Date,Open,High,Low,Close,Volume,OpenInt
2012-08-31,12.146,12.471,12.019,12.374,63792,0
2012-09-04,12.423,12.423,12.078,12.324,138825,0
2012-09-05,12.384,12.846,12.206,12.551,220443,0
2012-09-06,12.521,12.748,12.471,12.63,166808,0
2012-09-07,12.669,12.669,12.571,12.571,91181,0
2012-09-10,12.6,12.718,12.551,12.551,131594,0
2012-09-11,12.679,12.709,12.551,12.709,129825,0
2012-09-12,12.816,13.309,12.571,13.132,138614,0
2012-09-13,13.074,13.654,12.896,13.498,360807,0
2012-09-14,13.546,13.546,13.359,13.359,133102,0
2012-09-17,13.359,13.684,12.936,13.191,342523,0
2012-09-18,13.231,13.804,12.906,13.794,116396,0
2012-09-19,13.764,14.473,13.764,14.246,252033,0
2012-09-20,14.089,14.326,14.089,14.326,197539,0
2012-09-21,15.479,15.479,14.345,14.691,573674,0
2012-09-24,16.751,16.751,13.921,14.384,176804,0
2012-09-25,14.394,14.651,14.139,14.236,57627,0
2012-09-26,13.891,15.099,13.891,14.513,24785,0
2012-09-27,14.099,14.493,14.039,14.059,112193,0
2012-09-28,13.95,14.345,13.901,14.178,45409,0
2012-10-01,14.365,14.493,14.049,14.286,216409,0
2012-10-02,14.256,14.464,13.754,13.814,40509,0
2012-10-03,13.794,13.863,13.389,13.774,104161,0
2012-10-04,13.794,13.872,13.774,13.853,97119,0
2012-10-05,13.95,13.95,13.576,13.784,14463,0
2012-10-08,13.774,14.079,13.714,13.999,100921,0
2012-10-09,13.941,14.168,13.863,14.109,31738,0
2012-10-10,14.069,14.276,13.96,14.109,137854,0
2012-10-11,14.246,14.887,14.099,14.868,333772,0
2012-10-12,14.779,14.919,14.493,14.858,126363,0
2012-10-15,15.046,15.046,14.779,14.907,333699,0
2012-10-16,14.926,14.926,14.661,14.727,82527,0
2012-10-17,14.7,14.887,14.355,14.434,49428,0
2012-10-18,14.434,14.542,14.099,14.266,46459,0
2012-10-19,15.036,15.036,13.941,14.499,23184,0
2012-10-22,13.309,14.571,13.309,14.365,41829,0
2012-10-23,14.168,14.611,14.059,14.178,65769,0
2012-10-24,14.667,14.667,14.187,14.296,59543,0
2012-10-25,14.444,14.444,13.999,14.207,27580,0
2012-10-26,14.236,14.256,13.999,14.149,80438,0
2012-10-31,14.197,14.611,14.059,14.178,40617,0
2012-11-01,14.059,14.493,14.059,14.197,37372,0
2012-11-02,14.493,14.681,14.246,14.394,99936,0
2012-11-05,14.365,14.394,13.97,14.009,41027,0
2012-11-06,14.139,14.808,13.814,13.999,185423,0
2012-11-07,14.099,14.099,13.508,13.999,61627,0
2012-11-08,13.863,14.216,13.261,13.488,74005,0
2012-11-09,13.359,14.079,13.103,13.309,93836,0
2012-11-12,13.468,13.674,11.831,13.498,72847,0
2012-11-13,13.488,13.566,11.85,13.319,59387,0
2012-11-14,13.389,13.754,13.241,13.419,49903,0
2012-11-15,13.409,13.99,13.014,13.112,78862,0
2012-11-16,13.024,13.605,13.024,13.369,102849,0
2012-11-19,13.162,14.394,13.162,14.345,343171,0
2012-11-20,13.814,14.7,13.814,14.414,221075,0
2012-11-21,14.394,14.838,14.394,14.838,357623,0
2012-11-23,14.631,14.976,14.611,14.75,8567,0
2012-11-26,14.442,15.409,14.442,15.164,125825,0
2012-11-27,15.409,15.439,15.026,15.291,164673,0
2012-11-28,15.184,15.459,15.136,15.38,327829,0
2012-11-29,15.39,15.665,14.72,15.578,102830,0
2012-11-30,15.38,15.588,15.064,15.449,142070,0
2012-12-03,15.588,15.952,15.291,15.764,386494,0
2012-12-04,16.711,16.711,14.986,15.35,76884,0
2012-12-05,15.489,15.489,14.779,14.799,127903,0
2012-12-06,14.986,15.242,14.641,14.661,209872,0
2012-12-07,14.75,15.291,14.631,14.897,234745,0
2012-12-10,14.887,14.887,14.464,14.562,141625,0
2012-12-11,14.72,14.966,14.631,14.789,76476,0
2012-12-12,14.838,14.976,14.74,14.907,128085,0
2012-12-13,15.134,15.874,14.966,15.539,2497829,0
2012-12-14,15.529,15.952,15.38,15.588,198253,0
2012-12-17,15.834,16.243,15.4,15.608,387747,0
2012-12-18,15.735,16.406,15.529,16.317,223746,0
2012-12-19,16.091,16.376,15.942,16.219,198871,0
2012-12-20,16.169,16.997,15.962,16.426,413969,0
2012-12-21,16.426,16.523,16.081,16.268,231134,0
2012-12-24,17.314,17.314,15.884,16.573,52415,0
2012-12-26,16.515,16.731,16.515,16.632,120793,0
2012-12-27,16.523,17.194,16.465,16.889,252243,0
2012-12-28,16.781,16.849,16.583,16.711,126362,0
2012-12-31,16.711,16.711,16.346,16.593,174341,0
2013-01-02,17.304,17.304,16.366,16.573,154998,0
2013-01-03,16.563,16.663,16.317,16.505,54922,0
2013-01-04,16.632,16.632,16.278,16.533,133156,0
2013-01-07,16.563,16.563,16.268,16.485,61683,0
2013-01-08,16.731,16.741,16.416,16.691,36156,0
2013-01-09,16.672,16.792,16.179,16.613,79606,0
2013-01-10,16.662,16.751,16.485,16.662,60626,0
2013-01-11,16.632,16.691,16.416,16.583,48642,0
2013-01-14,16.623,16.731,16.346,16.573,88423,0
2013-01-15,16.533,16.623,16.336,16.495,316825,0
2013-01-16,16.446,16.533,16.219,16.406,191054,0
2013-01-17,16.761,16.761,16.386,16.505,110294,0
2013-01-18,16.672,17.017,16.485,16.869,315295,0
2013-01-22,17.026,17.904,16.672,17.324,348920,0
2013-01-23,17.669,17.669,17.115,17.41,285825,0
2013-01-24,17.284,17.49,17.254,17.41,227214,0
2013-01-25,17.42,17.746,17.42,17.746,370356,0
2013-01-28,17.983,17.983,17.609,17.707,186581,0
2013-01-29,17.806,17.806,17.105,17.746,519267,0
2013-01-30,17.756,17.83,17.697,17.825,586603,0
2013-01-31,17.746,18.23,17.314,18.131,209319,0
2013-02-01,18.141,18.141,17.579,17.697,156275,0
2013-02-04,17.679,17.746,17.41,17.49,103929,0
2013-02-05,17.46,17.736,17.46,17.684,48294,0
2013-02-06,17.746,17.756,17.46,17.679,31303,0
2013-02-07,17.697,17.697,17.511,17.619,58364,0
2013-02-08,17.697,17.736,17.51,17.659,88174,0
2013-02-11,17.914,17.924,17.5,17.599,146673,0
2013-02-12,17.835,17.835,17.649,17.717,96654,0
2013-02-13,17.697,17.756,17.45,17.579,85899,0
2013-02-14,17.48,17.746,17.48,17.519,53877,0
2013-02-15,17.5,17.669,17.115,17.609,127318,0
2013-02-19,17.964,17.964,17.42,17.48,258824,0
2013-02-20,17.51,17.796,17.42,17.649,199237,0
2013-02-21,17.599,17.776,17.42,17.599,595213,0
2013-02-22,17.746,17.786,17.614,17.688,365599,0
2013-02-25,17.786,17.845,17.51,17.639,345073,0
2013-02-26,17.639,17.669,17.44,17.51,285877,0
2013-02-27,17.5,17.589,16.859,16.958,639763,0
2013-02-28,17.353,17.569,17.194,17.381,259142,0
2013-03-01,17.5,17.539,17.4,17.44,160385,0
2013-03-04,17.519,17.529,17.381,17.47,157478,0
2013-03-05,17.5,17.549,17.164,17.373,173243,0
2013-03-06,17.43,17.679,17.334,17.639,137027,0
2013-03-07,17.697,17.736,17.5,17.589,113273,0
2013-03-08,17.688,17.688,17.334,17.549,175629,0
2013-03-11,17.609,17.726,17.549,17.639,245110,0
2013-03-12,17.599,17.845,17.529,17.766,250038,0
2013-03-13,17.904,18.929,17.806,18.476,480161,0
2013-03-14,18.733,19.709,18.673,19.029,664933,0
2013-03-15,19.215,19.62,19.089,19.6,559283,0
2013-03-18,19.57,20.172,19.384,19.936,351738,0
2013-03-19,20.083,20.517,20.083,20.359,218879,0
2013-03-20,20.586,21.434,20.408,20.665,271579,0
2013-03-21,21.641,21.641,20.606,21.139,531047,0
2013-03-22,21.217,22.006,21.129,21.72,337741,0
2013-03-25,22.075,22.075,20.754,20.901,347477,0
2013-03-26,20.823,21,19.768,20.694,222857,0
2013-03-27,20.566,20.694,20.103,20.468,169428,0
2013-03-28,20.448,20.882,20.418,20.714,118529,0
2013-04-01,20.804,21.179,20.566,20.744,143083,0
2013-04-02,20.853,21.335,20.794,21.109,206875,0
2013-04-03,21.189,21.189,20.448,20.615,143115,0
2013-04-04,20.704,21,19.876,19.926,345085,0
2013-04-05,19.788,20.744,19.414,20.339,290588,0
2013-04-08,20.96,21.159,20.625,21.039,326387,0
2013-04-09,21.179,21.484,20.714,21.208,163931,0
2013-04-10,21.179,22.243,20.843,21.828,150844,0
2013-04-11,22.361,22.361,21.295,21.424,272480,0
2013-04-12,21.523,22.253,21.394,21.788,172788,0
2013-04-15,21.996,22.272,21.414,21.631,262684,0
2013-04-16,21.355,21.67,20.91,21.394,264610,0
2013-04-17,21.198,21.611,20.764,21.265,122521,0
2013-04-18,21.365,21.917,21.305,21.69,112854,0
2013-04-19,22.016,22.153,21.553,22.103,151784,0
2013-04-22,22.133,22.528,21.739,22.469,100717,0
2013-04-23,22.578,23.653,22.578,23.229,235484,0
2013-04-24,23.318,24.027,23.12,23.663,266245,0
2013-04-25,23.82,24.914,23.711,24.5,243766,0
2013-04-26,24.579,24.745,24.401,24.42,201373,0
2013-04-29,24.224,24.698,24.224,24.53,233292,0
2013-04-30,24.569,24.629,23.613,24.45,290961,0
2013-05-01,24.45,24.45,23,23.761,277586,0
2013-05-02,24.47,25.269,24.193,25.053,336581,0
2013-05-03,25.613,26.255,24.875,25.092,193818,0
2013-05-06,25.25,26.068,25.043,25.608,183766,0
2013-05-07,26.127,26.127,24.924,25.23,154422,0
2013-05-08,25.408,25.476,25.048,25.17,152357,0
2013-05-09,25.288,25.398,24.51,24.875,100682,0
2013-05-10,24.934,25.565,24.678,25.516,206735,0
2013-05-13,25.623,25.633,25.14,25.358,155299,0
2013-05-14,25.643,26.043,25.328,25.88,137773,0
2013-05-15,25.763,26.205,25.713,26.088,122024,0
2013-05-16,26.098,26.827,25.604,25.723,199478,0
2013-05-17,25.506,26.073,25.023,25.456,450488,0
2013-05-20,25.486,26.078,24.994,25.12,147783,0
2013-05-21,25.388,25.388,24.214,24.904,261657,0
2013-05-22,25.063,25.378,24.027,24.974,354139,0
2013-05-23,25.013,25.17,24.765,24.895,220570,0
2013-05-24,24.964,25.25,24.895,25.17,372569,0
2013-05-28,25.663,26.472,24.924,25.663,429968,0
2013-05-29,25.723,25.763,25.14,25.288,251406,0
2013-05-30,25.288,25.723,25.288,25.594,83578,0
2013-05-31,25.545,26.028,25.18,25.24,373691,0
2013-06-03,25.328,25.486,24.885,24.994,171062,0
2013-06-04,24.649,24.669,23.504,24.303,578521,0
2013-06-05,24.745,25.14,24.48,25.101,3091526,0
2013-06-06,25.18,26.818,24.895,26.739,784468,0
2013-06-07,27.093,28.474,27.043,28.375,617787,0
2013-06-10,28.73,29.065,28.275,28.789,332752,0
2013-06-11,28.415,29.283,28.02,28.66,395673,0
2013-06-12,28.72,28.838,28.099,28.305,245709,0
2013-06-13,28.108,29.163,27.902,28.808,246850,0
2013-06-14,29.085,29.705,28.68,29.253,228085,0
2013-06-17,29.508,29.705,28.995,29.055,400039,0
2013-06-18,29.163,29.853,29.153,29.824,216741,0
2013-06-19,29.883,29.903,28,28.601,523400,0
2013-06-20,28.474,28.582,26.865,27.418,377442,0
2013-06-21,27.408,27.428,26.078,26.739,499295,0
2013-06-24,26.374,26.905,25.733,26.719,349184,0
2013-06-25,27.183,27.98,26.995,27.723,231920,0
2013-06-26,28.07,29.114,27.94,28.552,233168,0
2013-06-27,28.965,29.498,28.405,28.995,235736,0
2013-06-28,29.213,29.243,28.222,28.552,2747166,0
2013-07-01,28.73,29.213,28.227,28.572,285107,0
2013-07-02,28.601,28.918,27.783,28.74,233409,0
2013-07-03,28.335,29.725,28.089,29.163,150021,0
2013-07-05,29.568,29.628,28.928,29.371,167089,0
2013-07-08,29.469,29.903,29.114,29.628,125357,0
2013-07-09,29.824,29.853,29.124,29.558,134609,0
2013-07-10,29.588,30.16,29.331,29.883,149601,0
2013-07-11,30.18,30.445,29.488,29.528,173600,0
2013-07-12,29.429,29.805,28.798,28.838,180957,0
2013-07-15,28.838,29.233,27.911,27.95,333839,0
2013-07-16,28.06,28.275,26.719,28.03,488218,0
2013-07-17,27.95,28.572,27.626,27.96,347124,0
2013-07-18,28.02,28.275,27.719,28.148,197984,0
2013-07-19,28.128,28.601,27.793,28.592,169458,0
2013-07-22,28.424,29.213,28.424,29.025,391394,0
2013-07-23,29.085,29.283,28.948,29.124,282911,0
2013-07-24,29.173,30.05,29.143,29.705,260817,0
2013-07-25,29.666,29.666,28.108,28.255,225434,0
2013-07-26,28.04,29.045,27.853,28.975,207456,0
2013-07-29,29.075,29.361,28.05,28.188,189707,0
2013-07-30,28.305,29.283,28.178,28.858,217072,0
2013-07-31,28.265,28.41,26.875,28.03,827668,0
2013-08-01,28.108,28.148,27.133,27.388,372820,0
2013-08-02,27.438,27.793,27.113,27.488,136480,0
2013-08-05,27.418,27.95,27.083,27.645,239784,0
2013-08-06,27.538,27.556,26.413,26.758,251012,0
2013-08-07,26.65,26.729,26.215,26.344,380674,0
2013-08-08,26.51,27.241,26.314,27.063,122906,0
2013-08-09,27.123,27.123,26.55,26.719,150269,0
2013-08-12,26.709,26.943,26.527,26.875,81530,0
2013-08-13,26.818,26.985,26.52,26.955,133457,0
2013-08-14,26.955,27.197,26.56,26.63,207972,0
2013-08-15,26.225,26.55,25.437,25.871,265738,0
2013-08-16,25.92,25.92,25.251,25.378,938630,0
2013-08-19,25.318,25.633,25.003,25.447,359492,0
2013-08-20,25.526,25.96,25.381,25.693,187773,0
2013-08-21,25.535,25.988,25.073,25.545,202474,0
2013-08-22,25.594,26.008,25.535,25.633,152697,0
2013-08-23,25.633,26.117,25.506,25.663,327360,0
2013-08-26,25.743,26.128,25.653,25.93,96648,0
2013-08-27,25.733,25.831,25.555,25.723,165264,0
2013-08-28,25.663,26.295,25.633,26.088,130919,0
2013-08-29,26.008,26.5,25.693,26.364,143255,0
2013-08-30,26.295,26.433,26.048,26.195,248859,0
2013-09-03,26.5,26.739,25.988,26.128,185782,0
2013-09-04,26.137,26.255,25.378,25.535,223572,0
2013-09-05,25.496,25.613,24.914,24.974,235236,0
2013-09-06,25.043,25.466,24.373,24.401,197156,0
2013-09-09,24.401,24.815,24.293,24.401,242640,0
2013-09-10,24.42,25.486,24.263,25.428,347411,0
2013-09-11,25.418,25.613,24.599,24.639,193109,0
2013-09-12,24.569,24.755,24.175,24.373,160491,0
2013-09-13,24.353,25.15,24.353,25.101,198577,0
2013-09-16,25.348,26.175,25.11,25.723,249548,0
2013-09-17,25.733,26.66,25.733,26.65,185933,0
2013-09-18,26.679,26.945,26.215,26.689,139867,0
2013-09-19,26.699,27.753,26.472,27.723,312017,0
2013-09-20,27.753,28.285,27.635,27.853,292602,0
2013-09-23,27.883,27.99,27.418,27.528,342176,0
2013-09-24,27.586,28.099,27.143,27.596,225780,0
2013-09-25,27.538,28,27.32,27.853,123134,0
2013-09-26,27.94,29.528,27.803,29.114,294751,0
2013-09-27,28.965,29.824,28.335,29.273,233995,0
2013-09-30,28.948,29.685,28.474,29.075,399627,0
2013-10-01,29.153,29.479,28.158,28.533,291911,0
2013-10-02,27.893,28.464,27.893,28.345,115933,0
2013-10-03,28.227,28.265,27.606,27.823,158938,0
2013-10-04,27.645,28.375,27.645,28.089,112991,0
2013-10-07,27.95,28.178,27.488,27.616,124147,0
2013-10-08,27.566,27.823,26.955,27.113,170469,0
2013-10-09,27.093,27.093,26.305,26.62,331569,0
2013-10-10,26.985,28.198,26.955,27.665,279130,0
2013-10-11,27.528,27.893,27.468,27.743,177905,0
2013-10-14,27.665,27.684,26.846,27.093,173443,0
2013-10-15,27.073,27.606,26.118,26.225,423869,0
2013-10-16,26.491,27.92,25.21,25.801,438373,0
2013-10-17,25.643,25.811,25.19,25.25,274831,0
2013-10-18,25.279,25.555,25.033,25.506,972393,0
2013-10-21,25.526,25.821,22.981,23.455,2908860,0
2013-10-22,23.415,23.938,22.785,22.884,1241076,0
2013-10-23,22.656,23.829,22.311,23.711,945310,0
2013-10-24,23.731,24.845,23.169,24.649,806558,0
2013-10-25,24.599,25.092,24.175,25.063,336641,0
2013-10-28,25.11,25.11,23.878,24.106,354493,0
2013-10-29,24.204,24.914,23.701,24.204,231256,0
2013-10-30,24.253,24.263,23.376,23.563,635143,0
2013-10-31,23.169,23.179,19.08,22.016,4207962,0
2013-11-01,22.598,22.598,21.838,22.123,1119667,0
2013-11-04,22.321,22.656,22.203,22.598,401148,0
2013-11-05,22.627,22.785,22.173,22.253,447501,0
2013-11-06,22.291,23.03,22.094,22.854,718517,0
2013-11-07,22.914,22.914,21.315,21.484,1110537,0
2013-11-08,21.513,21.759,19.807,20.804,1557735,0
2013-11-11,20.853,21.245,20.724,20.872,886279,0
2013-11-12,20.872,20.901,20.291,20.655,567186,0
2013-11-13,20.546,21.149,20.546,20.92,371634,0
2013-11-14,20.882,20.882,11.25,12.767,19882793,0
2013-11-15,12.156,14.424,9.909,14.296,20460587,0
2013-11-18,14.877,16.091,14.799,16.091,4387683,0
2013-11-19,16.623,17.934,16.416,17.579,4672291,0
2013-11-20,17.569,17.579,14.838,15.924,3910666,0
2013-11-21,16.258,16.563,15.539,15.608,1522843,0
2013-11-22,15.618,15.627,12.936,13.684,3551712,0
2013-11-25,13.644,14.139,13.349,14.049,843173,0
2013-11-26,14.139,16.238,14.069,15.271,2275405,0
2013-11-27,16.366,16.761,15.764,15.834,2012336,0
2013-11-29,16.356,16.642,16.031,16.515,886783,0
2013-12-02,16.376,16.436,15.341,15.618,1301933,0
2013-12-03,15.814,15.932,15.194,15.864,871471,0
2013-12-04,15.745,16.011,15.341,15.884,811122,0
2013-12-05,15.784,16.317,15.627,16.199,639505,0
2013-12-06,16.169,16.505,16.169,16.416,784127,0
2013-12-09,16.396,16.533,16.021,16.268,570230,0
2013-12-10,16.248,16.258,15.529,15.774,800967,0
2013-12-11,15.735,16.041,15.341,15.608,559579,0
2013-12-12,15.569,15.844,15.35,15.764,475192,0
2013-12-13,15.754,16.139,15.719,16.011,394400,0
2013-12-16,16.041,16.515,15.971,16.366,512214,0
2013-12-17,16.317,16.721,16.268,16.711,732211,0
2013-12-18,16.681,17.334,16.456,17.284,1685838,0
2013-12-19,17.224,17.786,17.066,17.184,1010168,0
2013-12-20,17.244,17.45,16.613,17.164,927520,0
2013-12-23,17.164,17.629,16.968,17.549,329777,0
2013-12-24,17.48,17.717,17.254,17.45,199467,0
2013-12-26,17.519,17.736,17.294,17.599,316068,0
2013-12-27,17.589,18.052,17.47,17.855,1356704,0
2013-12-30,17.983,18.033,17.619,17.707,477929,0
2013-12-31,17.707,18.023,17.707,17.815,574083,0
2014-01-02,17.796,18.013,17.46,17.549,734279,0
2014-01-03,17.679,18.033,17.51,17.884,697123,0
2014-01-06,17.884,18.091,17.274,17.381,683322,0
2014-01-07,17.264,17.605,16.997,17.224,561014,0
2014-01-08,17.164,17.766,17.164,17.756,547745,0
2014-01-09,17.746,17.874,17.056,17.659,544683,0
2014-01-10,17.619,18.407,17.155,18.171,648937,0
2014-01-13,18.121,18.328,17.381,17.529,785557,0
2014-01-14,17.609,18.259,17.41,17.825,545076,0
2014-01-15,17.884,18.072,16.642,17.254,740831,0
2014-01-16,17.115,17.304,16.809,17.076,484219,0
2014-01-17,17.086,17.524,16.662,16.751,329304,0
2014-01-21,16.839,16.978,15.814,16.001,599542,0
2014-01-22,15.991,16.317,15.489,15.864,605543,0
2014-01-23,15.754,16.001,15.36,15.952,550248,0
2014-01-24,15.824,16.081,15.449,15.499,459673,0
2014-01-27,14.73,15.35,13.901,14.513,1567648,0
2014-01-28,13.271,14.049,12.936,13.546,4823825,0
2014-01-29,13.508,13.605,13.191,13.419,1416141,0
2014-01-30,13.459,14.384,13.369,14.306,1127881,0
2014-01-31,14.049,14.226,13.843,13.931,746326,0
2014-02-03,13.95,14.039,13.399,13.478,469246,0
2014-02-04,13.468,14.034,13.191,13.359,445075,0
2014-02-05,13.221,13.498,13.171,13.399,430554,0
2014-02-06,13.399,13.724,13.359,13.409,425686,0
2014-02-07,13.419,13.613,13.211,13.309,468766,0
2014-02-10,13.309,13.547,13.142,13.221,634334,0
2014-02-11,13.181,13.405,13.142,13.162,364083,0
2014-02-12,13.152,13.261,13.034,13.064,437462,0
2014-02-13,13.014,13.251,12.906,12.985,422084,0
2014-02-14,13.074,13.309,12.6,12.945,1221291,0
2014-02-18,13.034,13.271,12.901,12.955,400189,0
2014-02-19,12.836,13.162,12.659,12.886,391984,0
2014-02-20,12.906,13.014,12.226,12.856,2163161,0
2014-02-21,13.95,15.764,13.814,14.641,3624970,0
2014-02-24,15.262,15.499,14.936,15.094,1223004,0
2014-02-25,15.38,15.559,15.036,15.271,932804,0
2014-02-26,15.341,15.569,15.104,15.271,507337,0
2014-02-27,16.091,16.159,15.519,15.656,890983,0
2014-02-28,15.764,15.774,15.094,15.204,1264291,0
2014-03-03,15.124,15.754,14.976,15.578,732580,0
2014-03-04,15.814,16.563,15.814,16.553,939139,0
2014-03-05,16.751,17.02,16.642,16.809,788504,0
2014-03-06,16.731,16.801,16.287,16.672,519005,0
2014-03-07,16.613,16.978,16.553,16.829,624172,0
2014-03-10,16.809,16.909,16.593,16.701,333883,0
2014-03-11,16.662,16.701,16.189,16.287,307707,0
2014-03-12,16.248,16.613,16.051,16.495,256047,0
2014-03-13,16.515,16.761,15.695,15.735,402394,0
2014-03-14,15.637,15.656,15.124,15.194,742357,0
2014-03-17,15.578,15.754,15.331,15.665,275583,0
2014-03-18,15.725,15.994,15.519,15.869,216154,0
2014-03-19,15.952,16.426,15.784,16.189,434514,0
2014-03-20,16.219,16.219,15.919,16.081,437419,0
2014-03-21,16.119,16.386,15.725,15.804,481599,0
2014-03-24,15.874,16.061,15.252,15.341,307394,0
2014-03-25,15.291,15.751,15.276,15.321,306144,0
2014-03-26,15.479,15.588,14.789,14.818,505113,0
2014-03-27,14.808,15.194,14.651,14.877,411757,0
2014-03-28,15.13,15.297,14.868,15.031,254831,0
2014-03-31,15.104,15.727,15.104,15.233,376236,0
2014-04-01,15.38,15.824,15.262,15.794,427862,0
2014-04-02,15.794,15.932,15.35,15.489,306639,0
2014-04-03,15.479,15.904,15.084,15.281,240624,0
2014-04-04,15.509,15.752,14.71,14.986,692157,0
2014-04-07,14.936,15.242,13.863,14.119,683497,0
2014-04-08,14.099,14.306,13.714,14.129,842459,0
2014-04-09,14.216,14.473,14.059,14.365,251258,0
2014-04-10,14.336,14.522,13.921,14.099,304048,0
2014-04-11,14.069,14.069,13.399,13.586,360730,0
2014-04-14,13.899,13.899,13.309,13.399,196875,0
2014-04-15,13.399,13.814,13.329,13.674,246663,0
2014-04-16,13.823,14.038,13.576,13.921,196533,0
2014-04-17,13.853,14.216,13.625,14.049,394879,0
2014-04-21,14.139,14.522,14.079,14.483,169458,0
2014-04-22,14.464,15.028,14.226,14.571,397195,0
2014-04-23,14.522,14.681,14.306,14.532,175275,0
2014-04-24,14.75,14.966,14.266,14.306,343159,0
2014-04-25,14.187,14.266,13.508,13.566,355385,0
2014-04-28,13.664,13.911,12.491,12.856,1049139,0
2014-04-29,12.896,13.181,12.581,12.995,805126,0
2014-04-30,13.112,14.029,11.584,13.901,2511271,0
2014-05-01,14.197,14.542,13.654,14.197,835659,0
2014-05-02,14.336,14.464,13.804,14.019,660635,0
2014-05-05,14.029,14.069,13.409,13.684,522013,0
2014-05-06,13.704,13.96,13.605,13.814,516357,0
2014-05-07,13.804,13.96,13.359,13.546,510887,0
2014-05-08,13.586,13.999,13.3,13.349,271401,0
2014-05-09,13.349,13.688,13.261,13.449,379112,0
2014-05-12,13.774,14.552,13.654,14.326,512150,0
2014-05-13,14.316,14.456,13.814,13.823,393514,0
2014-05-14,13.853,13.978,13.171,13.349,399423,0
2014-05-15,13.349,13.449,12.521,13.142,1009945,0
2014-05-16,13.152,13.823,13.122,13.784,393120,0
2014-05-19,13.744,14.197,13.704,14.139,449692,0
2014-05-20,14.336,14.74,14.178,14.503,522544,0
2014-05-21,14.552,14.552,14.009,14.049,287355,0
2014-05-22,14.049,14.424,13.98,14.345,291496,0
2014-05-23,14.246,14.562,14.246,14.394,336111,0
2014-05-27,14.532,14.926,14.375,14.907,322192,0
2014-05-28,14.936,14.936,14.404,14.651,289371,0
2014-05-29,14.681,14.75,14.316,14.542,124952,0
2014-05-30,14.532,14.76,14.226,14.71,224350,0
2014-06-02,14.404,14.72,14.389,14.7,221689,0
2014-06-03,14.601,14.641,14.296,14.503,219869,0
2014-06-04,14.454,15.646,14.444,15.134,417637,0
2014-06-05,15.262,15.479,14.917,15.301,275686,0
2014-06-06,15.271,15.705,15.233,15.39,236818,0
2014-06-09,15.637,16.041,15.415,15.665,469973,0
2014-06-10,15.539,15.914,15.539,15.627,137942,0
2014-06-11,15.588,15.735,15.301,15.469,192679,0
2014-06-12,15.469,15.469,15.026,15.124,172414,0
2014-06-13,15.204,15.204,14.71,14.779,365168,0
2014-06-16,14.789,15.055,14.621,14.936,252447,0
2014-06-17,14.986,16.011,14.891,15.725,402665,0
2014-06-18,15.665,16.386,15.529,16.238,351621,0
2014-06-19,16.314,16.456,15.903,15.981,286096,0
2014-06-20,16.149,16.248,15.932,15.957,411911,0
2014-06-23,15.942,16.169,15.715,16.011,222418,0
2014-06-24,15.824,15.904,15.331,15.409,319829,0
2014-06-25,15.39,15.914,15.39,15.904,196382,0
2014-06-26,15.884,15.971,15.449,15.539,208458,0
2014-06-27,15.479,15.588,14.996,15.164,1517337,0
2014-06-30,15.224,15.35,14.789,15.074,537037,0
2014-07-01,15.291,15.711,14.306,14.444,778118,0
2014-07-02,14.375,14.581,13.911,14.434,514647,0
2014-07-03,14.454,14.621,14.296,14.375,93769,0
2014-07-07,14.483,14.483,13.814,13.823,359492,0
2014-07-08,13.814,13.891,12.945,13.191,742610,0
2014-07-09,13.211,13.576,12.561,12.816,953374,0
2014-07-10,11.84,12.058,10.619,11.624,4337545,0
2014-07-11,11.831,11.831,10.648,10.825,2157484,0
2014-07-14,11.052,11.24,10.677,10.816,940030,0
2014-07-15,10.855,10.905,10.204,10.284,1230508,0
2014-07-16,10.323,10.589,10.154,10.303,868466,0
2014-07-17,10.303,10.795,10.105,10.549,1202269,0
2014-07-18,10.529,10.766,10.421,10.726,649402,0
2014-07-21,10.687,10.736,10.416,10.461,385023,0
2014-07-22,10.48,10.905,10.461,10.716,643268,0
2014-07-23,10.716,10.854,10.569,10.668,388257,0
2014-07-24,10.648,10.865,10.599,10.658,634060,0
2014-07-25,10.639,11.012,10.461,10.746,1229864,0
2014-07-28,10.746,10.746,9.79,10.411,2165043,0
2014-07-29,9.3663,9.711,8.9324,9.3071,3224752,0
2014-07-30,9.514,9.584,9.2777,9.564,948081,0
2014-07-31,9.889,10.095,9.661,9.968,1277999,0
2014-08-01,10.105,10.184,9.613,9.701,1036555,0
2014-08-04,9.761,9.809,9.4951,9.77,681974,0
2014-08-05,10.164,11.101,10.105,10.736,1539678,0
2014-08-06,10.569,10.619,10.115,10.421,914145,0
2014-08-07,10.519,10.789,10.372,10.451,475265,0
2014-08-08,10.451,11.051,10.362,10.935,693661,0
2014-08-11,10.963,11.416,10.845,11.22,734493,0
2014-08-12,11.022,11.21,10.716,10.776,441981,0
2014-08-13,10.845,11.111,10.796,11.042,422386,0
2014-08-14,11.091,11.19,10.983,11.19,390477,0
2014-08-15,11.309,11.339,10.746,10.766,411444,0
2014-08-18,10.885,11.486,10.806,11.416,446383,0
2014-08-19,11.476,12.078,11.358,11.684,673232,0
2014-08-20,11.614,11.644,11.25,11.319,415447,0
2014-08-21,11.309,11.358,10.963,11.25,403152,0
2014-08-22,11.18,11.526,11.101,11.516,425245,0
2014-08-25,11.584,12.078,11.584,11.811,630619,0
2014-08-26,11.792,11.801,11.516,11.723,308660,0
2014-08-27,11.733,11.959,11.436,11.704,331635,0
2014-08-28,11.594,11.674,11.339,11.486,266232,0
2014-08-29,11.486,11.656,11.339,11.387,289574,0
2014-09-02,11.416,11.574,11.299,11.387,252204,0
2014-09-03,11.446,11.516,10.915,10.935,380576,0
2014-09-04,10.935,11.269,10.935,11.111,202208,0
2014-09-05,11.061,11.171,10.944,11.012,183134,0
2014-09-08,10.983,11.289,10.983,11.161,191026,0
2014-09-09,11.171,11.339,11.012,11.042,193525,0
2014-09-10,11.042,11.129,10.746,10.925,190389,0
2014-09-11,10.835,10.944,10.421,10.569,390482,0
2014-09-12,10.648,10.656,10.426,10.549,379625,0
2014-09-15,10.579,10.579,10.134,10.362,258268,0
2014-09-16,10.284,10.549,10.284,10.391,245290,0
2014-09-17,10.333,11.037,10.313,10.885,334370,0
2014-09-18,10.905,10.983,10.619,10.766,238826,0
2014-09-19,10.796,10.915,10.353,10.5,257938,0
2014-09-22,10.381,10.381,10.077,10.077,186438,0
2014-09-23,10.057,10.254,9.929,9.939,224870,0
2014-09-24,9.978,10.333,9.909,10.264,237202,0
2014-09-25,10.174,10.244,9.77,10.144,389524,0
2014-09-26,10.214,10.244,10.012,10.134,359275,0
2014-09-29,10.007,10.254,9.968,10.057,257467,0
2014-09-30,10.057,10.095,9.0113,9.1197,1266810,0
2014-10-01,9.0706,9.3367,9.0706,9.3268,437684,0
2014-10-02,9.4652,9.799,9.3071,9.78,405866,0
2014-10-03,9.899,9.998,9.386,9.3956,385230,0
2014-10-06,9.4153,9.564,9.1197,9.2577,346226,0
2014-10-07,9.1593,9.1593,8.3803,8.3901,745925,0
2014-10-08,8.3803,8.8831,8.2933,8.8437,763764,0
2014-10-09,8.7254,8.9718,8.3705,8.4001,631509,0
2014-10-10,8.3606,8.6563,8.0648,8.1536,539303,0
2014-10-13,8.193,8.4592,8.0352,8.1536,371571,0
2014-10-14,8.193,8.5973,8.1831,8.5381,656739,0
2014-10-15,8.3606,8.9028,8.2226,8.4986,588862,0
2014-10-16,8.3311,9.0113,8.2916,8.4394,579468,0
2014-10-17,8.4098,8.824,8.3507,8.4493,283259,0
2014-10-20,8.3803,8.8633,8.3113,8.7747,289858,0
2014-10-21,8.8437,8.8437,8.3507,8.4592,306352,0
2014-10-22,8.3803,8.5873,8.1141,8.2718,427475,0
2014-10-23,8.4001,8.5381,8.1781,8.2718,295932,0
2014-10-24,8.262,8.5479,8.1436,8.5086,230950,0
2014-10-27,8.4297,8.5656,7.8282,7.8479,618122,0
2014-10-28,7.2366,8.7451,6.8423,8.6367,2252478,0
2014-10-29,8.4888,8.8141,8.1043,8.3803,967781,0
2014-10-30,8.5776,8.7254,8.2817,8.2916,627796,0
2014-10-31,8.4592,8.5578,8.3803,8.4888,1030976,0
2014-11-03,8.7551,8.9818,8.5086,8.5479,1008268,0
2014-11-04,8.6268,8.8043,8.4691,8.5776,531899,0
2014-11-05,8.6761,8.6821,8.4691,8.5281,547861,0
2014-11-06,8.5086,8.962,8.4888,8.8437,547865,0
2014-11-07,8.7943,8.89,8.4394,8.6071,661338,0
2014-11-10,8.6268,8.9718,8.4297,8.7156,1370749,0
2014-11-11,8.6958,8.8633,8.0452,8.1043,2092075,0
2014-11-12,8.0549,8.4297,8.0452,8.3705,428971,0
2014-11-13,8.3507,8.4394,8.124,8.1831,305327,0
2014-11-14,8.4001,8.5578,8.2572,8.3606,650425,0
2014-11-17,8.3311,8.4049,8.124,8.1436,320470,0
2014-11-18,8.2127,8.4691,8.2028,8.3311,327851,0
2014-11-19,8.3014,8.5873,8.2522,8.4297,503021,0
2014-11-20,8.3705,9.3515,8.3311,9.0311,694379,0
2014-11-21,9.2183,9.2183,8.6268,8.7747,386869,0
2014-11-24,8.8338,9.169,8.7603,9.1493,263078,0
2014-11-25,9.1197,9.3071,8.8536,9.2676,419577,0
2014-11-26,9.2577,9.919,8.9226,9.613,637232,0
2014-11-28,9.623,9.899,9.4055,9.839,430266,0
2014-12-01,9.829,9.829,9.4153,9.445,567078,0
2014-12-02,9.574,9.859,9.514,9.681,375639,0
2014-12-03,9.731,10.007,9.661,9.869,360207,0
2014-12-04,9.978,9.978,9.4752,9.584,326377,0
2014-12-05,9.643,9.849,9.585,9.751,204637,0
2014-12-08,9.681,9.809,9.1001,9.1593,418887,0
2014-12-09,8.9915,9.3465,8.8931,9.3465,343688,0
2014-12-10,9.2873,9.3563,8.6958,8.7056,303684,0
2014-12-11,8.7747,9.2776,8.6958,8.9818,296808,0
2014-12-12,8.8732,9.0706,8.7156,8.7551,324321,0
2014-12-15,8.7747,9.0311,8.6593,8.7056,280538,0
2014-12-16,8.6465,8.9423,8.6465,8.6761,287432,0
2014-12-17,8.6367,9.3563,8.6367,9.2577,517500,0
2014-12-18,9.4553,9.4553,8.7846,8.824,421732,0
2014-12-19,8.8633,8.8831,8.4788,8.5873,634736,0
2014-12-22,8.5776,8.6268,8.4297,8.5183,273005,0
2014-12-23,8.5776,8.8338,8.5086,8.7056,274664,0
2014-12-24,8.6761,8.8141,8.4788,8.7451,119744,0
2014-12-26,8.7352,8.9226,8.5973,8.7156,204770,0
2014-12-29,8.686,9.1197,8.6311,9.0113,324906,0
2014-12-30,8.9324,9.0902,8.7551,8.7943,252156,0
2014-12-31,8.8141,9.1788,8.7254,8.7551,468247,0
2015-01-02,8.9127,9.1928,8.4691,8.6071,395850,0
2015-01-05,8.6071,8.824,8.4297,8.5479,281067,0
2015-01-06,8.6071,8.7531,8.2127,8.4297,256633,0
2015-01-07,8.5281,8.7176,8.2028,8.5676,239339,0
2015-01-08,8.6465,9.1395,8.5973,8.8043,544797,0
2015-01-09,8.7747,8.8023,8.4443,8.4788,249527,0
2015-01-12,8.5183,8.8931,8.4297,8.7648,274145,0
2015-01-13,8.8732,9.1443,8.6367,8.7943,298018,0
2015-01-14,8.4788,8.824,8.4788,8.6465,176645,0
2015-01-15,8.7056,8.7056,8.1043,8.1338,672848,0
2015-01-16,8.2718,8.3211,8.0943,8.193,185945,0
2015-01-20,8.1733,8.3211,7.9072,7.9761,267299,0
2015-01-21,7.9662,8.1831,7.8184,8.0846,334774,0
2015-01-22,8.1436,8.5578,6.9507,7.0789,1913118,0
2015-01-23,6.9507,7.4042,6.8522,7.3565,969106,0
2015-01-26,7.1184,7.5422,7.1184,7.5028,542751,0
2015-01-27,7.2268,7.8677,7.2268,7.8085,521364,0
2015-01-28,7.8479,8.0156,7.2915,7.7297,619014,0
2015-01-29,7.7001,8.1436,7.5916,8.1141,685108,0
2015-01-30,7.8873,8.1338,7.7197,8.0056,621800,0
2015-02-02,7.9958,8.0511,7.7001,7.7691,496300,0
2015-02-03,7.7986,8.3369,7.5916,8.3211,684271,0
2015-02-04,8.3113,8.3705,8.0994,8.2916,265917,0
2015-02-05,8.3311,8.6071,8.0549,8.5578,416514,0
2015-02-06,8.6168,8.6268,8.1338,8.2226,381897,0
2015-02-09,8.1831,8.4592,8.0943,8.2718,392785,0
2015-02-10,8.3507,8.4493,8.2127,8.3311,245212,0
2015-02-11,8.2718,8.4986,8.2423,8.4493,238696,0
2015-02-12,8.5578,8.7747,8.4592,8.7156,482685,0
2015-02-13,8.6958,8.7747,8.4297,8.4493,444691,0
2015-02-17,8.1831,10.353,7.7493,10.204,2335006,0
2015-02-18,10.105,11.121,9.761,11.121,1367845,0
2015-02-19,11.012,11.012,10.411,10.776,771852,0
2015-02-20,10.796,11.002,10.529,10.944,617592,0
2015-02-23,10.875,11.476,10.641,11.289,681869,0
2015-02-24,11.309,11.421,11.047,11.131,365767,0
2015-02-25,11.081,11.309,10.687,10.736,620634,0
2015-02-26,10.687,11.22,10.668,11.131,408836,0
2015-02-27,11.091,11.141,10.806,10.885,369996,0
2015-03-02,10.865,11.052,10.49,10.569,604309,0
2015-03-03,10.333,10.706,10.164,10.294,731602,0
2015-03-04,10.254,10.569,10.086,10.264,418087,0
2015-03-05,10.49,10.865,10.48,10.796,450950,0
2015-03-06,10.736,11.022,10.648,10.668,271726,0
2015-03-09,10.648,10.786,10.48,10.529,216955,0
2015-03-10,10.313,10.549,10.234,10.323,355608,0
2015-03-11,10.362,10.411,10.164,10.254,227300,0
2015-03-12,10.323,10.629,10.323,10.619,241197,0
2015-03-13,10.619,10.895,10.569,10.599,269698,0
2015-03-16,10.687,11.042,10.599,10.954,300127,0
2015-03-17,10.875,11.329,10.766,11.289,384414,0
2015-03-18,11.18,11.18,10.539,10.825,308949,0
2015-03-19,10.736,10.915,10.589,10.658,262192,0
2015-03-20,10.687,11.2,10.687,11.171,498317,0
2015-03-23,11.101,11.436,11.002,11.289,379544,0
2015-03-24,11.259,11.466,11.141,11.446,338872,0
2015-03-25,11.436,11.584,11.339,11.446,534932,0
2015-03-26,11.349,11.476,11.022,11.397,437765,0
2015-03-27,11.377,11.564,11.329,11.516,266656,0
2015-03-30,11.564,12.374,11.535,12.117,568303,0
2015-03-31,12.039,12.206,11.909,11.939,302357,0
2015-04-01,11.85,12.098,11.349,11.564,335930,0
2015-04-02,11.554,12.244,11.516,12.117,448617,0
2015-04-06,11.959,12.364,11.772,12.234,299314,0
2015-04-07,12.226,12.452,12.088,12.334,233798,0
2015-04-08,12.394,12.738,12.274,12.571,333395,0
2015-04-09,11.584,12.669,11.584,12.442,145248,0
2015-04-10,12.511,12.6,12.226,12.364,170907,0
2015-04-13,12.354,12.59,12.226,12.501,203466,0
2015-04-14,12.531,12.62,12.234,12.432,293027,0
2015-04-15,12.481,12.748,12.384,12.551,197642,0
2015-04-16,12.561,12.866,12.521,12.836,253079,0
2015-04-17,12.876,12.955,12.284,12.384,370720,0
2015-04-20,12.452,12.61,12.136,12.384,453230,0
2015-04-21,12.886,14.7,12.886,14.641,3706384,0
2015-04-22,14.72,14.884,14.256,14.316,1293340,0
2015-04-23,14.326,14.493,13.96,13.98,1159122,0
2015-04-24,13.99,14.178,13.684,13.814,795095,0
2015-04-27,13.794,14.207,13.684,13.784,496693,0
2015-04-28,13.674,13.941,13.488,13.684,507140,0
2015-04-29,13.546,13.635,12.896,12.965,743165,0
2015-04-30,12.955,13.122,12.62,12.787,582197,0
2015-05-01,12.64,12.955,12.324,12.62,516575,0
2015-05-04,12.64,13.654,12.63,13.468,649140,0
2015-05-05,13.389,13.635,13.074,13.409,539294,0
2015-05-06,13.419,13.419,13.084,13.379,259237,0
2015-05-07,13.339,13.784,13.319,13.546,786068,0
2015-05-08,13.684,13.804,13.459,13.478,562420,0
2015-05-11,13.389,13.734,13.132,13.152,293737,0
2015-05-12,13.103,13.359,12.866,13.171,289466,0
2015-05-13,13.221,13.29,12.846,12.866,285825,0
2015-05-14,12.876,13.399,12.699,13.181,630478,0
2015-05-15,13.231,13.349,13.122,13.261,691816,0
2015-05-18,13.339,13.664,13.251,13.488,315645,0
2015-05-19,13.459,13.546,12.926,13.084,214622,0
2015-05-20,13.093,13.221,12.699,12.758,198292,0
2015-05-21,12.709,12.787,12.294,12.334,297692,0
2015-05-22,12.404,12.62,12.156,12.413,293837,0
2015-05-26,12.364,12.423,12.009,12.088,190360,0
2015-05-27,12.078,12.264,11.84,12.166,246572,0
2015-05-28,12.098,12.364,11.792,12.196,317248,0
2015-05-29,12.156,12.324,11.999,12.294,369909,0
2015-06-01,12.334,12.571,12.176,12.384,267055,0
2015-06-02,12.334,12.709,12.334,12.669,180927,0
2015-06-03,12.718,13.005,12.679,12.985,191801,0
2015-06-04,12.826,12.965,12.787,12.886,175978,0
2015-06-05,12.846,12.955,12.679,12.826,162488,0
2015-06-08,12.797,13.389,12.787,13.142,359462,0
2015-06-09,13.171,13.359,12.826,13.29,289469,0
2015-06-10,13.359,13.931,13.339,13.694,430647,0
2015-06-11,13.704,14.296,13.704,14.286,516072,0
2015-06-12,14.276,14.414,14.129,14.384,255194,0
2015-06-15,14.326,14.581,14.039,14.326,325888,0
2015-06-16,14.226,14.424,13.409,14.404,199104,0
2015-06-17,14.424,14.691,14.355,14.542,203059,0
2015-06-18,14.651,14.779,14.464,14.513,183280,0
2015-06-19,14.542,14.691,14.404,14.414,599847,0
2015-06-22,14.493,14.7,14.434,14.651,217057,0
2015-06-23,14.641,14.75,14.542,14.661,113966,0
2015-06-24,14.691,14.76,14.503,14.671,177804,0
2015-06-25,14.72,14.779,14.473,14.691,206509,0
2015-06-26,14.641,15.036,14.473,14.986,663239,0
2015-06-29,14.789,14.877,14.049,14.236,212086,0
2015-06-30,14.326,14.326,13.941,13.99,191353,0
2015-07-01,14.059,14.266,13.843,14.089,245354,0
2015-07-02,14.099,14.139,13.654,13.784,365243,0
2015-07-06,13.526,13.853,13.409,13.704,227808,0
2015-07-07,13.694,13.734,13.271,13.576,231967,0
2015-07-08,13.449,13.625,12.699,12.866,298707,0
2015-07-09,13.054,13.459,12.886,13.3,224563,0
2015-07-10,13.459,13.95,13.349,13.863,364026,0
2015-07-13,13.999,14.069,13.774,13.911,413827,0
2015-07-14,13.853,14.149,13.756,13.99,216041,0
2015-07-15,13.941,14.197,13.729,14.009,275265,0
2015-07-16,14.109,14.336,14.049,14.276,177297,0
2015-07-17,14.345,14.365,14.129,14.197,198191,0
2015-07-20,14.159,14.651,14.099,14.394,527629,0
2015-07-21,14.522,14.789,12.709,13.576,1993876,0
2015-07-22,13.459,14.404,13.459,14.226,945514,0
2015-07-23,14.236,14.76,13.99,14.246,431171,0
2015-07-24,14.197,14.394,13.704,13.714,192409,0
2015-07-27,13.684,13.744,13.309,13.459,361287,0
2015-07-28,13.566,13.774,13.3,13.399,234300,0
2015-07-29,13.399,13.684,13.329,13.508,253164,0
2015-07-30,13.459,14.009,13.449,13.744,212593,0
2015-07-31,13.804,14.129,13.566,14.079,248093,0
2015-08-03,14.039,14.207,13.546,13.744,290890,0
2015-08-04,13.714,14.246,13.684,13.724,171007,0
2015-08-05,13.774,14.059,13.556,13.586,216548,0
2015-08-06,13.556,13.744,13.309,13.468,280194,0
2015-08-07,13.439,13.921,13.339,13.694,285520,0
2015-08-10,13.734,13.853,13.024,13.181,616785,0
2015-08-11,13.132,13.674,13.12,13.211,357017,0
2015-08-12,13.044,13.595,12.896,13.379,322846,0
2015-08-13,13.439,13.98,13.281,13.29,353984,0
2015-08-14,13.231,13.833,13.132,13.804,191091,0
2015-08-17,13.694,14.059,13.399,13.95,258946,0
2015-08-18,14.029,14.069,13.449,13.576,214826,0
2015-08-19,13.654,13.654,13.044,13.064,235110,0
2015-08-20,12.906,13.103,12.264,12.274,318586,0
2015-08-21,12.098,12.836,11.989,12.274,1854615,0
2015-08-24,11.614,12.234,11.161,11.753,474003,0
2015-08-25,12.058,12.206,11.397,11.476,308444,0
2015-08-26,11.84,11.87,11.397,11.831,690220,0
2015-08-27,11.86,11.87,11.594,11.831,605018,0
2015-08-28,11.762,11.86,11.743,11.821,658472,0
2015-08-31,11.624,11.939,11.624,11.733,492738,0
2015-09-01,11.554,11.811,11.456,11.526,240182,0
2015-09-02,11.84,12.117,11.684,12.078,1110640,0
2015-09-03,12.078,12.394,11.989,12.176,695189,0
2015-09-04,12.098,12.354,12.098,12.334,222026,0
2015-09-08,12.471,12.906,12.471,12.6,280855,0
2015-09-09,12.65,12.718,12.136,12.176,199307,0
2015-09-10,12.088,12.354,12.058,12.117,174557,0
2015-09-11,12.029,12.108,11.614,12.098,220504,0
2015-09-14,12.117,12.354,11.949,12.324,198799,0
2015-09-15,12.294,12.61,12.244,12.471,317775,0
2015-09-16,12.452,13.132,12.384,13.054,326802,0
2015-09-17,12.975,13.409,12.748,13.162,207255,0
2015-09-18,13.005,13.162,12.63,12.926,523877,0
2015-09-21,13.142,13.349,12.866,13.103,774709,0
2015-09-22,12.816,12.866,12.404,12.797,667904,0
2015-09-23,12.846,12.945,12.64,12.787,273450,0
2015-09-24,12.699,12.777,12.432,12.777,149365,0
2015-09-25,12.816,12.826,12.234,12.264,200119,0
2015-09-28,12.294,12.354,11.899,11.959,348772,0
2015-09-29,11.999,12.274,11.604,11.762,455615,0
2015-09-30,11.929,12.127,11.684,11.811,252454,0
2015-10-01,11.84,12.039,11.723,11.959,202958,0
2015-10-02,11.753,12.294,11.506,12.226,175674,0
2015-10-05,12.334,12.531,12.244,12.394,311250,0
2015-10-06,12.404,12.404,12.226,12.284,262699,0
2015-10-07,12.324,12.471,12.244,12.324,294649,0
2015-10-08,12.314,12.581,12.294,12.471,671150,0
2015-10-09,12.481,12.59,12.384,12.432,470120,0
2015-10-12,12.413,12.432,11.644,12.404,328454,0
2015-10-13,12.461,12.59,12.234,12.284,310877,0
2015-10-14,12.304,13.064,12.196,12.314,867718,0
2015-10-15,12.442,13.615,12.384,13.231,771361,0
2015-10-16,13.29,13.399,12.797,13.034,422550,0
2015-10-19,12.926,13.231,12.709,12.866,880600,0
2015-10-20,14.345,14.946,13.921,14.73,2759334,0
2015-10-21,14.838,14.897,14.216,14.316,622059,0
2015-10-22,14.522,14.74,14.345,14.444,517893,0
2015-10-23,14.601,14.601,14.168,14.384,378632,0
2015-10-26,14.454,14.562,14.187,14.286,300430,0
2015-10-27,14.336,14.503,13.508,13.784,319903,0
2015-10-28,13.891,14.119,13.714,14.019,308747,0
2015-10-29,13.941,14.197,13.704,14.019,417478,0
2015-10-30,14.029,14.336,13.96,14.306,497606,0
2015-11-02,14.286,14.621,14.286,14.532,380135,0
2015-11-03,14.473,15.469,14.336,15.184,1022499,0
2015-11-04,15.233,15.675,15.055,15.449,393877,0
2015-11-05,15.479,15.539,15.046,15.479,365648,0
2015-11-06,15.419,15.598,15.124,15.144,302764,0
2015-11-09,15.154,15.341,14.394,14.691,1357072,0
2015-11-10,14.681,15.026,14.651,14.877,430664,0
2015-11-11,14.946,15.094,14.651,14.789,349725,0
2015-11-12,14.641,14.917,14.493,14.562,482189,0
2015-11-13,14.483,14.513,14.039,14.109,350840,0
2015-11-16,14.049,14.552,14.049,14.493,417782,0
2015-11-17,14.562,14.74,14.296,14.71,497606,0
2015-11-18,14.73,15.37,14.591,15.331,471134,0
2015-11-19,15.331,15.509,15.134,15.449,413015,0
2015-11-20,15.559,16.061,15.429,16.031,895509,0
2015-11-23,16.1,16.751,16.041,16.721,722169,0
2015-11-24,16.632,16.869,16.523,16.603,422347,0
2015-11-25,16.701,17.076,16.563,16.781,517790,0
2015-11-27,16.849,17.254,16.781,17.076,274566,0
2015-11-30,17.254,17.254,16.583,16.701,594167,0
2015-12-01,16.879,16.889,16.505,16.771,714685,0
2015-12-02,16.781,17.007,16.662,16.771,272538,0
2015-12-03,16.801,16.978,16.406,16.662,356432,0
2015-12-04,16.672,16.978,16.593,16.889,571041,0
2015-12-07,16.809,16.829,16.287,16.603,494361,0
2015-12-08,16.475,17.051,16.346,16.801,266512,0
2015-12-09,16.819,17.145,16.248,16.495,266959,0
2015-12-10,16.346,16.681,15.991,16.189,548220,0
2015-12-11,15.844,16.248,15.844,16.031,304690,0
2015-12-14,15.981,16.021,15.252,15.685,409638,0
2015-12-15,15.794,15.814,15.35,15.38,285622,0
2015-12-16,15.459,16.071,15.124,16.031,349826,0
2015-12-17,16.109,16.109,15.509,15.764,393338,0
2015-12-18,15.764,15.924,15.588,15.844,566680,0
2015-12-21,16.376,16.485,15.725,16.031,588384,0
2015-12-22,16.119,16.119,15.489,15.874,233751,0
2015-12-23,15.991,16.366,15.764,16.326,227098,0
2015-12-24,16.416,16.485,16.258,16.376,159971,0
2015-12-28,16.366,16.553,16.149,16.515,217357,0
2015-12-29,16.583,16.771,16.346,16.515,262623,0
2015-12-30,16.475,16.958,16.446,16.889,337528,0
2015-12-31,16.781,16.953,16.149,16.169,350576,0
2016-01-04,15.932,16.061,15.439,15.794,452180,0
2016-01-05,15.884,16.209,15.774,16.081,233348,0
2016-01-06,15.754,16.031,15.549,15.715,321997,0
2016-01-07,15.39,15.844,15.375,15.844,425762,0
2016-01-08,15.864,16.109,15.529,15.559,470481,0
2016-01-11,15.588,15.894,15.549,15.844,312012,0
2016-01-12,15.932,16.396,14.956,15.665,708576,0
2016-01-13,15.745,15.981,14.789,14.897,418971,0
2016-01-14,14.986,15.529,14.641,15.301,374549,0
2016-01-15,14.828,15.114,14.72,14.907,451566,0
2016-01-19,15.084,15.164,14.838,14.956,457745,0
2016-01-20,14.7,14.986,14.216,14.611,612562,0
2016-01-21,14.631,14.946,14.454,14.532,280527,0
2016-01-22,14.72,15.144,14.459,15.016,222458,0
2016-01-25,14.986,15.144,14.691,14.789,202296,0
2016-01-26,14.789,15.084,14.631,14.917,213037,0
2016-01-27,14.897,15.154,14.611,14.848,210672,0
2016-01-28,15.026,15.074,14.473,14.542,138579,0
2016-01-29,14.513,14.926,14.493,14.887,202839,0
2016-02-01,14.681,14.917,14.389,14.74,475197,0
2016-02-02,14.621,15.094,14.36,15.006,302233,0
2016-02-03,15.114,15.144,13.546,13.804,375404,0
2016-02-04,13.704,14.009,13.359,13.468,561317,0
2016-02-05,13.329,13.478,12.669,12.709,556609,0
2016-02-08,12.59,12.945,12.226,12.866,313758,0
2016-02-09,12.728,13.122,12.531,12.61,134316,0
2016-02-10,12.709,13.093,12.64,12.718,167107,0
2016-02-11,12.521,12.61,12.274,12.452,185602,0
2016-02-12,12.59,13.142,12.304,13.132,393536,0
2016-02-16,12.995,13.369,12.374,12.846,749702,0
2016-02-17,12.985,13.459,12.718,12.995,813343,0
2016-02-18,12.945,13.044,12.689,12.975,270420,0
2016-02-19,12.906,13.074,12.659,13.074,232391,0
2016-02-22,13.122,13.359,12.778,13.064,519302,0
2016-02-23,12.926,13.132,12.886,13.112,683143,0
2016-02-24,13.014,13.084,12.481,12.738,322303,0
2016-02-25,12.709,12.955,12.551,12.945,184867,0
2016-02-26,12.995,13.162,12.556,12.965,216282,0
2016-02-29,12.856,13.084,12.394,12.413,446852,0
2016-03-01,12.521,12.787,12.394,12.65,421959,0
2016-03-02,12.62,12.738,12.374,12.6,530871,0
2016-03-03,12.6,13.339,12.471,13.122,449324,0
2016-03-04,13.142,13.439,13.005,13.211,303521,0
2016-03-07,13.103,13.359,12.886,12.985,353979,0
2016-03-08,12.846,13.054,12.374,12.491,381975,0
2016-03-09,12.807,14.483,12.787,14.286,853577,0
2016-03-10,14.286,14.434,13.546,13.774,349434,0
2016-03-11,13.98,14.424,13.526,13.764,319071,0
2016-03-14,13.694,13.994,13.399,13.654,423229,0
2016-03-15,13.498,13.684,13.369,13.508,366448,0
2016-03-16,13.498,13.764,13.399,13.754,263143,0
2016-03-17,13.714,13.99,13.29,13.901,282490,0
2016-03-18,13.931,14.149,13.784,14.119,309956,0
2016-03-21,14.029,14.212,13.911,14.059,219000,0
2016-03-22,13.941,14.384,13.941,14.296,226128,0
2016-03-23,14.197,14.483,14.187,14.316,402572,0
2016-03-24,14.168,14.316,13.872,14.311,354312,0
2016-03-28,14.276,14.581,14.207,14.345,136089,0
2016-03-29,14.336,14.76,14.336,14.73,151067,0
2016-03-30,14.769,14.936,14.7,14.769,186495,0
2016-03-31,14.73,14.858,14.591,14.7,241418,0
2016-04-01,14.621,15.469,14.576,15.301,227805,0
2016-04-04,15.35,15.37,14.74,14.917,224215,0
2016-04-05,14.868,15.321,14.326,15.104,301037,0
2016-04-06,15.321,15.725,15.321,15.646,240321,0
2016-04-07,15.559,15.695,15.124,15.35,281491,0
2016-04-08,15.519,15.725,15.124,15.489,185662,0
2016-04-11,15.608,15.745,15.164,15.184,160367,0
2016-04-12,15.262,15.656,15.124,15.37,161273,0
2016-04-13,15.419,15.864,15.419,15.745,429478,0
2016-04-14,15.814,15.962,15.675,15.874,224523,0
2016-04-15,15.794,16.179,15.702,16.1,189918,0
2016-04-18,15.971,16.273,15.499,15.725,922871,0
2016-04-19,17.549,18.211,17.204,17.659,2652531,0
2016-04-20,17.619,18.568,17.609,17.894,1401486,0
2016-04-21,18.072,18.556,17.815,18.171,910803,0
2016-04-22,18.249,18.743,18.101,18.407,796349,0
2016-04-25,18.476,18.594,17.639,17.659,359804,0
2016-04-26,17.697,18.211,17.4,18.013,838279,0
2016-04-27,18.151,18.239,17.756,17.845,337189,0
2016-04-28,17.904,18.161,17.44,17.44,338195,0
2016-04-29,17.519,17.746,17.184,17.589,359308,0
2016-05-02,17.579,17.746,17.007,17.629,674320,0
2016-05-03,17.569,17.766,17.314,17.51,317252,0
2016-05-04,17.5,17.874,17.334,17.559,438676,0
2016-05-05,17.649,17.746,17.017,17.155,295044,0
2016-05-06,17.155,17.343,17.031,17.194,158216,0
2016-05-09,17.135,17.41,17.086,17.244,223424,0
2016-05-10,17.381,17.659,17.155,17.539,225322,0
2016-05-11,17.42,17.47,17.066,17.066,255189,0
2016-05-12,17.194,17.4,16.809,17.066,221345,0
2016-05-13,16.978,17.391,16.978,17.174,227858,0
2016-05-16,17.164,17.46,16.968,17.363,225037,0
2016-05-17,17.381,17.41,16.632,16.791,377735,0
2016-05-18,16.632,17.373,16.515,17.145,325983,0
2016-05-19,17.056,17.201,16.781,17.086,225713,0
2016-05-20,17.204,17.43,16.869,17.4,179686,0
2016-05-23,17.363,17.944,17.284,17.697,324633,0
2016-05-24,17.796,17.904,17.353,17.776,372374,0
2016-05-25,17.815,17.983,17.766,17.884,140640,0
2016-05-26,17.954,17.954,17.697,17.707,78442,0
2016-05-27,17.659,17.983,17.619,17.914,134553,0
2016-05-31,18.072,18.239,17.796,17.993,324535,0
2016-06-01,17.934,18.278,17.855,18.201,313223,0
2016-06-02,18.091,18.269,17.974,18.249,255148,0
2016-06-03,18.181,18.191,17.619,17.924,172667,0
2016-06-06,17.944,18.239,17.884,18.201,169684,0
2016-06-07,18.151,18.338,18.101,18.239,266115,0
2016-06-08,18.288,18.496,18.062,18.269,186492,0
2016-06-09,18.131,18.791,18.038,18.417,323206,0
2016-06-10,18.328,18.328,17.48,17.619,333666,0
2016-06-13,17.786,18.516,17.549,17.845,517652,0
2016-06-14,17.736,17.766,16.721,17.204,455017,0
2016-06-15,17.314,17.707,17.214,17.44,324841,0
2016-06-16,17.274,17.924,17.224,17.815,319914,0
2016-06-17,17.835,18.081,17.44,17.599,913685,0
2016-06-20,17.815,18.446,17.549,18.111,223089,0
2016-06-21,18.121,18.574,17.934,18.466,380634,0
2016-06-22,18.594,19.719,18.574,18.791,898714,0
2016-06-23,19.059,19.511,18.781,19.501,637127,0
2016-06-24,18.841,19.452,18.378,19.274,957489,0
2016-06-27,19.117,19.215,18.121,19.165,671122,0
2016-06-28,19.205,19.54,18.693,18.821,339590,0
2016-06-29,19.039,19.56,18.969,19.394,290400,0
2016-06-30,19.364,19.61,19.097,19.6,438158,0
2016-07-01,19.462,19.709,19.374,19.639,287347,0
2016-07-05,19.679,19.704,19.079,19.364,259610,0
2016-07-06,19.304,19.679,19.304,19.53,348214,0
2016-07-07,19.629,19.699,19.255,19.629,433526,0
2016-07-08,19.719,20.211,19.62,19.975,863396,0
2016-07-11,20.113,20.517,20.053,20.388,287183,0
2016-07-12,20.556,20.754,20.349,20.546,321299,0
2016-07-13,20.556,20.556,19.58,20.103,346903,0
2016-07-14,20.32,20.32,19.896,19.896,280542,0
2016-07-15,20.063,20.093,19.6,19.748,441893,0
2016-07-18,19.629,19.965,19.324,19.472,939139,0
2016-07-19,18.831,18.831,17.373,17.589,3053752,0
2016-07-20,17.529,17.806,17.363,17.44,898019,0
2016-07-21,17.5,17.579,16.593,16.761,953926,0
2016-07-22,16.751,17.145,16.731,16.781,371308,0
2016-07-25,16.691,17.244,16.691,16.949,390621,0
2016-07-26,16.879,17.096,16.879,16.978,322648,0
2016-07-27,17.066,17.214,16.889,17.174,440673,0
2016-07-28,17.017,17.203,16.781,16.958,327298,0
2016-07-29,16.997,17.174,16.346,16.809,531611,0
2016-08-01,16.889,17.115,16.662,16.781,320118,0
2016-08-02,16.781,16.839,16.583,16.731,435117,0
2016-08-03,16.711,16.939,16.573,16.791,233033,0
2016-08-04,16.771,16.987,16.711,16.771,143307,0
2016-08-05,17.026,17.4,16.958,17.324,378124,0
2016-08-08,17.324,17.5,16.978,17.304,389878,0
2016-08-09,17.224,17.368,16.889,16.899,185111,0
2016-08-10,16.978,17.012,16.533,16.751,179610,0
2016-08-11,16.751,16.987,16.533,16.761,211762,0
2016-08-12,16.741,16.819,16.426,16.701,333893,0
2016-08-15,16.819,16.958,16.652,16.741,171613,0
2016-08-16,16.652,16.839,16.523,16.543,282964,0
2016-08-17,16.523,16.859,16.495,16.701,208083,0
2016-08-18,16.632,17.026,16.563,17.026,252085,0
2016-08-19,16.939,17.066,16.642,16.721,243676,0
2016-08-22,16.642,16.781,16.519,16.721,179229,0
2016-08-23,16.642,17.096,16.642,16.809,440112,0
2016-08-24,16.523,16.701,16.169,16.386,702808,0
2016-08-25,16.396,16.583,16.258,16.346,377594,0
2016-08-26,16.238,16.386,15.784,16.061,403073,0
2016-08-29,16.129,16.169,15.725,15.764,460437,0
2016-08-30,15.725,15.824,15.154,15.184,849624,0
2016-08-31,15.224,15.499,14.838,15.331,791321,0
2016-09-01,15.409,15.904,15.37,15.685,849211,0
2016-09-02,15.774,16.159,15.627,16.149,547934,0
2016-09-06,16.109,16.219,15.844,16.041,346928,0
2016-09-07,16.071,16.159,15.844,16.119,345889,0
2016-09-08,16.119,16.169,15.942,15.991,280384,0
2016-09-09,15.894,15.914,15.539,15.539,298307,0
2016-09-12,15.4,15.952,15.4,15.914,467507,0
2016-09-13,15.794,15.952,15.439,15.519,244611,0
2016-09-14,15.529,15.854,15.449,15.705,304751,0
2016-09-15,15.665,15.996,15.559,15.981,189021,0
2016-09-16,15.942,16.051,15.874,15.884,546121,0
2016-09-19,15.904,16.021,15.301,15.409,279223,0
2016-09-20,15.449,15.894,14.838,15.016,523989,0
2016-09-21,15.016,15.291,15.006,15.252,160694,0
2016-09-22,15.331,15.559,15.262,15.539,271589,0
2016-09-23,15.539,15.745,15.509,15.529,159104,0
2016-09-26,15.419,15.627,15.144,15.174,281624,0
2016-09-27,15.114,15.228,14.907,15.124,229639,0
2016-09-28,16.317,16.801,16.041,16.573,1726836,0
2016-09-29,16.475,16.721,16.416,16.436,643464,0
2016-09-30,16.573,16.642,16.238,16.287,1172369,0
2016-10-03,16.071,16.563,16.021,16.465,639251,0
2016-10-04,16.465,16.563,16.268,16.465,482452,0
2016-10-05,16.515,16.761,16.341,16.662,633523,0
2016-10-06,16.563,17.007,16.441,16.711,585652,0
2016-10-07,16.809,16.809,16.391,16.563,672941,0
2016-10-10,16.711,16.711,16.391,16.465,362996,0
2016-10-11,16.465,16.465,15.774,15.824,406693,0
2016-10-12,15.924,16.515,15.774,16.219,427903,0
2016-10-13,15.971,16.317,15.725,16.071,352350,0
2016-10-14,16.021,16.736,15.874,16.416,763610,0
2016-10-17,16.317,16.859,16.317,16.515,794436,0
2016-10-18,17.45,18.388,16.563,17.894,1653207,0
2016-10-19,17.993,17.993,17.081,17.5,732270,0
2016-10-20,17.4,17.45,16.958,17.204,358457,0
2016-10-21,17.056,17.5,17.056,17.5,312156,0
2016-10-24,17.549,17.845,17.204,17.353,377508,0
2016-10-25,17.45,17.45,16.884,17.155,313258,0
2016-10-26,17.007,17.254,16.613,16.711,292932,0
2016-10-27,16.859,16.859,16.366,16.465,336084,0
2016-10-28,16.416,16.809,16.366,16.711,272157,0
2016-10-31,16.809,16.809,16.465,16.711,366160,0
2016-11-01,16.761,16.958,16.317,16.317,323141,0
2016-11-02,16.366,16.416,15.924,16.071,356845,0
2016-11-03,16.021,16.416,15.829,16.119,269745,0
2016-11-04,16.219,16.761,16.219,16.416,210696,0
2016-11-07,16.662,16.809,16.416,16.761,177586,0
2016-11-08,16.761,16.934,16.563,16.761,681414,0
2016-11-09,16.563,17.254,15.774,17.204,427948,0
2016-11-10,17.254,17.549,16.859,17.304,380839,0
2016-11-11,17.353,18.338,17.353,18.288,535177,0
2016-11-14,18.388,18.979,18.288,18.634,335738,0
2016-11-15,18.634,18.929,18.511,18.781,356088,0
2016-11-16,18.683,19.127,18.634,18.929,269195,0
2016-11-17,19.127,19.127,18.708,18.929,240824,0
2016-11-18,18.831,19.274,18.831,19.127,456487,0
2016-11-21,19.225,19.521,19.029,19.424,571293,0
2016-11-22,19.472,19.989,19.472,19.965,519817,0
2016-11-23,20.014,20.458,19.866,20.014,375828,0
2016-11-25,20.113,20.113,19.768,19.916,116761,0
2016-11-28,19.768,20.113,19.669,19.817,318791,0
2016-11-29,19.768,20.063,19.62,19.669,171180,0
2016-11-30,19.768,19.916,19.472,19.768,347158,0
2016-12-01,19.817,19.916,18.733,18.954,321600,0
2016-12-02,18.979,19.424,18.945,19.175,173834,0
2016-12-05,19.274,20.014,19.175,19.916,256041,0
2016-12-06,19.916,19.916,19.225,19.719,281570,0
2016-12-07,19.719,20.408,19.719,20.211,233953,0
2016-12-08,20.211,20.655,19.916,20.655,205437,0
2016-12-09,20.655,20.95,20.556,20.704,336587,0
2016-12-12,20.556,21.049,20.532,20.804,341598,0
2016-12-13,20.901,21.099,20.606,20.804,311183,0
2016-12-14,20.754,20.853,20.311,20.507,368331,0
2016-12-15,20.507,21.049,20.162,20.311,324424,0
2016-12-16,20.359,20.704,20.113,20.261,562321,0
2016-12-19,20.261,20.704,20.113,20.261,231980,0
2016-12-20,20.359,20.655,20.162,20.655,263369,0
2016-12-21,20.507,20.704,20.311,20.408,172044,0
2016-12-22,20.311,20.507,20.063,20.113,155006,0
2016-12-23,20.113,20.211,19.57,20.211,146768,0
2016-12-27,20.211,20.606,20.113,20.186,165296,0
2016-12-28,20.162,20.359,19.669,19.719,131546,0
2016-12-29,19.719,20.113,19.472,19.866,153168,0
2016-12-30,19.866,19.916,19.127,19.274,289322,0
2017-01-03,19.324,19.817,19.004,19.424,375212,0
2017-01-04,19.374,19.965,18.733,19.521,243119,0
2017-01-05,19.374,19.521,18.88,18.88,176812,0
2017-01-06,18.979,19.274,17.85,18.683,154732,0
2017-01-09,18.733,18.831,18.338,18.486,214981,0
2017-01-10,18.436,18.979,18.191,18.683,265600,0
2017-01-11,18.634,19.225,18.486,18.88,193046,0
2017-01-12,18.831,19.029,18.388,18.979,222103,0
2017-01-13,19.079,19.225,18.88,19.175,111885,0
2017-01-17,19.175,19.374,18.733,18.88,183032,0
2017-01-18,18.929,19.57,18.733,19.225,470350,0
2017-01-19,19.225,19.225,18.436,18.486,118418,0
2017-01-20,18.584,18.781,18.388,18.536,149641,0
2017-01-23,18.486,18.683,18.141,18.486,195574,0
2017-01-24,18.536,19.175,18.486,19.029,174736,0
2017-01-25,19.175,19.521,19.029,19.127,157234,0
2017-01-26,19.127,19.225,18.733,19.029,126090,0
2017-01-27,19.029,19.079,18.733,18.88,66468,0
2017-01-30,18.634,19.225,18.486,18.88,234071,0
2017-01-31,18.781,19.079,18.536,18.831,202603,0
2017-02-01,19.029,19.225,18.757,18.929,155397,0
2017-02-02,18.88,18.979,18.388,18.486,134843,0
2017-02-03,18.536,18.979,18.536,18.929,128845,0
2017-02-06,18.88,18.929,18.288,18.536,112043,0
2017-02-07,18.584,18.831,18.388,18.388,111788,0
2017-02-08,18.338,18.683,18.191,18.634,116894,0
2017-02-09,18.634,19.424,18.584,18.929,478935,0
2017-02-10,18.979,20.606,18.979,20.162,968766,0
2017-02-13,20.458,20.458,19.521,19.719,689095,0
2017-02-14,18.436,18.733,17.007,17.056,1500724,0
2017-02-15,17.254,17.796,17.105,17.796,819008,0
2017-02-16,17.845,18.091,17.204,17.944,548351,0
2017-02-17,17.993,17.993,17.4,17.45,414897,0
2017-02-21,17.45,17.845,17.4,17.746,268727,0
2017-02-22,17.697,17.746,17.4,17.649,225141,0
2017-02-23,17.649,17.746,17.056,17.5,312740,0
2017-02-24,17.304,17.549,17.105,17.353,170862,0
2017-02-27,17.353,17.746,17.353,17.649,160409,0
2017-02-28,17.649,17.649,17.204,17.4,230192,0
2017-03-01,17.649,17.845,17.375,17.599,360199,0
2017-03-02,17.599,17.939,17.4,17.649,122846,0
2017-03-03,17.649,17.845,17.474,17.697,231638,0
2017-03-06,17.649,17.82,17.105,17.649,215555,0
2017-03-07,17.649,17.746,17.304,17.599,213518,0
2017-03-08,17.697,17.746,17.353,17.599,217463,0
2017-03-09,17.549,17.746,17.4,17.549,227104,0
2017-03-10,17.599,18.785,17.45,18.093,392244,0
2017-03-13,18.29,18.637,17.895,18.539,252464,0
2017-03-14,18.29,18.489,17.945,18.143,204791,0
2017-03-15,18.143,18.637,18.043,18.489,167466,0
2017-03-16,18.587,19.18,18.539,19.083,336926,0
2017-03-17,18.983,19.279,18.754,19.279,457181,0
2017-03-20,19.279,19.576,19.083,19.379,361525,0
2017-03-21,19.526,19.526,18.587,18.736,442657,0
2017-03-22,18.686,18.835,18.093,18.34,401057,0
2017-03-23,18.39,18.686,18.34,18.439,178466,0
2017-03-24,18.539,18.686,18.217,18.539,193003,0
2017-03-27,18.34,18.933,18.093,18.785,256176,0
2017-03-28,18.686,18.686,18.143,18.193,288876,0
2017-03-29,18.143,18.539,18.143,18.489,186146,0
2017-03-30,18.439,18.637,18.29,18.539,371118,0
2017-03-31,18.539,19.18,18.539,19.033,490879,0
2017-04-03,19.033,19.131,18.736,18.933,403738,0
2017-04-04,18.884,19.23,18.785,19.033,245373,0
2017-04-05,19.131,19.18,18.686,18.884,305143,0
2017-04-06,18.835,19.23,18.691,18.933,267721,0
2017-04-07,18.933,19.131,18.785,18.983,239431,0
2017-04-10,18.983,19.23,18.785,19.083,171666,0
2017-04-11,19.033,19.625,19.033,19.576,255167,0
2017-04-12,19.526,19.526,19.18,19.329,172950,0
2017-04-13,19.329,19.429,18.884,18.933,209255,0
2017-04-17,18.933,19.452,18.835,19.18,665062,0
2017-04-18,19.774,22.146,19.429,20.763,2009762,0
2017-04-19,21.109,21.159,20.021,20.07,607193,0
2017-04-20,20.169,20.614,19.799,20.515,611631,0
2017-04-21,20.466,20.713,20.169,20.614,404320,0
2017-04-24,20.763,21.01,20.294,20.713,343778,0
2017-04-25,20.861,20.96,20.466,20.713,304379,0
2017-04-26,20.664,21.356,20.536,21.306,510218,0
2017-04-27,21.405,21.776,21.109,21.455,722821,0
2017-04-28,21.554,21.554,20.485,21.158,536358,0
2017-05-01,21.158,21.158,20.711,20.761,282197,0
2017-05-02,20.711,20.736,20.266,20.414,443994,0
2017-05-03,20.316,20.513,20.266,20.414,185359,0
2017-05-04,20.464,20.464,20.067,20.216,153525,0
2017-05-05,20.216,20.316,19.944,20.266,206388,0
2017-05-08,20.266,20.513,20.166,20.216,165769,0
2017-05-09,20.166,20.389,19.819,20.316,387644,0
2017-05-10,20.316,20.885,20.067,20.786,372909,0
2017-05-11,20.612,20.612,20.067,20.166,182406,0
2017-05-12,20.018,20.364,19.869,20.166,177739,0
2017-05-15,20.216,20.563,20.216,20.513,142446,0
2017-05-16,20.612,20.811,20.166,20.761,285532,0
2017-05-17,20.513,20.563,19.869,19.869,216145,0
2017-05-18,19.919,20.266,19.869,20.166,208365,0
2017-05-19,20.166,20.513,19.869,20.364,198002,0
2017-05-22,20.364,20.563,20.018,20.216,170616,0
2017-05-23,20.266,20.563,19.696,19.77,183918,0
2017-05-24,19.77,19.869,19.374,19.424,259604,0
2017-05-25,19.472,20.191,19.374,20.117,241073,0
2017-05-26,20.018,20.266,19.225,20.067,221406,0
2017-05-30,19.969,20.166,19.77,19.919,297188,0
2017-05-31,20.018,20.018,19.225,19.472,202985,0
2017-06-01,19.472,20.018,19.225,19.869,247284,0
2017-06-02,19.969,20.662,19.721,20.612,325976,0
2017-06-05,20.513,20.513,19.472,19.622,357213,0
2017-06-06,19.472,19.572,18.952,19.175,275039,0
2017-06-07,19.274,19.869,18.927,19.225,189604,0
2017-06-08,19.225,19.77,19.077,19.622,278009,0
2017-06-09,19.622,19.721,19.424,19.572,236717,0
2017-06-12,19.572,19.869,19.274,19.77,329652,0
2017-06-13,19.819,20.266,19.472,20.216,431599,0
2017-06-14,20.266,20.612,20.018,20.464,445386,0
2017-06-15,20.166,20.389,20.067,20.316,298656,0
2017-06-16,20.464,21.405,20.414,21.356,655014,0
2017-06-19,21.356,21.851,21.083,21.603,334485,0
2017-06-20,21.554,21.648,20.761,20.811,287321,0
2017-06-21,20.909,20.959,20.513,20.513,138786,0
2017-06-22,20.563,20.761,20.414,20.563,152343,0
2017-06-23,20.464,20.513,19.869,20.067,326739,0
2017-06-26,20.117,20.191,19.775,19.969,125615,0
2017-06-27,19.869,20.464,19.676,20.018,267675,0
2017-06-28,20.166,20.563,19.969,20.563,222342,0
2017-06-29,20.563,20.563,19.819,20.216,176410,0
2017-06-30,20.216,20.464,19.969,20.464,306366,0
2017-07-03,20.711,20.711,20.291,20.364,100524,0
2017-07-05,20.166,20.414,20.067,20.166,225347,0
2017-07-06,19.919,19.919,19.547,19.671,188087,0
2017-07-07,19.721,19.869,19.572,19.869,136407,0
2017-07-10,19.721,19.869,19.547,19.671,134941,0
2017-07-11,19.622,19.894,19.622,19.671,195993,0
2017-07-12,19.819,20.266,19.819,20.067,165254,0
2017-07-13,20.018,20.316,19.919,20.241,133408,0
2017-07-14,20.216,20.364,19.969,20.018,228735,0
2017-07-17,19.869,20.166,19.452,20.067,538324,0
2017-07-18,16.846,17.293,14.493,14.865,5547744,0
2017-07-19,14.865,14.914,14.022,14.667,2225229,0
2017-07-20,14.617,14.815,13.923,14.022,1350047,0
2017-07-21,14.369,14.369,13.775,13.824,959153,0
2017-07-24,14.32,14.32,13.477,13.527,1017969,0
2017-07-25,13.577,13.675,13.18,13.477,1781003,0
2017-07-26,13.675,14.369,13.577,14.22,1150735,0
2017-07-27,14.518,14.716,14.188,14.617,764586,0
2017-07-28,14.567,14.841,14.269,14.567,538131,0
2017-07-31,14.617,14.716,14.269,14.518,837509,0
2017-08-01,14.667,14.866,14.274,14.766,584425,0
2017-08-02,14.617,14.716,14.468,14.518,355772,0
2017-08-03,14.468,14.866,14.368,14.667,499568,0
2017-08-04,14.667,15.164,14.61,14.915,422057,0
2017-08-07,14.866,15.214,14.816,14.915,351442,0
2017-08-08,14.915,14.915,14.617,14.716,324072,0
2017-08-09,14.567,14.766,14.418,14.766,469739,0
2017-08-10,14.716,15.015,14.642,14.915,579239,0
2017-08-11,14.915,15.164,14.816,15.114,284192,0
2017-08-14,15.164,15.313,14.816,14.866,346903,0
2017-08-15,14.965,14.965,14.169,14.518,510753,0
2017-08-16,14.617,15.064,14.617,14.667,239156,0
2017-08-17,14.667,14.866,14.518,14.567,262528,0
2017-08-18,14.468,14.567,14.219,14.468,316506,0
2017-08-21,14.518,14.716,14.319,14.567,282210,0
2017-08-22,14.567,14.766,14.493,14.617,269654,0
2017-08-23,14.518,14.667,14.319,14.667,314278,0
2017-08-24,14.716,15.164,14.667,15.114,500097,0
2017-08-25,15.114,15.338,14.915,15.263,317144,0
2017-08-28,15.263,15.363,15.064,15.214,217102,0
2017-08-29,15.114,15.313,14.965,15.114,247714,0
2017-08-30,15.114,15.164,14.716,14.915,229287,0
2017-08-31,15.015,15.313,14.866,14.965,324440,0
2017-09-01,14.965,15.412,14.965,15.313,281794,0
2017-09-05,15.214,15.437,15.064,15.263,264744,0
2017-09-06,15.363,15.512,15.214,15.512,193197,0
2017-09-07,15.462,15.661,15.412,15.512,183656,0
2017-09-08,15.412,15.76,15.412,15.562,338744,0
2017-09-11,15.611,15.76,15.263,15.363,409124,0
2017-09-12,15.313,15.462,15.164,15.313,536514,0
2017-09-13,15.363,15.562,15.189,15.263,543911,0
2017-09-14,15.313,15.562,15.164,15.263,544272,0
2017-09-15,15.313,15.91,15.263,15.81,1165048,0
2017-09-18,15.81,15.959,15.214,15.214,420472,0
2017-09-19,15.263,15.313,14.766,14.816,641136,0
2017-09-20,14.766,15.164,14.716,15.064,518597,0
2017-09-21,15.015,15.114,14.518,14.667,711237,0
2017-09-22,14.617,15.114,14.567,14.716,561570,0
2017-09-25,14.716,15.015,14.518,14.617,1032292,0
2017-09-26,14.716,14.866,14.169,14.617,987803,0
2017-09-27,12.628,13.564,11.982,12.181,3394929,0
2017-09-28,12.28,12.877,12.156,12.579,1214976,0
2017-09-29,12.678,12.877,12.479,12.628,1480809,0
2017-10-02,12.777,13.125,12.529,13.125,847821,0
2017-10-03,8.8,9.2475,8.2034,8.4023,15779275,0
2017-10-04,8.4023,8.8,8.4023,8.452,2940129,0
2017-10-05,8.452,8.6011,8.2531,8.5514,1974544,0
2017-10-06,8.5514,8.8497,8.5017,8.6011,2028761,0
2017-10-09,8.6011,8.7006,8.3028,8.5017,1317394,0
2017-10-10,8.5017,8.6508,8.3774,8.5017,1026963,0
2017-10-11,8.452,8.6011,8.3525,8.5017,974988,0
2017-10-12,8.452,8.5017,8.2531,8.3028,1470873,0
2017-10-13,8.3028,8.452,8.2034,8.3028,789104,0
2017-10-16,8.3028,8.6011,8.2034,8.4023,1379745,0
2017-10-17,8.9989,8.9989,8.1537,8.2531,2569899,0
2017-10-18,8.2034,8.8497,8.2034,8.8,2451603,0
2017-10-19,8.6011,8.6508,8.3525,8.5017,1370638,0
2017-10-20,8.6508,8.8,8.452,8.7006,1243358,0
2017-10-23,8.9492,9.496,8.9492,9.3966,2216285,0
2017-10-24,9.595,9.645,8.8994,8.9492,1218944,0
2017-10-25,9.0486,9.1977,8.8994,8.9989,870458,0
2017-10-26,9.148,9.496,8.9989,9.3469,1344087,0
2017-10-27,9.2475,9.4463,8.7503,8.8,1415992,0
2017-10-30,8.9,8.9,8.695,8.8,908201,0
2017-10-31,8.75,8.85,8.5,8.55,880923,0
2017-11-01,8.6,8.7,8.425,8.6,653920,0
2017-11-02,8.6,8.75,8.45,8.6,623789,0
2017-11-03,8.65,8.7,8.475,8.5,498571,0
2017-11-06,8.45,8.7,8.35,8.5,478241,0
2017-11-07,8.5,8.6,8.3,8.3,624416,0
2017-11-08,8.3,8.5,8.2,8.5,375189,0
2017-11-09,8.5,8.65,8.35,8.5,530582,0
2017-11-10,8.6,8.75,8.4719,8.55,534651,0
