56.418,58.075,317363,0
2014-08-07,58.294,60.414,57.347,57.774,330432,0
2014-08-08,57.694,58.639,56.646,57.558,255450,0
2014-08-11,58.266,60.058,58.266,59.786,388718,0
2014-08-12,56.418,57.101,56.055,56.884,3928307,0
2014-08-13,57.046,57.766,56.773,57.182,1121302,0
2014-08-14,57.211,57.766,56.373,57.037,470969,0
2014-08-15,57.328,57.328,55.281,56.3,413065,0
2014-08-18,56.464,56.783,54.873,55.381,441116,0
2014-08-19,55.554,56.637,55.418,56.264,289961,0
2014-08-20,56.009,56.783,55.572,56.373,211268,0
2014-08-21,56.428,56.628,55.737,55.909,229128,0
2014-08-22,55.946,56.373,54.253,56.172,498488,0
2014-08-25,56.373,57.538,56.218,57.101,501963,0
2014-08-26,57.237,57.729,56.228,57.347,421710,0
2014-08-27,57.457,58.412,56.464,58.148,561570,0
2014-08-28,57.92,61.187,57.447,60.004,1561977,0
2014-08-29,60.869,63.243,60.632,62.925,1208521,0
2014-09-02,63.89,65.409,58.866,60.614,2250876,0
2014-09-03,61.368,61.597,59.448,60.614,734260,0
2014-09-04,60.677,60.76,55.963,56.127,913708,0
2014-09-05,56.446,57.948,54.844,57.83,673911,0
2014-09-08,57.774,57.774,54.553,56.346,606058,0
2014-09-09,56.437,58.593,55.835,57.12,462104,0
2014-09-10,58.374,59.776,56.929,59.359,469293,0
2014-09-11,58.976,59.704,57.939,59.34,471186,0
2014-09-12,60.404,60.913,57.783,58.902,575977,0
2014-09-15,58.694,58.857,56.583,57.247,298106,0
2014-09-16,56.791,58.548,55.754,58.184,531475,0
2014-09-17,58.221,58.958,56.619,57.228,362584,0
2014-09-18,57.392,59.139,56.919,57.055,375171,0
2014-09-19,57.611,57.893,55.209,56.237,1028697,0
2014-09-22,55.79,56.237,53.106,53.953,842579,0
2014-09-23,53.161,53.161,48.719,48.865,2048306,0
2014-09-24,50.086,52.724,49.803,51.04,911071,0
2014-09-25,51.186,51.314,47.155,48.529,1048004,0
2014-09-26,49.839,50.467,48.748,49.311,426262,0
2014-09-29,48.748,49.575,48.011,48.283,484409,0
2014-09-30,48.447,49.703,46.819,46.918,581672,0
2014-10-01,46.8,47.2,42.869,44.253,1528937,0
2014-10-02,44.626,45.408,40.667,43.943,1552310,0
2014-10-03,44.5,44.898,42.977,43.952,687617,0
2014-10-06,43.842,43.933,39.848,41.859,1180745,0
2014-10-07,41.267,41.859,39.13,39.447,737722,0
2014-10-08,38.757,39.812,36.664,39.276,1669435,0
2014-10-09,39.276,39.529,36.908,37.018,1167366,0
2014-10-10,36.325,40.403,35.544,39.301,1460102,0
2014-10-13,39.156,40.248,38.573,39.12,1101592,0
2014-10-14,39.838,42.405,37.9,40.785,1012120,0
2014-10-15,39.666,41.649,38.765,41.433,816773,0
2014-10-16,40.358,46.555,40.294,44.589,1020736,0
2014-10-17,46.281,47.773,44.398,45.034,1081158,0
2014-10-20,45.572,49.111,45.29,48.739,816553,0
2014-10-21,49.238,50.304,47.637,49.413,813371,0
2014-10-22,49.413,50.696,45.399,46.054,756570,0
2014-10-23,47.529,48.456,46.117,46.618,427967,0
2014-10-24,46.636,46.864,44.816,46.472,450104,0
2014-10-27,45.417,45.417,41.768,42.551,871813,0
2014-10-28,42.86,45.336,42.405,45.336,345116,0
2014-10-29,45.524,45.911,42.464,42.751,491841,0
2014-10-30,42.539,43.773,38.89,39.1,844383,0
2014-10-31,39.736,40.806,38.142,39.746,571739,0
2014-11-03,39.691,43.1,39.691,40.787,815361,0
2014-11-04,39.166,39.995,36.575,37.82,1042577,0
2014-11-05,38.162,39.553,37.866,38.41,408667,0
2014-11-06,38.243,39.156,36.705,37.119,506639,0
2014-11-07,37.57,40.484,37.396,40.474,493106,0
2014-11-10,41.755,42.585,40.501,40.575,586800,0
2014-11-11,40.501,41.929,38.807,41.82,423519,0
2014-11-12,41.653,42.243,39.866,39.921,335016,0
2014-11-13,39.949,42.206,38.29,41.009,764634,0
2014-11-14,41.239,42.262,39.672,42.206,374705,0
2014-11-17,41.525,42.178,40.188,40.493,337125,0
2014-11-18,40.705,42.133,40.548,41.847,295715,0
2014-11-19,41.627,42.741,40.649,42.216,326265,0
2014-11-20,41.967,45.57,41.598,45.23,673966,0
2014-11-21,45.708,46.077,43.404,44.345,699749,0
2014-11-24,43.939,44.99,43.331,44.316,297466,0
2014-11-25,44.483,45.238,43.321,44.233,317234,0
2014-11-26,43.939,43.984,41.506,41.634,450424,0
2014-11-28,38.686,38.714,33.296,33.949,1435286,0
2014-12-01,33.157,33.591,28.116,33.037,2038778,0
2014-12-02,33.608,36.529,33.48,34.991,1499832,0
2014-12-03,35.231,36.861,34.963,35.627,647494,0
2014-12-04,35.47,35.507,33.553,33.756,357444,0
2014-12-05,34.254,35.387,32.586,32.88,459481,0
2014-12-08,32.227,32.244,29.029,29.499,973636,0
2014-12-09,29.241,31.037,28.66,30.982,617017,0
2014-12-10,30.189,30.678,29.314,29.526,567948,0
2014-12-11,29.461,30.762,28.678,28.917,467454,0
2014-12-12,27.886,28.723,26.651,28.392,964183,0
2014-12-15,29.029,29.848,27.913,28.477,578998,0
2014-12-16,27.996,30.411,27.646,29.499,706046,0
2014-12-17,29.591,33.009,29.591,31.894,868939,0
2014-12-18,33.351,34.963,30.946,31.204,760725,0
2014-12-19,31.784,32.254,30.245,32.088,762977,0
2014-12-22,31.886,32.281,29.591,29.812,432740,0
2014-12-23,30.189,30.64,29.489,30.245,347761,0
2014-12-24,30.411,31.222,29.96,30.834,186783,0
2014-12-26,31.149,31.7,29.821,30.853,321458,0
2014-12-29,30.871,31.204,29.535,29.839,491003,0
2014-12-30,29.489,29.499,27.922,28.283,918863,0
2014-12-31,27.886,28.789,26.918,28.595,848296,0
2015-01-02,28.512,29.425,27.426,28.576,507313,0
2015-01-05,27.803,28.097,26.678,27.766,859531,0
2015-01-06,27.324,27.683,26.015,27.001,808355,0
2015-01-07,27.398,27.877,27.14,27.572,346733,0
2015-01-08,27.996,29.941,27.462,29.047,486964,0
2015-01-09,29.333,30.964,29.029,30.964,722709,0
2015-01-12,30.604,30.604,29.14,29.757,507615,0
2015-01-13,29.831,30.263,28.484,29.305,345938,0
2015-01-14,29.019,30.06,28.549,29.71,416690,0
2015-01-15,30.125,31.195,29.36,30.65,508344,0
2015-01-16,31.876,33.046,31.185,32.041,655262,0
2015-01-20,32.115,33.746,30.982,33.194,410426,0
2015-01-21,33.571,36.484,33.037,34.097,960351,0
2015-01-22,34.595,35.239,33.056,34.649,755681,0
2015-01-23,34.861,35.009,31.443,32.337,607312,0
2015-01-26,32.115,33.25,32.115,32.659,336833,0
2015-01-27,32.382,33.083,31.886,32.281,305950,0
2015-01-28,32.7,32.878,31.374,31.469,352097,0
2015-01-29,31.432,31.432,29.599,30.351,464879,0
2015-01-30,29.908,31.403,29.57,30.661,291794,0
2015-02-02,31.084,31.243,30.256,30.548,291651,0
2015-02-03,32.127,34.485,31.61,33.668,1263939,0
2015-02-04,32.888,33.639,31.863,32.53,632502,0
2015-02-05,32.981,35.689,32.813,35.246,534656,0
2015-02-06,35.659,37.493,35.284,35.593,652698,0
2015-02-09,36.412,37.586,35.895,36.656,657932,0
2015-02-10,37.05,37.05,34.297,34.926,417198,0
2015-02-11,34.626,34.644,32.935,33.207,397693,0
2015-02-12,34.306,34.983,33.677,34.664,251048,0
2015-02-13,35.5,36.9,35.294,35.593,413397,0
2015-02-17,35.706,36.891,35.518,36.449,334536,0
2015-02-18,35.903,36.487,34.964,36.139,483963,0
2015-02-19,35.593,35.593,34.306,35.039,360469,0
2015-02-20,34.946,35.669,34.495,34.908,238198,0
2015-02-23,34.495,34.899,33.593,34.626,394202,0
2015-02-24,34.701,34.785,33.931,34.297,248031,0
2015-02-25,34.213,34.297,33.357,33.48,368721,0
2015-02-26,33.724,34.09,32.981,33.085,275904,0
2015-02-27,33.292,34.899,33.112,34.193,267875,0
2015-03-02,34.109,34.184,32.399,32.737,498273,0
2015-03-03,32.766,33.724,32.502,32.888,442401,0
2015-03-04,33.019,34.88,32.446,34.175,265207,0
2015-03-05,33.828,34.175,33.226,33.48,241155,0
2015-03-06,33.179,33.828,32.418,32.559,243709,0
2015-03-09,32.559,33.828,32.512,32.888,194116,0
2015-03-10,32.343,32.568,31.271,31.563,584262,0
2015-03-11,31.3,32.85,31.111,32.427,297240,0
2015-03-12,32.691,33.329,32.343,32.559,199649,0
2015-03-13,32.521,32.521,30.782,31.638,379823,0
2015-03-16,30.83,31.638,30.679,30.848,446870,0
2015-03-17,30.773,32.173,30.548,31.469,259673,0
2015-03-18,31.14,33.357,30.867,33.235,318951,0
2015-03-19,32.55,33.198,32.399,32.888,269357,0
2015-03-20,33.226,34.213,32.898,34.213,456449,0
2015-03-23,33.696,35.104,33.648,34.156,274253,0
2015-03-24,34.203,34.956,33.395,34.701,257651,0
2015-03-25,34.833,36.148,34.288,35.218,542012,0
2015-03-26,35.706,35.791,33.601,34.785,564468,0
2015-03-27,34.522,35.452,34.128,34.664,202523,0
2015-03-30,35.321,35.509,33.734,34.344,244880,0
2015-03-31,33.931,34.119,32.888,32.954,550633,0
2015-04-01,33.573,33.771,32.963,33.498,302561,0
2015-04-02,33.057,34.344,33.057,34.306,212100,0
2015-04-06,34.447,35.951,34.043,35.754,370777,0
2015-04-07,35.593,36.158,35.011,35.104,228270,0
2015-04-08,35.255,35.547,33.742,34.109,260843,0
2015-04-09,34.006,34.673,33.789,34.617,170638,0
2015-04-10,34.626,34.711,33.677,33.818,271910,0
2015-04-13,33.648,34.88,33.104,34.776,271592,0
2015-04-14,34.795,36.129,34.785,36.017,380249,0
2015-04-15,35.387,37.586,35.341,37.248,632997,0
2015-04-16,36.815,37.962,36.618,37.2,382033,0
2015-04-17,36.956,37.191,34.767,35.65,468049,0
2015-04-20,35.735,36.308,34.964,35.491,163042,0
2015-04-21,35.452,35.452,33.921,34.513,320269,0
2015-04-22,34.372,34.889,34.316,34.852,255290,0
2015-04-23,34.87,35.228,33.668,34.588,350771,0
2015-04-24,34.203,34.475,32.784,33.546,825524,0
2015-04-27,32.935,33.245,31.478,32.061,616509,0
2015-04-28,31.647,32.935,31.619,32.888,294047,0
2015-04-29,32.145,34.627,31.551,33.994,421031,0
2015-04-30,33.994,34.426,33.065,33.822,316244,0
2015-05-01,33.984,34.1,32.624,33.42,231599,0
2015-05-04,33.487,33.659,31.838,32.366,752826,0
2015-05-05,33.045,33.228,31.857,31.887,251638,0
2015-05-06,31.618,32.873,30.9,30.986,407294,0
2015-05-07,31.666,31.666,29.05,29.961,614230,0
2015-05-08,30.287,30.583,29.079,30.056,431364,0
2015-05-11,29.127,30.028,29.107,29.223,612760,0
2015-05-12,29.491,30.459,29.184,29.836,365673,0
2015-05-13,30.143,30.813,29.941,30.411,328977,0
2015-05-14,29.807,30.363,29.74,29.798,569968,0
2015-05-15,30.046,30.707,29.443,30.545,275609,0
2015-05-18,30.871,31.043,29.989,30.526,255545,0
2015-05-19,30.248,30.65,28.906,29.549,332107,0
2015-05-20,29.242,29.309,28.101,28.245,710138,0
2015-05-21,28.361,28.705,27.92,28.361,428651,0
2015-05-22,27.996,29.107,27.996,28.61,194547,0
2015-05-26,28.552,28.648,27.767,28.562,249995,0
2015-05-27,28.504,29.367,28.284,28.677,139857,0
2015-05-28,28.418,28.638,28.034,28.322,133154,0
2015-05-29,28.217,28.744,28.073,28.552,114286,0
2015-06-01,28.274,28.513,27.929,28.034,399224,0
2015-06-02,28.034,28.552,27.833,28.361,241867,0
2015-06-03,28.093,29.433,27.852,27.852,227319,0
2015-06-04,27.795,28.083,27.172,27.335,210620,0
2015-06-05,27.077,28.16,26.377,27.939,266981,0
2015-06-08,27.882,28.034,27.086,27.422,219700,0
2015-06-09,27.68,27.815,26.876,27.556,198549,0
2015-06-10,27.767,29.127,27.68,29.05,365680,0
2015-06-11,29.099,29.415,28.504,29.166,266593,0
2015-06-12,28.111,29.701,28.111,29.587,154781,0
2015-06-15,29.29,30.114,28.849,29.97,198931,0
2015-06-16,30.009,30.583,29.462,29.75,416856,0
2015-06-17,30.046,30.506,29.529,30.229,287749,0
2015-06-18,30.324,31.503,29.922,31.024,466224,0
2015-06-19,31.254,31.273,30.028,30.334,269798,0
2015-06-22,30.372,30.746,30.21,30.555,185153,0
2015-06-23,30.478,30.871,30.076,30.66,176710,0
2015-06-24,30.498,30.995,30.066,30.622,163862,0
2015-06-25,30.449,30.737,30.056,30.344,216882,0
2015-06-26,30.248,30.334,29.367,29.701,129420,0
2015-06-29,29.223,29.701,29.079,29.213,252472,0
2015-06-30,29.376,29.549,29.089,29.405,163914,0
2015-07-01,29.405,29.701,29.079,29.166,260196,0
2015-07-02,29.204,29.443,27.422,27.757,229615,0
2015-07-06,27.144,27.144,24.173,24.901,605455,0
2015-07-07,23.186,23.579,22.525,23.474,1314340,0
2015-07-08,23.234,23.378,22.689,23.072,394000,0
2015-07-09,23.273,23.991,23.148,23.924,397339,0
2015-07-10,23.991,25.371,23.78,24.691,410072,0
2015-07-13,24.681,24.978,24.02,24.911,264476,0
2015-07-14,24.854,26.013,24.816,25.112,292199,0
2015-07-15,24.854,24.978,23.388,23.435,281003,0
2015-07-16,23.005,23.704,21.462,22.344,790190,0
2015-07-17,22.229,22.229,20.217,20.714,806368,0
2015-07-20,20.696,20.696,19.603,19.872,664737,0
2015-07-21,19.833,20.523,19.181,19.248,418318,0
2015-07-22,18.023,18.358,17.007,18.233,1678906,0
2015-07-23,17.888,18.617,16.959,17.246,609942,0
2015-07-24,17.054,17.208,16.346,16.614,496282,0
2015-07-27,16.48,17.131,16.326,17.045,371351,0
2015-07-28,17.131,18.473,16.776,17.265,327828,0
2015-07-29,17.035,18.846,17.035,18.329,591572,0
2015-07-30,18.875,20.092,17.725,17.745,469042,0
2015-07-31,17.754,17.879,16.47,16.547,457144,0
2015-08-03,16.404,16.404,14.966,15.468,614543,0
2015-08-04,15.409,15.448,14.828,14.867,388441,0
2015-08-05,15.034,15.35,15.034,15.094,398895,0
2015-08-06,15.094,16.985,15.034,16.975,538771,0
2015-08-07,16.532,17.094,15.773,16.414,372810,0
2015-08-10,16.01,17.369,15.35,17.172,632447,0
2015-08-11,16.493,16.719,15.813,16.433,605372,0
2015-08-12,16.424,16.887,15.892,16.02,386106,0
2015-08-13,15.892,16.148,14.611,15.803,507399,0
2015-08-14,16,16.286,15.429,15.675,246138,0
2015-08-17,15.33,15.675,14.906,15.498,410466,0
2015-08-18,15.675,15.704,14.975,15.103,259637,0
2015-08-19,14.877,15.034,13.626,13.793,536732,0
2015-08-20,14.158,14.335,12.345,12.552,789670,0
2015-08-21,12.276,13.005,12.207,12.463,486287,0
2015-08-24,11.665,12.315,10.956,11.793,471723,0
2015-08-25,12.365,12.808,11.951,12.296,509124,0
2015-08-26,12.966,12.966,12.089,12.65,423357,0
2015-08-27,13.054,14.424,12.906,14.394,461724,0
2015-08-28,14.286,16.217,14.286,15.813,547593,0
2015-08-31,15.665,16.995,14.828,16.512,488418,0
2015-09-01,15.606,15.714,14.463,14.483,520492,0
2015-09-02,14.729,15.015,13.655,14.512,381234,0
2015-09-03,14.532,15.458,14.286,15.044,470656,0
2015-09-04,14.778,14.975,13.98,14.227,347130,0
2015-09-08,14.916,14.975,13.813,14.138,375855,0
2015-09-09,14.138,14.522,13.074,13.172,408233,0
2015-09-10,13.202,13.33,12.759,12.818,582130,0
2015-09-11,12.601,13.074,12.384,12.463,552160,0
2015-09-14,12.374,12.966,12.099,12.818,332311,0
2015-09-15,12.778,13.3,12.69,13.084,270295,0
2015-09-16,13.291,13.852,13.123,13.468,326526,0
2015-09-17,13.478,13.478,12.621,12.916,363771,0
2015-09-18,12.611,12.611,11.724,12.069,1114572,0
2015-09-21,12.404,12.552,11.626,11.685,387629,0
2015-09-22,11.616,11.626,10.709,10.818,677411,0
2015-09-23,10.837,11.005,10.01,10.02,557235,0
2015-09-24,9.931,10.631,9.901,10.522,399686,0
2015-09-25,9.961,10.089,9.0542,9.0936,1431150,0
2015-09-28,9.0246,9.064,8.2463,8.3251,863506,0
2015-09-29,8.5911,8.6601,7.399,7.7734,890967,0
2015-09-30,7.9507,8.3744,7.33,7.3793,879802,0
2015-10-01,7.5468,7.9901,6.936,7.2808,861126,0
2015-10-02,7.133,7.5074,6.8966,7.4483,836259,0
2015-10-05,7.4483,8.0296,7.202,7.6749,932839,0
2015-10-06,7.7931,8.0394,7.4384,7.8424,887009,0
2015-10-07,7.9507,8.7586,7.9507,8.3153,837477,0
2015-10-08,8.3547,8.7488,7.9901,8.4532,714256,0
2015-10-09,8.601,9.0049,8.601,8.8867,760438,0
2015-10-12,8.9852,9.064,7.8818,8.0296,655999,0
2015-10-13,7.9113,7.9212,7.5567,7.7833,333834,0
2015-10-14,7.8424,7.9704,7.3202,7.4877,523334,0
2015-10-15,7.468,7.6158,7.0049,7.5172,678629,0
2015-10-16,7.6847,7.6847,7.0148,7.0936,442642,0
2015-10-19,7.0936,7.1429,6.8374,6.9064,637116,0
2015-10-20,6.8966,7.2906,6.8276,7.0936,516612,0
2015-10-21,7.0443,7.1429,6.8571,6.9655,304399,0
2015-10-22,7.0148,7.33,6.8966,6.9655,378189,0
2015-10-23,5.7931,6.6502,5.6749,6.5123,1482509,0
2015-10-26,6.4138,6.6798,6.2167,6.6404,474005,0
2015-10-27,5.1429,5.7635,5.0246,5.0837,2383119,0
2015-10-28,5.0246,5.7833,4.9754,5.6847,1263371,0
2015-10-29,5.4089,5.7734,5.2315,5.3695,362558,0
2015-10-30,5.3892,5.7734,5.2414,5.6946,1054991,0
2015-11-02,5.6158,6.5419,5.6158,6.5025,879713,0
2015-11-03,6.5419,8.8177,6.5025,8.5813,1905561,0
2015-11-04,7.9901,9.3695,7.665,9.0936,1419953,0
2015-11-05,8.6798,9.1626,8.4828,8.8276,1285498,0
2015-11-06,8.532,8.7192,7.7241,8.2463,625139,0
2015-11-09,8.2167,8.4039,7.8719,8.0887,617801,0
2015-11-10,8.0099,8.1281,6.9163,7.1921,763280,0
2015-11-11,7.1429,7.2217,6.8571,6.8867,523740,0
2015-11-12,6.7586,6.8374,6.0296,6.0296,599358,0
2015-11-13,5.9803,6.3744,5.8325,6.2759,675178,0
2015-11-16,6.3153,7.2414,6.1478,7.1921,462739,0
2015-11-17,7.0837,7.1429,6.4236,6.4729,435334,0
2015-11-18,6.6108,6.7783,6.2266,6.3645,176509,0
2015-11-19,6.2365,6.532,5.9901,6.0099,278719,0
2015-11-20,5.9901,6.2956,5.8325,6.1379,336473,0
2015-11-23,6.1379,6.1576,5.9212,6.0887,175291,0
2015-11-24,6.1773,6.9655,6.1773,6.7586,399504,0
2015-11-25,6.6207,6.8768,6.5123,6.6404,202493,0
2015-11-27,6.5419,6.6404,6.1773,6.1872,78561,0
2015-11-30,6.3054,8.2759,6.3054,7.6355,691723,0
2015-12-01,7.2217,7.6946,7.1626,7.4384,463535,0
2015-12-02,7.1527,7.6158,7.1034,7.3596,382054,0
2015-12-03,7.4384,7.5665,6.9951,7.064,362175,0
2015-12-04,6.8966,7.3596,6.8966,7.0345,243803,0
2015-12-07,6.936,7.0345,6.6601,6.7192,799617,0
2015-12-08,6.6897,6.7882,5.931,6.0788,596757,0
2015-12-09,6.0197,6.4433,6.0197,6.2266,309474,0
2015-12-10,6.1084,6.7488,6.069,6.2857,262479,0
2015-12-11,6.2857,6.3645,6.0394,6.0985,200564,0
2015-12-14,5.931,6.197,5.6158,5.6256,421084,0
2015-12-15,5.7537,6.0099,5.468,5.468,320436,0
2015-12-16,5.4187,5.9015,5.1429,5.8128,431172,0
2015-12-17,5.8128,5.9113,5.4286,5.4286,349465,0
2015-12-18,5.4384,5.5567,5.1232,5.1527,318609,0
2015-12-21,5.1724,5.4581,5.1429,5.3596,445991,0
2015-12-22,5.33,5.6256,5.2414,5.3793,326673,0
2015-12-23,5.5567,6.0197,5.3399,6,640262,0
2015-12-24,5.8818,5.9999,5.7143,5.7241,105304,0
2015-12-28,5.665,5.7438,5.4187,5.468,415577,0
2015-12-29,5.5172,5.5665,5.2177,5.3793,326088,0
2015-12-30,5.2709,5.665,5.2217,5.6256,528899,0
2015-12-31,5.5172,5.9015,5.4286,5.8325,402131,0
2016-01-04,5.7833,6.0591,5.4483,5.734,266036,0
2016-01-05,5.7143,5.7143,5.4286,5.5074,159993,0
2016-01-06,5.3892,5.6157,5.3498,5.4286,152105,0
2016-01-07,5.3005,5.6058,5.2217,5.4778,263384,0
2016-01-08,5.5172,5.6059,5.4187,5.4286,112759,0
2016-01-11,5.4286,5.6157,5.2118,5.3892,267347,0
2016-01-12,5.5172,5.57,4.9261,4.9458,365590,0
2016-01-13,4.9754,5.1724,4.1872,4.3941,447508,0
2016-01-14,4.3547,4.6404,4.197,4.532,203655,0
2016-01-15,4.2463,4.4335,4,4.3153,321466,0
2016-01-19,4.3153,4.4729,4.0493,4.335,731003,0
2016-01-20,4.1281,4.335,3.7931,4.1084,689578,0
2016-01-21,3.9901,4.4236,3.9901,4.2759,353945,0
2016-01-22,4.4335,4.8177,4.4303,4.67,315204,0
2016-01-25,4.3842,4.7685,4.2266,4.3153,263738,0
2016-01-26,4.4631,4.9261,4.4434,4.7783,252471,0
2016-01-27,4.7783,5.0148,4.7192,4.8768,204137,0
2016-01-28,5.1133,5.1626,4.7783,5.0837,198580,0
2016-01-29,5.1626,5.8719,5.1054,5.8719,395248,0
2016-02-01,5.8128,6.0591,5.2709,5.9803,230704,0
2016-02-02,5.7833,6.069,5.665,6.0296,196539,0
2016-02-03,6.0985,6.1379,5.5172,6.0985,163315,0
2016-02-04,6.1576,6.9951,6.0926,6.9557,334028,0
2016-02-05,6.798,7.0542,5.5172,5.5665,217535,0
2016-02-08,5.5074,5.5074,4.9261,4.936,161552,0
2016-02-09,4.9064,4.9064,4.0493,4.2857,382577,0
2016-02-10,4.2463,4.4828,4.0001,4.1478,326537,0
2016-02-11,4.0296,4.0985,3.6798,3.9409,365515,0
2016-02-12,4.1182,4.2857,3.8631,4.2562,365393,0
2016-02-16,4.3251,4.601,4.2562,4.4729,140128,0
2016-02-17,4.5123,5.133,4.5123,4.6798,286182,0
2016-02-18,4.7783,4.9557,4.5419,4.6108,220349,0
2016-02-19,4.532,4.5616,4.1182,4.1379,243346,0
2016-02-22,4.335,4.532,4.0394,4.0394,440375,0
2016-02-23,4.3448,4.5123,4.0197,4.3054,416978,0
2016-02-24,4.2069,4.2759,3.7438,3.931,570153,0
2016-02-25,3.9507,3.9507,3.5961,3.6256,436061,0
2016-02-26,3.7241,3.9113,3.5961,3.6453,458625,0
2016-02-29,3.5961,4.0207,3.4975,3.8621,384454,0
2016-03-01,3.9901,4.0492,3.7438,3.803,436025,0
2016-03-02,3.7833,4.5222,3.7635,4.4236,504155,0
2016-03-03,4.3842,5.0246,4.3722,4.6404,858418,0
2016-03-04,4.7586,5.3695,4.5714,4.6404,973618,0
2016-03-07,4.7291,5.4187,4.7291,5.0542,914644,0
2016-03-08,5.0246,5.1724,4.6798,4.6995,647898,0
2016-03-09,4.867,5.1232,4.7094,4.8768,522858,0
2016-03-10,4.8966,4.8966,4.6305,4.7389,563349,0
2016-03-11,4.8473,5.0049,4.6799,4.8473,338553,0
2016-03-14,4.7094,5.1232,4.7094,5.1133,345829,0
2016-03-15,4.9655,5.014,4.7783,4.936,209510,0
2016-03-16,4.9261,5.5665,4.9261,5.4089,590270,0
2016-03-17,5.7734,6.5714,5.6897,6.3054,1158953,0
2016-03-18,6.3645,6.7389,5.8916,5.9015,762146,0
2016-03-21,5.8522,5.8645,5.1232,5.3005,690631,0
2016-03-22,5.2709,5.5271,4.9852,5.468,223977,0
2016-03-23,5.3498,5.3498,4.8966,4.9754,279266,0
2016-03-24,4.8374,4.9951,4.7291,4.9557,176474,0
2016-03-28,5.0148,5.0443,4.4335,4.601,238870,0
2016-03-29,4.532,4.8079,4.3744,4.7685,224752,0
2016-03-30,5.0936,5.1724,4.5911,4.7685,313868,0
2016-03-31,4.7488,5.0049,4.7094,4.8867,188896,0
2016-04-01,4.7291,4.867,4.5714,4.6502,152028,0
2016-04-04,4.67,5.0049,4.2365,4.4039,252136,0
2016-04-05,4.2759,4.591,4.1872,4.3547,172296,0
2016-04-06,4.3842,4.9084,4.3054,4.8867,247630,0
2016-04-07,4.7783,4.798,4.4187,4.5517,224027,0
2016-04-08,5.0443,5.0443,4.6994,4.8079,266950,0
2016-04-11,4.867,5.0345,4.7675,4.9064,182471,0
2016-04-12,4.9655,5.5764,4.8828,5.4483,558310,0
2016-04-13,5.5172,5.6158,5.1823,5.2118,315702,0
2016-04-14,5.1823,5.5844,5.1724,5.3202,201917,0
2016-04-15,5.2611,5.7241,5.1823,5.4286,305296,0
2016-04-18,5.2217,5.665,5.2217,5.5862,264238,0
2016-04-19,5.6453,6.2266,5.6453,6.1182,429025,0
2016-04-20,6.0493,6.5517,6.0099,6.3054,424228,0
2016-04-21,6.4039,7.1724,6.3054,6.8571,838387,0
2016-04-22,6.7192,7.4877,6.3941,7.3695,882999,0
2016-04-25,7.3399,7.5797,6.8966,7.2414,405220,0
2016-04-26,7.3399,7.3399,6.8473,7.0443,199053,0
2016-04-27,7.1921,7.9901,7.1921,7.7143,677332,0
2016-04-28,7.6946,8.6501,7.55,8.0197,645356,0
2016-04-29,7.5369,7.67,6.4138,6.8966,3991822,0
2016-05-02,6.8079,7.1133,6.5344,6.7488,1360378,0
2016-05-03,6.5616,6.6108,6.2069,6.4926,529131,0
2016-05-04,6.3842,6.8966,6.3153,6.3153,305782,0
2016-05-05,6.6798,6.8374,6.4039,6.4138,311792,0
2016-05-06,6.2956,6.9163,6.266,6.4532,368650,0
2016-05-09,6.3448,6.4828,5.9212,5.9803,426399,0
2016-05-10,5.9901,6.0591,5.4581,5.8916,644578,0
2016-05-11,5.8128,5.9228,5.4187,5.7143,1138823,0
2016-05-12,5.8128,6.2463,5.8079,6.0591,471091,0
2016-05-13,6.0394,6.197,5.9606,6.0197,152355,0
2016-05-16,6.1281,6.8768,6.1281,6.6897,1284521,0
2016-05-17,6.67,7.3005,6.6355,7.064,424092,0
2016-05-18,6.9852,7.1921,6.5517,6.8276,426433,0
2016-05-19,6.7094,6.9754,6.6108,6.9261,289698,0
2016-05-20,6.8473,7.3793,6.8473,7.1921,440501,0
2016-05-23,7.1921,7.3103,6.9261,7.1626,290502,0
2016-05-24,7.2414,7.2611,6.9458,7.133,463997,0
2016-05-25,7.1429,7.5567,7.1429,7.3892,1065085,0
2016-05-26,7.4975,8.1084,7.4975,7.8621,404155,0
2016-05-27,7.7931,7.99,7.6552,7.8424,87908,0
2016-05-31,7.7438,8.7882,7.7143,8.5911,616706,0
2016-06-01,8.5911,9.1034,8.3941,8.867,677065,0
2016-06-02,8.7882,9.1133,8.601,8.7488,441281,0
2016-06-03,8.6798,10.591,8.6798,10.591,1709008,0
2016-06-06,10.739,11.813,10.513,11.478,1649139,0
2016-06-07,11.596,11.714,11.103,11.379,860694,0
2016-06-08,11.576,12.246,11.143,11.31,1120046,0
2016-06-09,11.084,11.921,10.591,11.527,1433246,0
2016-06-10,11.222,12.493,10.983,11.399,1086608,0
2016-06-13,10.759,11.823,10.502,11.655,767971,0
2016-06-14,11.586,11.961,11.084,11.754,776803,0
2016-06-15,11.507,11.626,10.956,11.064,3938276,0
2016-06-16,11.064,11.31,10.315,10.355,1055744,0
2016-06-17,10.562,11.271,10.562,11.074,983687,0
2016-06-20,11.448,11.872,11.33,11.744,528119,0
2016-06-21,11.547,12.315,11.458,12.02,741581,0
2016-06-22,12.128,12.69,11.724,11.842,695286,0
2016-06-23,12.049,12.138,11.649,11.98,444231,0
2016-06-24,11.251,11.823,11.005,11.369,687951,0
2016-06-27,11.222,11.222,10.18,10.759,916145,0
2016-06-28,11.182,11.862,11.123,11.438,599675,0
2016-06-29,11.685,12.512,11.665,12.483,808803,0
2016-06-30,12.552,12.906,12.158,12.877,461707,0
2016-07-01,12.877,14.118,12.709,13.616,631556,0
2016-07-05,13.498,13.498,12.227,12.828,491859,0
2016-07-06,12.709,12.969,12.384,12.65,227003,0
2016-07-07,12.995,13.33,12.148,12.453,297082,0
2016-07-08,12.631,13.025,12.365,12.601,355403,0
2016-07-11,13.409,13.744,12.867,12.887,587010,0
2016-07-12,13.34,13.704,13.123,13.557,383068,0
2016-07-13,13.517,13.527,12.315,12.512,627682,0
2016-07-14,12.719,13.202,12.414,12.473,629659,0
2016-07-15,12.246,12.414,11.468,12.315,691035,0
2016-07-18,12.305,12.433,11.576,12.01,445491,0
2016-07-19,12.099,12.315,11.803,11.941,321484,0
2016-07-20,11.773,12.296,11.379,11.99,521934,0
2016-07-21,12.069,12.246,11.232,11.35,457438,0
2016-07-22,11.379,11.764,10.936,11.724,617459,0
2016-07-25,11.567,11.567,10.867,10.936,319572,0
2016-07-26,10.837,11.261,10.463,10.857,609267,0
2016-07-27,10.936,11.094,10.542,10.828,325066,0
2016-07-28,10.877,11.261,10.709,11.251,313055,0
2016-07-29,11.163,11.813,11.034,11.399,606011,0
2016-08-01,11.389,11.665,10.65,10.837,797273,0
2016-08-02,10.453,11.626,10.394,11.172,930145,0
2016-08-03,11.271,12.266,11.13,11.961,975774,0
2016-08-04,11.872,12.828,11.824,12.581,624210,0
2016-08-05,12.709,13.419,12.562,12.68,611157,0
2016-08-08,12.808,13.557,12.808,13.517,558199,0
2016-08-09,13.596,13.616,13.143,13.251,426487,0
2016-08-10,13.291,13.507,12.483,12.68,419658,0
2016-08-11,13.034,13.291,12.305,13.054,6103478,0
2016-08-12,12.916,13.163,12.719,12.887,494594,0
2016-08-15,13.143,13.34,12.916,13.034,519759,0
2016-08-16,13.025,13.468,13.005,13.36,701349,0
2016-08-17,13.281,13.478,13.005,13.251,297303,0
2016-08-18,13.429,14.01,13.172,13.773,653831,0
2016-08-19,13.773,13.773,13.172,13.734,629197,0
2016-08-22,13.547,13.547,12.818,13.005,536102,0
2016-08-23,12.985,13.842,12.675,13.35,569551,0
2016-08-24,13.163,13.241,12.493,12.601,537782,0
2016-08-25,12.611,13.005,12.463,12.966,365190,0
2016-08-26,13.054,13.507,12.768,13.251,583026,0
2016-08-29,13.172,13.695,13.128,13.655,543595,0
2016-08-30,13.754,13.892,13.212,13.3,645079,0
2016-08-31,13.192,13.626,12.966,13.557,375001,0
2016-09-01,13.389,14.039,13.31,13.783,571788,0
2016-09-02,14.039,14.906,13.97,14.808,1041312,0
2016-09-06,14.966,15.724,14.847,15.645,1124364,0
2016-09-07,15.833,15.97,15.143,15.961,1172357,0
2016-09-08,16.118,16.562,16.015,16.079,1063538,0
2016-09-09,16.177,16.177,14.64,15.389,829787,0
2016-09-12,14.926,15.882,14.69,15.655,724002,0
2016-09-13,15.31,15.376,14.7,15.123,564950,0
2016-09-14,14.897,15.793,14.522,14.552,798233,0
2016-09-15,14.719,15.3,14.66,14.768,449377,0
2016-09-16,14.552,14.729,13.98,14.108,821589,0
2016-09-19,14.296,14.631,14.266,14.286,299732,0
2016-09-20,14.325,14.857,14.154,14.67,866718,0
2016-09-21,14.788,15.498,14.788,15.202,654361,0
2016-09-22,15.655,15.892,14.887,15.025,614726,0
2016-09-23,15.025,15.074,14.187,14.276,512975,0
2016-09-26,14.493,14.759,14.296,14.296,275289,0
2016-09-27,14.099,14.335,13.409,14.246,674230,0
2016-09-28,14.768,15.517,14.177,14.926,1061808,0
2016-09-29,15.074,15.665,14.778,14.867,746147,0
2016-09-30,15.054,15.823,15.035,15.113,792888,0
2016-10-03,15.172,15.793,14.7,15.783,600902,0
2016-10-04,15.675,16.108,15.419,15.557,536643,0
2016-10-05,16,16.739,15.685,16.256,810230,0
2016-10-06,16.256,17.291,16.256,16.926,1042397,0
2016-10-07,16.936,18.069,16.936,17.458,905215,0
2016-10-10,17.685,18.227,16.877,17.123,722967,0
2016-10-11,17.123,17.241,16.355,16.414,692296,0
2016-10-12,16.305,17.044,16.276,16.384,396452,0
2016-10-13,16.227,16.808,15.783,16.66,372095,0
2016-10-14,16.857,17.399,16.384,17.212,783671,0
2016-10-17,17.291,17.685,16.65,16.798,491075,0
2016-10-18,17.34,17.611,17.044,17.192,516253,0
2016-10-19,17.34,17.734,16.946,17.143,1821520,0
2016-10-20,17.143,17.241,16.453,17.192,824544,0
2016-10-21,17.143,17.68,16.749,17.537,326660,0
2016-10-24,17.537,18.128,17.34,18.03,637032,0
2016-10-25,18.03,18.621,17.931,17.98,573090,0
2016-10-26,17.389,17.685,16.749,17.241,886028,0
2016-10-27,17.241,17.98,16.995,16.995,275320,0
2016-10-28,16.897,17.094,16.256,16.552,420869,0
2016-10-31,16.256,16.847,16.01,16.7,567912,0
2016-11-01,16.404,17.34,15.222,15.567,1351329,0
2016-11-02,15.32,15.616,14.236,14.828,818777,0
2016-11-03,14.975,15.567,14.286,14.335,823476,0
2016-11-04,14.286,14.729,13.547,14.286,609776,0
2016-11-07,14.433,15.025,14.433,14.68,762936,0
2016-11-08,14.532,15.542,14.488,14.778,577116,0
2016-11-09,14.975,16.798,14.975,16.108,875384,0
2016-11-10,16.207,16.552,15.764,16.207,912079,0
2016-11-11,16.01,16.108,15.419,15.862,914118,0
2016-11-14,15.961,16.207,15.468,16.01,846135,0
2016-11-15,16.207,16.552,16.01,16.502,475487,0
2016-11-16,16.256,16.798,15.813,16.108,732350,0
2016-11-17,16.158,16.7,15.829,15.911,515700,0
2016-11-18,16.158,16.207,15.567,15.911,408147,0
2016-11-21,16.256,17.291,16.207,16.897,1145578,0
2016-11-22,16.995,17.34,16.256,16.65,456696,0
2016-11-23,16.453,17.163,15.961,16.946,244602,0
2016-11-25,16.847,17.044,16.059,16.552,233084,0
2016-11-28,16.552,16.7,15.862,15.961,271244,0
2016-11-29,15.665,15.862,14.581,15.665,743304,0
2016-11-30,16.7,19.36,16.355,17.98,1757537,0
2016-12-01,18.227,18.867,17.488,17.537,820751,0
2016-12-02,17.488,18.177,17.34,18.128,377811,0
2016-12-05,18.67,19.704,18.67,19.212,903732,0
2016-12-06,19.064,19.557,19.015,19.458,409402,0
2016-12-07,19.36,19.951,18.818,18.867,543985,0
2016-12-08,18.966,19.606,18.719,19.31,502711,0
2016-12-09,19.557,19.557,18.128,18.424,819460,0
2016-12-12,19.507,19.507,17.734,18.325,1054784,0
2016-12-13,18.374,18.473,17.143,18.227,692348,0
2016-12-14,17.931,18.67,17.192,17.291,898756,0
2016-12-15,16.946,18.227,16.946,17.98,645868,0
2016-12-16,18.079,18.448,17.783,18.325,560852,0
2016-12-19,18.227,18.501,17.783,18.03,531843,0
2016-12-20,18.227,18.547,17.685,18.473,495625,0
2016-12-21,18.522,18.867,18.424,18.473,313472,0
2016-12-22,18.522,18.616,18.227,18.424,253348,0
2016-12-23,18.276,19.212,18.177,19.163,918165,0
2016-12-27,19.31,20.345,19.163,19.803,694466,0
2016-12-28,19.901,20.64,19.163,19.704,408344,0
2016-12-29,19.606,20.296,19.507,19.557,306942,0
2016-12-30,19.557,19.901,19.315,19.507,428189,0
2017-01-03,20,20.69,19.409,20.246,499799,0
2017-01-04,20.394,20.911,20.124,20.69,479261,0
2017-01-05,20.788,21.084,19.31,19.901,550505,0
2017-01-06,19.901,20.197,19.015,19.212,608634,0
2017-01-09,19.113,19.261,17.931,18.473,1004770,0
2017-01-10,18.571,18.916,17.931,18.325,538450,0
2017-01-11,18.325,18.966,18.325,18.719,579091,0
2017-01-12,19.113,19.113,18.128,18.522,366689,0
2017-01-13,18.276,18.571,18.128,18.571,457109,0
2017-01-17,18.719,18.719,18.424,18.67,401645,0
2017-01-18,18.571,18.719,18.374,18.621,642339,0
2017-01-19,18.916,19.163,18.276,18.374,456652,0
2017-01-20,18.621,19.803,18.621,19.015,854650,0
2017-01-23,19.015,19.261,18.35,18.719,657525,0
2017-01-24,18.867,19.606,18.473,19.212,1705412,0
2017-01-25,19.212,19.803,19.113,19.458,1177466,0
2017-01-26,19.655,20,19.064,19.655,892943,0
2017-01-27,19.557,20,19.483,19.655,547102,0
2017-01-30,19.507,19.507,18.571,19.113,439211,0
2017-01-31,19.212,19.557,19.015,19.458,277696,0
2017-02-01,19.655,19.908,19.261,19.557,434891,0
2017-02-02,19.704,19.803,18.966,19.163,396406,0
2017-02-03,19.409,20.246,18.916,20.099,953925,0
2017-02-06,20.099,20.837,20.049,20.345,1304196,0
2017-02-07,20.099,20.788,19.31,19.507,783935,0
2017-02-08,19.409,19.557,18.374,19.458,932926,0
2017-02-09,19.704,20.099,19.433,19.606,629929,0
2017-02-10,19.852,20.296,19.557,20.099,638436,0
2017-02-13,19.951,20.394,19.803,20.049,357447,0
2017-02-14,20.148,20.788,19.852,20.739,443976,0
2017-02-15,20.591,20.788,20.197,20.493,364621,0
2017-02-16,20.591,20.837,20,20.69,484342,0
2017-02-17,20.64,21.182,20.148,20.985,706001,0
2017-02-21,21.281,21.872,20.936,21.084,1239562,0
2017-02-22,20.936,22.956,20.739,21.626,1915858,0
2017-02-23,22.167,22.315,20.049,20.246,1664402,0
2017-02-24,17.685,18.177,17.094,17.094,18333906,0
2017-02-27,17.241,17.882,17.241,17.537,5699749,0
2017-02-28,17.586,17.783,16.65,16.946,3538210,0
2017-03-01,17.192,17.685,17.044,17.438,2586650,0
2017-03-02,17.586,17.734,17.315,17.34,2092688,0
2017-03-03,17.389,18.128,17.192,17.833,2375700,0
2017-03-06,17.783,18.325,17.438,18.325,1446425,0
2017-03-07,18.424,18.424,17.882,18.03,940018,0
2017-03-08,18.03,18.177,16.355,16.995,4731630,0
2017-03-09,16.749,16.826,13.842,15.222,6863177,0
2017-03-10,15.419,15.911,14.975,15.665,1717818,0
2017-03-13,15.764,16.034,14.828,15.271,1274749,0
2017-03-14,14.828,15.419,13.744,15.32,2738864,0
2017-03-15,15.764,16.355,15.129,16.059,1285930,0
2017-03-16,16.207,16.355,15.517,16.01,985053,0
2017-03-17,16.059,16.65,16.01,16.404,794347,0
2017-03-20,16.404,16.404,15.222,15.517,1234084,0
2017-03-21,15.567,15.69,13.695,13.892,3328453,0
2017-03-22,13.547,14.236,13.35,14.089,1967098,0
2017-03-23,13.99,15.025,13.645,14.631,1466018,0
2017-03-24,15.074,15.567,14.828,15.123,2169767,0
2017-03-27,14.975,15.616,14.286,15.172,1473043,0
2017-03-28,15.862,16.601,15.32,16.305,2416404,0
2017-03-29,16.355,17.094,16.256,16.749,2009772,0
2017-03-30,16.946,17.241,16.256,16.65,1382544,0
2017-03-31,16.601,17.241,16.256,17.094,812231,0
2017-04-03,17.241,17.635,16.7,16.847,1361881,0
2017-04-04,17.241,17.537,16.946,17.241,994079,0
2017-04-05,17.537,17.98,16.897,16.995,1115915,0
2017-04-06,17.241,17.833,17.236,17.488,921642,0
2017-04-07,17.586,17.635,17.044,17.438,1054671,0
2017-04-10,17.586,17.931,17.34,17.635,1684670,0
2017-04-11,17.635,17.783,16.847,17.783,1975031,0
2017-04-12,17.833,17.882,16.995,17.094,1337843,0
2017-04-13,17.192,17.192,16.256,16.502,1531151,0
2017-04-17,16.502,16.552,15.32,15.517,2174243,0
2017-04-18,15.369,16.108,15.32,15.862,1377016,0
2017-04-19,15.911,16.202,14.384,14.483,2442333,0
2017-04-20,14.68,14.744,14.154,14.335,1847814,0
2017-04-21,14.335,14.384,13.498,13.892,3226873,0
2017-04-24,14.089,14.877,13.892,14.532,1885253,0
2017-04-25,14.926,14.975,14.286,14.877,1476664,0
2017-04-26,14.729,15.419,14.581,14.926,1425158,0
2017-04-27,14.778,14.778,14.138,14.236,983008,0
2017-04-28,14.483,14.483,13.749,13.941,1806286,0
2017-05-01,13.941,14.227,13.547,14.187,2267506,0
2017-05-02,14.187,14.581,13.892,14.483,2114203,0
2017-05-03,14.532,14.581,13.596,13.744,1210366,0
2017-05-04,13.547,13.547,11.773,12.759,4115895,0
2017-05-05,12.808,13.3,12.414,13.103,2936042,0
2017-05-08,13.054,13.35,12.66,13.103,747235,0
2017-05-09,13.153,13.498,12.685,13.251,2701643,0
2017-05-10,13.498,14.358,13.3,13.744,5478785,0
2017-05-11,13.941,14.286,13.793,14.089,2433106,0
2017-05-12,14.187,14.68,13.99,14.335,1657372,0
2017-05-15,15.025,15.222,14.483,14.729,1361229,0
2017-05-16,14.778,15.025,14.631,14.828,775233,0
2017-05-17,14.631,15.172,14.089,14.089,1261762,0
2017-05-18,13.99,14.483,13.547,14.335,1542921,0
2017-05-19,14.483,15.099,14.483,14.877,1622508,0
2017-05-22,15.074,15.123,13.793,13.892,3221043,0
2017-05-23,13.941,14.187,13.596,14.187,1176045,0
2017-05-24,14.039,14.236,13.596,13.744,1020843,0
2017-05-25,13.596,14.236,12.956,13.202,1380064,0
2017-05-26,13.448,13.645,13.103,13.448,1140543,0
2017-05-30,13.3,13.3,12.512,12.562,1694301,0
2017-05-31,12.167,12.931,11.97,12.857,1896611,0
2017-06-01,12.906,13.35,12.66,13.005,1582478,0
2017-06-02,12.808,12.956,12.315,12.463,1038396,0
2017-06-05,12.365,12.488,11.724,12.365,1157998,0
2017-06-06,12.266,13.251,11.921,13.103,928813,0
2017-06-07,13.103,13.153,11.724,11.773,2443639,0
2017-06-08,11.773,12.069,11.576,11.724,1480594,0
2017-06-09,11.773,12.217,11.429,12.118,1600550,0
2017-06-12,12.266,12.512,12.11,12.365,1005589,0
2017-06-13,12.315,12.635,11.675,12.512,1741001,0
2017-06-14,12.512,12.512,11.281,11.675,2039466,0
2017-06-15,11.626,11.626,10.345,10.394,3078489,0
2017-06-16,10.591,10.69,10.049,10.345,1810414,0
2017-06-19,10.345,10.493,10.099,10.099,975314,0
2017-06-20,9.803,10.345,9.1626,10.246,2384328,0
2017-06-21,10.246,10.542,9.1626,9.4089,1676581,0
2017-06-22,9.4581,9.754,9.3596,9.4089,1035658,0
2017-06-23,9.606,9.951,9.4581,9.951,1119416,0
2017-06-26,10.049,10.394,9.803,10.197,1273537,0
2017-06-27,10.394,10.739,10,10.296,1485134,0
2017-06-28,10.246,11.158,10.197,10.542,1995843,0
2017-06-29,10.837,11.133,10.493,10.739,1565653,0
2017-06-30,10.837,11.084,10.665,10.69,952948,0
2017-07-03,10.788,11.232,10.788,10.985,853295,0
2017-07-05,10.837,10.887,10.172,10.296,996426,0
2017-07-06,10.394,10.739,10.148,10.345,747119,0
2017-07-07,10.148,10.246,8.9655,9.064,2768015,0
2017-07-10,9.0148,9.335,8.9163,9.2118,1655177,0
2017-07-11,9.2611,9.3103,8.867,9.2611,1835190,0
2017-07-12,9.557,9.754,9.064,9.1626,1231304,0
2017-07-13,9.1626,9.803,9.0394,9.754,1433506,0
2017-07-14,9.852,10.197,9.704,9.704,1661617,0
2017-07-17,9.704,10.246,9.68,9.901,1709070,0
2017-07-18,10.099,10.197,9.754,9.951,1189067,0
2017-07-19,10,10.69,9.852,10.296,1399373,0
2017-07-20,10.345,10.369,9.2611,9.3103,2333831,0
2017-07-21,9.3596,9.4581,9.1133,9.1626,1107335,0
2017-07-24,9.507,9.507,7.8325,7.931,6191014,0
2017-07-25,8.2759,8.3251,7.931,7.9803,2659133,0
2017-07-26,8.0788,8.7685,8.0296,8.2266,2352880,0
2017-07-27,8.2759,8.2759,7.9803,8.1773,1283229,0
2017-07-28,8.1773,8.4975,7.9803,8.2266,1165221,0
2017-07-31,8.2266,8.4236,8.0788,8.1773,1125826,0
2017-08-01,8.0296,8.3005,7.8325,8.1773,2861065,0
2017-08-02,8.0788,8.4729,7.5862,8.2759,2301466,0
2017-08-03,9.1626,9.1626,7.4877,8.4236,8470192,0
2017-08-04,8.4236,9.2429,8.3744,9.064,2263263,0
2017-08-07,9.1133,9.1133,8.1281,8.7192,2506379,0
2017-08-08,8.67,8.7192,8.0788,8.1281,2373871,0
2017-08-09,8.1281,8.1773,7.8818,8.1281,1194868,0
2017-08-10,8.1773,8.3744,7.931,8.0296,1392775,0
2017-08-11,7.931,8.1281,7.8818,7.9803,779304,0
2017-08-14,7.9803,8.0246,7.5369,7.6355,2103625,0
2017-08-15,7.6355,7.6847,7.266,7.4877,2285296,0
2017-08-16,7.4877,7.5862,7.2414,7.3399,1925303,0
2017-08-17,7.2414,7.5862,7.1921,7.2906,1171949,0
2017-08-18,7.3892,7.67,7.1429,7.4384,1234126,0
2017-08-21,7.3892,7.5862,7.2906,7.4384,954169,0
2017-08-22,7.4877,7.7833,7.4384,7.5369,3122796,0
2017-08-23,7.5369,7.6847,7.4384,7.5369,2186636,0
2017-08-24,7.6355,7.6847,7.3892,7.6355,3352371,0
2017-08-25,7.6847,7.9803,7.6355,7.8818,3538441,0
2017-08-28,7.734,8.0296,7.734,7.8818,4228035,0
2017-08-29,7.8325,7.931,7.7094,7.8325,813534,0
2017-08-30,7.7833,7.931,7.6847,7.8325,2184191,0
2017-08-31,7.931,8.1034,7.7586,7.8818,2360485,0
2017-09-01,7.8818,8.2759,7.7833,8.1281,2158608,0
2017-09-05,8.2266,8.4729,7.9803,8.0788,1259933,0
2017-09-06,8.1281,8.3251,8.0296,8.0788,1244534,0
2017-09-07,8.0788,8.1773,7.931,7.9803,1040432,0
2017-09-08,8.0788,8.0788,7.6601,7.7833,1302495,0
2017-09-11,7.734,7.8818,7.5862,7.7833,1204017,0
2017-09-12,7.7833,8.6207,7.7813,8.3744,2718240,0
2017-09-13,8.4729,9.1133,8.4236,8.9163,2857157,0
2017-09-14,8.9655,9.2118,8.67,9.064,1942867,0
2017-09-15,9.1626,9.2118,8.867,8.9163,1152670,0
2017-09-18,8.9163,9.2118,8.9163,9.1133,1069455,0
2017-09-19,8.867,9.1133,8.7685,8.9655,3695927,0
2017-09-20,9.064,9.4828,8.9655,9.2118,3937782,0
2017-09-21,9.2611,9.704,9.064,9.655,2449976,0
2017-09-22,9.507,10.296,9.4581,9.951,3305129,0
2017-09-25,10.246,10.493,9.951,10.099,2514731,0
2017-09-26,9.951,10.32,9.852,10.296,1959614,0
2017-09-27,10.296,10.389,9.2611,9.507,3426280,0
2017-09-28,9.655,9.704,9.0148,9.3103,2724434,0
2017-09-29,9.2118,9.4828,9.064,9.3596,1526673,0
2017-10-02,9.2118,9.803,9.0394,9.803,1602165,0
2017-10-03,9.852,10.345,9.4089,10.296,2916783,0
2017-10-04,10.197,10.443,9.704,9.704,1657518,0
2017-10-05,9.803,10.049,9.704,9.803,1174232,0
2017-10-06,9.655,9.852,9.0148,9.064,3915291,0
2017-10-09,9.064,9.303,9.0148,9.1626,1384247,0
2017-10-10,9.2118,9.655,9.2118,9.4581,1324893,0
2017-10-11,9.507,9.557,9.1626,9.507,1392181,0
2017-10-12,9.3596,9.655,9.1626,9.2118,814762,0
2017-10-13,9.4089,9.507,8.867,8.9655,1290098,0
2017-10-16,9.1626,9.1626,8.5222,8.5714,1569604,0
2017-10-17,8.67,8.8916,8.4729,8.8177,1286978,0
2017-10-18,9.803,9.852,9.2611,9.507,7087526,0
2017-10-19,9.557,9.557,9.3103,9.507,1902434,0
2017-10-20,9.507,9.852,9.3103,9.655,1727218,0
2017-10-23,9.852,9.951,9.557,9.606,2920678,0
2017-10-24,9.606,9.754,9.3596,9.4089,1428618,0
2017-10-25,9.507,9.655,9.1626,9.4581,2051533,0
2017-10-26,9.4581,9.606,9.3596,9.4581,668998,0
2017-10-27,9.4581,10,9.3596,10,2431634,0
2017-10-30,10.25,10.25,9.75,10,1179824,0
2017-10-31,10,10.7,9.9168,10.6,1859776,0
2017-11-01,10.6,10.95,9.9,10.15,4785699,0
2017-11-02,10.3,10.35,9.75,10.1,1509728,0
2017-11-03,10.1,10.4,9.95,10.3,1582470,0
2017-11-06,10.4,10.505,10.05,10.5,2688825,0
2017-11-07,10.6,10.9,10.3,10.3,3949816,0
2017-11-08,10.25,10.4,10.05,10.15,1194941,0
2017-11-09,10.1,10.6,9.95,10.55,2052435,0
2017-11-10,10.5,10.65,10.15,10.55,2053122,0
