Date,Open,High,Low,Close,Volume,OpenInt
2011-12-19,1525.36,1528.7,1394.8,1468.45,3495,0
2011-12-20,1481.84,1548.79,1472.91,1509.73,5389,0
2011-12-21,1495.23,1537.63,1470.68,1537.63,1810,0
2011-12-22,1524.24,1549.9,1507.5,1543.21,1774,0
2011-12-23,1536.51,1559.95,1506.39,1522.01,1064,0
2011-12-27,1504.15,1506.39,1461.75,1489.65,1029,0
2011-12-28,1488.53,1488.53,1411.54,1439.44,1119,0
2011-12-29,1439.44,1439.44,1382.53,1395.92,1557,0
2011-12-30,1422.7,1423.81,1390.34,1394.8,2268,0
2012-01-03,1410.42,1491.88,1408.19,1460.64,1300,0
2012-01-04,1465.1,1510.85,1461.75,1499.69,528,0
2012-01-05,1467.33,1588.96,1467.33,1576.68,5057,0
2012-01-06,1578.92,1606.81,1561.06,1592.31,1437,0
2012-01-09,1602.35,1611.28,1562.18,1603.46,5760,0
2012-01-10,1613.51,1616.85,1535.4,1602.35,2703,0
2012-01-11,1596.77,1614.62,1577.8,1601.23,1518,0
2012-01-12,1609.04,1609.04,1573.34,1593.42,1113,0
2012-01-13,1575.57,1586.73,1567.76,1581.15,2270,0
2012-01-17,1600.12,1600.12,1574.45,1592.31,1059,0
2012-01-18,1584.49,1613.51,1566.64,1576.68,1816,0
2012-01-19,1574.45,1634.71,1574.45,1630.24,3082,0
2012-01-20,1624.67,1636.94,1592.31,1636.94,1758,0
2012-01-23,1631.36,1668.18,1631.36,1645.87,877,0
2012-01-24,1634.71,1696.08,1628.01,1680.46,2371,0
2012-01-25,1712.82,1729.55,1693.85,1725.09,3596,0
2012-01-26,1735.13,1813.24,1727.32,1730.67,4761,0
2012-01-27,1774.19,1807.66,1729.55,1790.93,1716,0
2012-01-30,1792.04,1792.04,1756.33,1776.42,1048,0
2012-01-31,1788.69,1838.91,1783.11,1821.05,3444,0
2012-02-01,1841.14,1869.03,1819.94,1844.49,3001,0
2012-02-02,1852.3,1895.81,1841.14,1882.42,3914,0
2012-02-03,1896.93,1910.32,1864.57,1899.16,3728,0
2012-02-06,1886.89,1899.16,1842.25,1874.61,2213,0
2012-02-07,1874.61,1905.86,1866.8,1900.28,1901,0
2012-02-08,1896.93,1968.34,1877.96,1966.11,4808,0
2012-02-09,1965,2025.25,1908.09,1957.19,3114,0
2012-02-10,1930.41,1934.87,1821.05,1855.64,2924,0
2012-02-13,1877.96,1902.51,1857.88,1879.08,2027,0
2012-02-14,1869.03,1914.78,1852.3,1899.16,3757,0
2012-02-15,1899.16,1899.16,1865.69,1885.77,2903,0
2012-02-16,1879.08,1932.64,1866.8,1892.47,2755,0
2012-02-17,1903.63,1949.38,1884.66,1947.14,1316,0
2012-02-21,1963.88,2030.83,1960.53,2015.21,2684,0
2012-02-22,2008.51,2115.64,2008.51,2087.74,4010,0
2012-02-23,2084.39,2188.17,2054.26,2154.69,2694,0
2012-02-24,2147.99,2184.82,2114.52,2156.92,1774,0
2012-02-27,2159.15,2197.09,2131.26,2166.96,1183,0
2012-02-28,2158.04,2172.54,2092.2,2125.68,2932,0
2012-02-29,2137.95,2152.46,2064.31,2075.47,1924,0
2012-03-01,2091.09,2104.48,2030.83,2041.99,2177,0
2012-03-02,2048.69,2056.5,1948.26,1986.2,4185,0
2012-03-05,1969.46,2002.94,1953.84,1978.39,1359,0
2012-03-06,1953.84,2019.67,1911.44,2010.75,2412,0
2012-03-07,2026.37,2102.25,2026.37,2100.01,1648,0
2012-03-08,2096.67,2126.79,2053.15,2124.56,1979,0
2012-03-09,2131.26,2137.95,2087.74,2122.33,1438,0
2012-03-12,2129.03,2202.67,2116.75,2164.73,1613,0
2012-03-13,2168.08,2248.42,2120.1,2166.96,3853,0
2012-03-14,2162.5,2174.78,2045.34,2131.26,1504,0
2012-03-15,2136.84,2162.5,2114.52,2135.72,1290,0
2012-03-16,2147.99,2177.01,2088.86,2175.89,2312,0
2012-03-19,2177.01,2213.83,2108.94,2151.34,1553,0
2012-03-20,2133.49,2145.76,2089.97,2113.4,755,0
2012-03-21,2108.94,2118.98,2060.96,2110.06,1063,0
2012-03-22,2088.86,2088.86,1989.55,2023.02,1553,0
2012-03-23,2025.25,2170.31,2021.9,2141.3,2303,0
2012-03-26,2166.96,2291.94,2152.46,2287.48,2852,0
2012-03-27,2312.02,2482.75,2299.75,2397.94,6510,0
2012-03-28,2416.91,2482.75,2323.18,2363.35,2950,0
2012-03-29,2357.77,2366.7,2268.51,2316.49,3180,0
2012-03-30,2343.27,2466.01,2305.33,2438.11,8061,0
2012-04-02,2426.96,2491.67,2373.39,2459.31,1901,0
2012-04-03,2459.31,2476.05,2432.53,2454.85,1115,0
2012-04-04,2428.07,2437,2322.07,2377.86,1916,0
2012-04-05,2362.24,2435.88,2345.5,2420.26,1395,0
2012-04-09,2349.96,2368.93,2236.15,2325.41,1488,0
2012-04-10,2325.41,2329.88,2216.06,2229.45,2163,0
2012-04-11,2255.12,2305.33,2185.93,2233.91,2072,0
2012-04-12,2229.45,2381.21,2229.45,2329.88,978,0
2012-04-13,2323.18,2383.44,2219.41,2329.88,2319,0
2012-04-16,2341.04,2341.04,2259.58,2323.18,1144,0
2012-04-17,2341.04,2352.19,2300.87,2307.56,1040,0
2012-04-18,2294.17,2315.37,2211.6,2283.01,1789,0
2012-04-19,2277.43,2293.05,2173.66,2248.42,1723,0
2012-04-20,2267.39,2267.39,2208.25,2219.41,1563,0
2012-04-23,2187.05,2239.49,2143.53,2217.18,1585,0
2012-04-24,2227.22,2241.73,2210.48,2231.68,1198,0
2012-04-25,2238.38,2264.04,2224.99,2230.57,3099,0
2012-04-26,2222.76,2347.73,2222.76,2334.34,4467,0
2012-04-27,2337.69,2428.07,2333.22,2394.6,1522,0
2012-04-30,2394.6,2455.97,2386.79,2451.5,2357,0
2012-05-01,2454.85,2528.5,2429.19,2508.41,2929,0
2012-05-02,2479.4,2497.25,2396.83,2484.98,2296,0
2012-05-03,2477.17,2477.17,2357.77,2395.71,927,0
2012-05-04,2385.67,2392.36,2187.05,2233.91,2351,0
2012-05-07,2214.95,2231.68,2058.73,2150.23,3064,0
2012-05-08,2118.98,2165.85,2075.47,2158.04,2400,0
2012-05-09,2124.56,2182.59,2121.21,2161.39,704,0
2012-05-10,2187.05,2187.05,2111.17,2146.88,1844,0
2012-05-11,2073.23,2315.37,2048.69,2224.99,5400,0
2012-05-14,2190.4,2341.04,2165.85,2229.45,2285,0
2012-05-15,2187.05,2204.9,2120.1,2164.73,3086,0
2012-05-16,2193.74,2229.45,2147.99,2156.92,2249,0
2012-05-17,2154.69,2170.31,2024.14,2035.29,2291,0
2012-05-18,2046.45,2046.45,1932.64,1942.68,4055,0
2012-05-21,1949.38,2072.12,1949.38,2060.96,4887,0
2012-05-22,2068.77,2182.59,2048.69,2075.47,3456,0
2012-05-23,2063.19,2113.4,2024.14,2069.89,2707,0
2012-05-24,2103.36,2103.36,2021.9,2030.83,964,0
2012-05-25,2027.48,2067.65,2005.17,2055.38,1058,0
2012-05-29,2079.93,2079.93,1998.47,2026.37,1725,0
2012-05-30,2011.86,2056.5,1924.83,1933.75,1892,0
2012-05-31,1939.33,1962.77,1863.46,1903.63,8180,0
2012-06-01,1837.79,1876.85,1715.05,1720.63,4497,0
2012-06-04,1730.67,1767.49,1683.8,1726.21,4635,0
2012-06-05,1712.82,1786.46,1712.82,1782,3900,0
2012-06-06,1785.35,1876.85,1765.26,1867.92,2919,0
2012-06-07,1896.93,1896.93,1786.46,1792.04,1516,0
2012-06-08,1776.42,1785.35,1750.76,1761.91,1130,0
2012-06-11,1787.58,1787.58,1683.8,1687.15,1947,0
2012-06-12,1702.77,1723.98,1639.17,1696.08,1853,0
2012-06-13,1688.27,1699.43,1660.37,1678.23,1525,0
2012-06-14,1686.04,1731.79,1660.37,1716.16,1322,0
2012-06-15,1721.74,1725.09,1674.88,1698.31,1450,0
2012-06-18,1671.53,1688.27,1620.2,1625.78,1568,0
2012-06-19,1639.17,1709.47,1629.13,1701.66,2207,0
2012-06-20,1692.73,1692.73,1623.55,1677.11,893,0
2012-06-21,1716.16,1740.71,1665.95,1670.41,2586,0
2012-06-22,1705.01,1771.96,1657.02,1723.98,5323,0
2012-06-25,1701.66,1701.66,1662.6,1696.08,1095,0
2012-06-26,1697.19,1732.9,1679.34,1702.77,822,0
2012-06-27,1726.21,1800.97,1725.09,1774.19,1715,0
2012-06-28,1755.22,1790.93,1711.7,1746.29,1338,0
2012-06-29,1790.93,1863.46,1766.38,1855.64,1632,0
2012-07-02,1861.22,1862.34,1790.93,1825.52,805,0
2012-07-03,1832.21,1912.55,1832.21,1886.89,787,0
2012-07-05,1881.31,1912.55,1869.03,1884.66,755,0
2012-07-06,1851.18,1876.85,1795.39,1818.82,1038,0
2012-07-09,1814.36,1826.63,1775.3,1808.78,646,0
2012-07-10,1808.78,1825.52,1757.45,1773.07,1258,0
2012-07-11,1752.99,1795.39,1673.76,1785.35,2248,0
2012-07-12,1765.26,1765.26,1684.92,1752.99,3012,0
2012-07-13,1752.99,1785.35,1690.5,1763.03,1648,0
2012-07-16,1760.8,1798.74,1746.29,1787.58,799,0
2012-07-17,1793.16,1821.05,1761.91,1814.36,976,0
2012-07-18,1816.59,1938.22,1816.59,1933.75,3266,0
2012-07-19,1946.03,1952.72,1877.96,1913.67,1384,0
2012-07-20,1906.97,1965,1906.97,1913.67,954,0
2012-07-23,1871.27,1903.63,1845.6,1879.08,1506,0
2012-07-24,1876.85,1876.85,1821.05,1855.64,610,0
2012-07-25,1872.38,1902.51,1841.14,1898.05,1336,0
2012-07-26,1919.25,1921.48,1874.61,1896.93,2040,0
2012-07-27,1903.63,1983.97,1850.07,1924.83,3365,0
2012-07-30,1919.25,2006.28,1910.32,1996.24,1231,0
2012-07-31,1995.12,2048.69,1954.95,1956.07,963,0
2012-08-01,1971.69,2031.95,1939.33,2007.4,1145,0
2012-08-02,1991.78,2019.67,1931.52,1954.95,1100,0
2012-08-03,2008.51,2026.37,1987.31,2012.98,548,0
2012-08-06,2014.09,2046.45,2002.94,2041.99,1249,0
2012-08-07,2041.99,2081.04,2037.53,2063.19,1149,0
2012-08-08,2063.19,2116.75,2063.19,2093.32,1453,0
2012-08-09,2088.86,2122.33,2067.65,2086.62,501,0
2012-08-10,2075.47,2087.74,2049.8,2066.54,869,0
2012-08-13,2068.77,2087.74,1983.97,2057.61,1729,0
2012-08-14,2073.23,2118.98,2066.54,2093.32,1577,0
2012-08-15,2095.55,2126.79,2083.28,2123.45,798,0
2012-08-16,2129.03,2300.87,2129.03,2249.54,3184,0
2012-08-17,2251.77,2289.71,2189.28,2289.71,3390,0
2012-08-20,2290.82,2303.1,2223.87,2300.87,2559,0
2012-08-21,2314.26,2338.8,2300.87,2319.83,2044,0
2012-08-22,2316.49,2339.92,2284.13,2330.99,1238,0
2012-08-23,2332.11,2333.22,2226.1,2233.91,1768,0
2012-08-24,2239.49,2290.82,2211.6,2269.62,1379,0
2012-08-27,2279.66,2289.71,2220.52,2222.76,1186,0
2012-08-28,2218.29,2248.42,2206.02,2238.38,1267,0
2012-08-29,2236.15,2288.59,2227.22,2239.49,1129,0
2012-08-30,2214.95,2239.49,2163.62,2199.32,1223,0
2012-08-31,2227.22,2265.16,2194.86,2245.07,2435,0
2012-09-04,2255.12,2330.99,2218.29,2316.49,1433,0
2012-09-05,2326.53,2393.48,2314.26,2367.82,1937,0
2012-09-06,2390.13,2443.69,2382.32,2421.38,2049,0
2012-09-07,2437,2512.88,2419.14,2499.49,1546,0
2012-09-10,2527.38,2593.22,2526.27,2549.7,2156,0
2012-09-11,2573.13,2617.76,2567.55,2607.72,1504,0
2012-09-12,2633.39,2646.78,2590.98,2595.45,1703,0
2012-09-13,2608.84,2682.48,2601.03,2660.17,1795,0
2012-09-14,2674.67,2700.34,2663.51,2672.44,1531,0
2012-09-17,2661.28,2717.07,2598.79,2627.81,2834,0
2012-09-18,2611.07,2631.15,2498.37,2535.19,2865,0
2012-09-19,2543,2722.65,2512.88,2692.53,6546,0
2012-09-20,2627.81,2641.2,2532.96,2615.53,3479,0
2012-09-21,2633.39,2638.97,2574.25,2576.48,4237,0
2012-09-24,2577.59,2615.53,2570.9,2579.83,2583,0
2012-09-25,2599.91,2599.91,2549.7,2570.9,12142,0
2012-09-26,2551.93,2594.33,2530.73,2592.1,4184,0
2012-09-27,2608.84,2642.31,2605.49,2618.88,1305,0
2012-09-28,2609.95,2649.01,2588.75,2628.92,1198,0
2012-10-01,2653.47,2654.59,2622.23,2644.54,1327,0
2012-10-02,2640.08,2670.21,2617.76,2656.82,899,0
2012-10-03,2655.7,2665.75,2559.74,2579.83,1702,0
2012-10-04,2599.91,2646.78,2596.56,2616.65,2398,0
2012-10-05,2628.92,2641.2,2603.26,2616.65,1193,0
2012-10-08,2606.61,2645.66,2566.44,2627.81,1800,0
2012-10-09,2635.62,2664.63,2607.72,2613.3,1722,0
2012-10-10,2615.53,2635.62,2566.44,2576.48,1019,0
2012-10-11,2604.37,2622.23,2540.77,2551.93,1865,0
2012-10-12,2595.45,2604.37,2551.93,2561.97,2346,0
2012-10-15,2568.67,2568.67,2471.59,2510.64,1690,0
2012-10-16,2522.92,2703.68,2522.92,2689.18,6688,0
2012-10-17,2701.45,2789.6,2682.48,2746.09,6589,0
2012-10-18,2756.13,2787.37,2748.32,2770.63,2167,0
2012-10-19,2749.43,2762.82,2611.07,2646.78,1998,0
2012-10-22,2742.74,2752.78,2647.89,2699.22,4004,0
2012-10-23,2667.98,2747.2,2632.27,2736.04,3088,0
2012-10-24,2744.97,2767.29,2624.46,2633.39,5122,0
2012-10-25,2665.75,2711.49,2645.66,2664.63,4087,0
2012-10-26,2688.06,2743.85,2567.55,2646.78,3654,0
2012-10-31,2672.44,2772.87,2655.7,2763.94,5499,0
2012-11-01,2763.94,2846.51,2717.07,2802.99,2861,0
2012-11-02,2846.51,2846.51,2782.91,2800.76,3424,0
2012-11-05,2846.51,2968.14,2760.59,2772.87,5776,0
2012-11-06,2787.37,2808.57,2718.19,2724.89,1973,0
2012-11-07,2684.71,2708.15,2612.19,2663.51,3625,0
2012-11-08,2715.96,2723.77,2582.06,2621.11,2855,0
2012-11-09,2597.68,2715.96,2438.11,2545.23,12175,0
2012-11-12,2511.76,2539.66,2431.42,2481.63,3233,0
2012-11-13,2429.19,2479.4,2391.25,2451.5,3572,0
2012-11-14,2461.55,2461.55,2332.11,2375.63,2774,0
2012-11-15,2336.57,2410.22,2324.3,2370.05,2459,0
2012-11-16,2367.82,2433.65,2339.92,2404.64,2349,0
2012-11-19,2430.3,2518.45,2430.3,2500.6,1974,0
2012-11-20,2493.91,2516.22,2452.62,2483.86,955,0
2012-11-21,2505.06,2539.66,2444.81,2526.27,1436,0
2012-11-23,2543,2593.22,2513.99,2589.87,434,0
2012-11-26,2573.13,2602.14,2528.5,2554.16,2697,0
2012-11-27,2537.42,2617.76,2507.3,2573.13,3801,0
2012-11-28,2539.66,2554.16,2461.55,2529.61,2865,0
2012-11-29,2554.16,2627.81,2547.47,2625.58,3555,0
2012-11-30,2628.92,2679.14,2606.61,2644.54,3873,0
2012-12-03,2653.47,2684.71,2642.31,2656.82,3064,0
2012-12-04,2661.28,2688.06,2651.24,2682.48,4162,0
2012-12-05,2702.57,2814.15,2698.1,2798.53,3026,0
2012-12-06,2772.87,2846.51,2761.71,2809.69,2653,0
2012-12-07,2813.04,2862.13,2761.71,2862.13,3114,0
2012-12-10,2856.55,2885.57,2796.3,2809.69,2907,0
2012-12-11,2817.5,2871.06,2797.41,2824.19,1482,0
2012-12-12,2855.44,2872.18,2821.96,2830.89,1233,0
2012-12-13,2819.73,2838.7,2772.87,2828.66,1511,0
2012-12-14,2817.5,2960.33,2792.95,2920.16,3279,0
2012-12-17,2940.24,2944.71,2901.19,2907.88,4847,0
2012-12-18,2919.04,3146.67,2919.04,2999.38,5593,0
2012-12-19,3035.09,3112.08,3022.81,3069.68,5223,0
2012-12-20,3069.68,3136.63,3041.78,3117.66,3652,0
2012-12-21,3100.92,3239.29,3099.81,3227.01,14484,0
2012-12-24,3206.93,3225.9,3122.12,3152.25,2662,0
2012-12-26,3185.73,3214.74,3129.94,3153.37,2185,0
2012-12-27,3158.95,3158.95,3045.13,3112.08,3310,0
2012-12-28,3089.77,3109.85,2981.53,3022.81,3610,0
2012-12-31,3023.93,3114.31,3009.42,3100.92,3409,0
2013-01-02,3199.12,3287.27,3160.06,3199.12,3797,0
2013-01-03,3199.12,3223.67,3150.02,3170.11,3389,0
2013-01-04,3320.74,3483.66,3280.57,3358.68,11365,0
2013-01-07,3346.41,3413.36,3308.47,3406.66,9367,0
2013-01-08,3395.51,3613.09,3395.51,3482.54,7347,0
2013-01-09,3492.58,3500.39,3375.42,3415.59,5185,0
2013-01-10,3443.49,3472.5,3375.42,3397.74,5242,0
2013-01-11,3414.48,3455.76,3360.91,3412.24,4078,0
2013-01-14,3413.36,3492.58,3381,3407.78,5015,0
2013-01-15,3410.01,3444.6,3389.93,3425.63,7567,0
2013-01-16,3420.05,3459.11,3413.36,3439.02,4616,0
2013-01-17,3447.95,3558.42,3434.56,3524.94,4525,0
2013-01-18,3552.84,3591.89,3459.11,3566.23,5646,0
2013-01-22,3576.27,3576.27,3534.99,3553.96,1639,0
2013-01-23,3561.77,3574.04,3498.16,3532.75,2369,0
2013-01-24,3532.75,3566.23,3484.77,3512.67,1706,0
2013-01-25,3532.75,3586.31,3503.74,3576.27,1709,0
2013-01-28,3576.27,3606.4,3489.24,3597.47,3490,0
2013-01-29,3521.6,3521.6,3325.21,3505.97,8676,0
2013-01-30,3522.71,3720.22,3514.9,3559.53,5296,0
2013-01-31,3537.22,3542.8,3431.21,3445.72,5093,0
2013-02-01,3366.49,3453.53,3310.7,3431.21,48502,0
2013-02-04,3428.98,3589.66,3382.12,3553.96,11482,0
2013-02-05,3606.4,3831.8,3579.62,3813.95,12499,0
2013-02-06,3811.71,3835.15,3724.68,3823.99,5496,0
2013-02-07,3832.92,3876.43,3788.28,3817.29,5255,0
2013-02-08,3816.18,3904.33,3719.1,3893.17,4924,0
2013-02-11,3904.33,3904.33,3693.44,3798.32,3807,0
2013-02-12,3812.83,3848.54,3750.34,3803.9,3228,0
2013-02-13,3787.17,3805.02,3732.49,3753.69,1947,0
2013-02-14,3754.81,3904.33,3702.36,3877.55,4550,0
2013-02-15,3871.97,3933.34,3730.26,3736.95,4201,0
2013-02-19,3763.73,3879.78,3754.81,3827.34,4473,0
2013-02-20,3827.34,3842.96,3667.77,3676.7,4031,0
2013-02-21,3664.42,3678.93,3480.31,3667.77,5303,0
2013-02-22,3714.64,3812.83,3701.25,3774.89,5027,0
2013-02-25,3790.51,3790.51,3547.26,3553.96,3593,0
2013-02-26,3536.1,3664.42,3471.38,3633.18,3923,0
2013-02-27,3623.14,3780.47,3623.14,3732.49,2343,0
2013-02-28,3720.22,3848.54,3709.06,3774.89,3225,0
2013-03-01,3572.92,3830.68,3510.44,3794.98,4376,0
2013-03-04,3806.14,3896.52,3796.09,3847.42,4277,0
2013-03-05,3870.85,4014.8,3870.85,3967.93,4826,0
2013-03-06,4023.72,4095.14,3914.37,3961.24,5862,0
2013-03-07,3961.24,4222.34,3960.12,4217.88,5948,0
2013-03-08,4253.59,4320.54,4202.26,4256.94,8204,0
2013-03-11,4252.47,4301.57,4231.27,4272.56,3313,0
2013-03-12,4295.99,4300.45,4234.62,4244.66,4215,0
2013-03-13,4255.82,4327.23,4251.36,4263.63,3518,0
2013-03-14,4268.09,4454.44,4268.09,4384.14,5656,0
2013-03-15,4413.15,4494.61,4316.08,4471.18,12323,0
2013-03-18,4435.47,4726.7,4423.2,4630.74,8350,0
2013-03-19,4554.87,4602.85,4225.69,4351.78,11643,0
2013-03-20,4375.21,4461.13,4290.41,4417.62,6206,0
2013-03-21,4379.68,4386.37,4245.78,4259.17,3902,0
2013-03-22,4284.83,4321.65,4196.68,4234.62,3823,0
2013-03-25,4240.2,4264.75,4086.21,4229.04,7015,0
2013-03-26,4317.19,4329.47,4203.38,4302.68,4303,0
2013-03-27,4261.4,4317.19,4197.8,4281.48,2904,0
2013-03-28,4298.22,4327.23,4240.2,4314.96,2464,0
2013-04-01,4339.51,4348.43,4233.5,4266.98,3831,0
2013-04-02,4275.9,4323.89,4196.68,4216.77,4586,0
2013-04-03,4224.58,4229.04,3927.76,4111.88,10405,0
2013-04-04,4090.68,4125.27,3838.49,4011.45,10837,0
2013-04-05,3864.16,4154.28,3864.16,4107.41,7089,0
2013-04-08,4121.92,4205.61,4121.92,4183.29,2517,0
2013-04-09,4184.41,4197.8,4110.76,4140.89,4067,0
2013-04-10,4181.06,4256.94,4168.78,4229.04,3827,0
2013-04-11,4248.01,4271.44,4000.29,4094.02,7750,0
2013-04-12,4101.83,4193.33,3942.27,3986.9,8858,0
2013-04-15,3923.3,3923.3,3577.39,3637.64,11267,0
2013-04-16,3721.33,3826.22,3672.23,3808.37,7422,0
2013-04-17,3754.81,3771.54,3661.08,3724.68,5110,0
2013-04-18,3732.49,3798.32,3593.01,3776.01,5843,0
2013-04-19,3788.28,3788.28,3673.35,3719.1,3381,0
2013-04-22,3725.79,3890.94,3606.4,3841.84,6185,0
2013-04-23,3846.31,3896.52,3771.54,3783.82,3057,0
2013-04-24,3783.82,3943.38,3760.39,3915.49,3201,0
2013-04-25,4091.79,4125.27,3944.5,3955.66,6882,0
2013-04-26,3908.79,3981.32,3810.6,3841.84,3568,0
2013-04-29,3874.2,3974.63,3854.12,3924.41,3210,0
2013-04-30,3915.49,3969.05,3818.41,3832.92,2764,0
2013-05-01,3829.57,3856.35,3665.54,3770.43,4668,0
2013-05-02,3789.4,3998.06,3747,3962.35,4501,0
2013-05-03,4003.64,4239.08,3988.02,4033.77,3915,0
2013-05-06,4037.11,4252.47,4037.11,4220.11,3384,0
2013-05-07,4245.78,4326.12,4162.09,4179.94,4254,0
2013-05-08,4254.7,4259.17,4121.92,4171.02,3079,0
2013-05-09,4158.74,4198.91,4073.94,4139.77,2873,0
2013-05-10,3856.35,4079.52,3856.35,4021.49,8111,0
2013-05-13,4022.61,4044.93,3911.02,3989.13,3843,0
2013-05-14,3981.32,4226.81,3979.09,4210.07,7340,0
2013-05-15,4187.75,4207.84,4073.94,4157.63,6496,0
2013-05-16,4168.78,4196.68,4110.76,4145.35,2435,0
2013-05-17,4179.94,4367.4,4150.93,4279.25,5431,0
2013-05-20,4298.22,4508,4280.37,4463.37,5746,0
2013-05-21,4475.64,4495.73,4331.7,4343.97,5734,0
2013-05-22,4331.7,4435.47,4223.46,4258.05,3395,0
2013-05-23,4133.08,4277.02,4027.07,4255.82,5824,0
2013-05-24,4203.38,4226.81,4107.41,4159.86,1875,0
2013-05-28,4210.07,4323.89,4140.89,4226.81,3056,0
2013-05-29,4174.36,4259.17,4131.96,4167.67,1982,0
2013-05-30,4155.39,4262.51,4092.91,4221.23,2852,0
2013-05-31,4189.98,4289.29,4144.24,4145.35,2452,0
2013-06-03,4166.55,4229.04,4099.6,4208.95,2997,0
2013-06-04,4186.64,4279.25,4129.73,4207.84,1756,0
2013-06-05,4181.06,4222.34,4109.64,4115.22,2046,0
2013-06-06,4112.99,4206.72,4046.04,4106.3,3931,0
2013-06-07,4092.91,4217.88,4072.82,4195.56,4298,0
2013-06-10,4216.77,4237.97,4139.77,4155.39,2758,0
2013-06-11,4072.82,4171.02,4030.42,4105.18,2235,0
2013-06-12,4139.77,4159.86,4029.3,4041.58,1226,0
2013-06-13,4017.03,4167.67,3996.94,4153.16,2229,0
2013-06-14,4152.05,4193.33,4060.55,4090.68,1508,0
2013-06-17,4159.86,4261.4,4143.12,4202.26,3570,0
2013-06-18,4213.42,4294.87,4195.56,4237.97,3527,0
2013-06-19,4251.36,4383.03,4233.5,4265.86,3892,0
2013-06-20,4165.44,4184.41,3975.74,4048.27,4742,0
2013-06-21,4043.81,4050.5,3858.58,3971.28,4539,0
2013-06-24,3892.06,3941.15,3704.59,3915.49,5476,0
2013-06-25,3956.77,3991.37,3906.56,3954.54,2555,0
2013-06-26,3991.37,4011.45,3908.79,3975.74,2471,0
2013-06-27,4005.87,4044.93,3935.57,3973.51,4083,0
2013-06-28,3945.62,4027.07,3929.99,3956.77,19309,0
2013-07-01,3996.94,3996.94,3911.02,3932.23,4945,0
2013-07-02,3933.34,4019.26,3868.62,3952.31,5893,0
2013-07-03,3948.96,4072.82,3926.65,4018.15,1852,0
2013-07-05,4022.61,4128.61,3989.13,4123.03,4072,0
2013-07-08,4129.73,4233.5,4129.73,4156.51,3486,0
2013-07-09,4175.48,4255.82,4111.88,4254.7,3846,0
2013-07-10,4274.79,4335.04,4208.95,4330.58,3653,0
2013-07-11,4380.79,4463.37,4341.74,4427.66,5097,0
2013-07-12,4416.5,4579.41,4401.99,4464.48,4637,0
2013-07-15,4476.76,4486.8,4410.92,4441.05,2700,0
2013-07-16,4448.86,4465.6,4399.76,4431.01,3581,0
2013-07-17,4435.47,4511.35,4424.31,4457.79,1571,0
2013-07-18,4463.37,4632.97,4454.44,4508,3260,0
2013-07-19,4516.93,4547.05,4433.24,4544.82,3347,0
2013-07-22,4553.75,4609.54,4509.12,4602.85,4051,0
2013-07-23,4629.63,4737.86,4622.93,4644.13,5469,0
2013-07-24,4649.71,4677.61,4455.56,4483.45,3998,0
2013-07-25,4470.06,4574.95,4463.37,4551.52,3799,0
2013-07-26,4503.54,4520.27,4435.47,4470.06,3468,0
2013-07-29,4461.13,4531.43,4405.34,4433.24,2285,0
2013-07-30,4446.63,4468.95,4407.57,4443.28,1614,0
2013-07-31,4486.8,4608.43,4456.67,4545.94,2702,0
2013-08-01,4608.43,4754.6,4579.41,4723.36,4401,0
2013-08-02,4692.11,4743.44,4634.09,4698.81,3356,0
2013-08-05,4695.46,4753.48,4622.93,4667.57,2418,0
2013-08-06,4596.15,4692.11,4495.73,4545.94,2574,0
2013-08-07,4494.61,4561.56,4386.37,4390.84,2944,0
2013-08-08,4428.78,4506.88,4356.25,4410.92,3467,0
2013-08-09,4217.88,4508,4210.07,4434.35,5870,0
2013-08-12,4376.33,4433.24,4312.73,4316.08,2757,0
2013-08-13,4322.77,4322.77,4231.27,4297.11,2364,0
2013-08-14,4301.57,4304.92,4156.51,4258.05,2842,0
2013-08-15,4206.72,4316.08,4196.68,4233.5,2144,0
2013-08-16,4203.38,4243.55,4173.25,4227.92,2732,0
2013-08-19,4225.69,4293.76,4131.96,4133.08,2898,0
2013-08-20,4145.35,4330.58,4135.31,4279.25,3235,0
2013-08-21,4268.09,4283.72,4128.61,4128.61,3591,0
2013-08-22,4163.2,4338.39,4143.12,4307.15,1846,0
2013-08-23,4309.38,4349.55,4251.36,4335.04,1273,0
2013-08-26,4350.67,4454.44,4346.2,4389.72,3196,0
2013-08-27,4341.74,4399.76,4307.15,4387.49,3772,0
2013-08-28,4396.42,4615.12,4367.4,4497.96,5210,0
2013-08-29,4477.87,4554.87,4473.41,4505.77,2781,0
2013-08-30,4491.26,4503.54,4414.27,4429.89,2487,0
2013-09-03,4524.74,4574.95,4478.99,4551.52,2767,0
2013-09-04,4542.59,4592.8,4497.96,4577.18,2815,0
2013-09-05,4571.6,4634.09,4547.05,4601.73,1725,0
2013-09-06,4630.74,4699.92,4554.87,4684.3,3933,0
2013-09-09,4686.53,4797,4651.94,4797,2836,0
2013-09-10,4838.29,5021.29,4823.78,5019.06,6777,0
2013-09-11,5021.29,5090.47,4967.73,5058.11,3782,0
2013-09-12,5050.3,5139.57,5031.33,5097.16,2630,0
2013-09-13,5137.33,5198.71,5056.99,5122.83,2865,0
2013-09-16,5174.16,5181.97,5041.37,5073.73,5595,0
2013-09-17,5044.72,5152.96,5040.26,5138.45,1612,0
2013-09-18,5132.87,5248.92,5121.71,5235.53,4442,0
2013-09-19,5256.73,5353.81,5228.83,5341.53,5048,0
2013-09-20,5371.66,5468.74,5343.77,5468.74,9953,0
2013-09-23,5468.74,5583.67,5427.45,5523.42,5682,0
2013-09-24,5550.2,5669.59,5510.03,5627.19,5708,0
2013-09-25,5639.46,5726.5,5401.79,5473.2,7313,0
2013-09-26,5494.4,5530.11,5388.4,5475.43,2871,0
2013-09-27,5463.16,5503.33,5447.54,5469.86,2182,0
2013-09-30,5369.43,5415.18,5290.2,5385.05,3362,0
2013-10-01,5399.56,5523.42,5362.73,5501.1,3028,0
2013-10-02,5494.4,5494.4,5348.23,5388.4,3066,0
2013-10-03,5400.67,5618.26,5354.92,5592.6,3325,0
2013-10-04,5588.13,5664.01,5541.27,5581.44,2741,0
2013-10-07,5472.09,5513.37,5385.05,5453.12,1655,0
2013-10-08,5473.2,5531.23,5196.47,5286.86,2926,0
2013-10-09,5308.06,5350.46,5137.33,5174.16,2990,0
2013-10-10,5272.35,5328.14,5207.63,5244.46,4128,0
2013-10-11,5223.25,5495.52,5200.94,5400.67,2614,0
2013-10-14,5391.75,5444.19,5348.23,5414.06,1754,0
2013-10-15,5401.79,5640.58,5362.73,5531.23,3861,0
2013-10-16,5602.64,5959.71,5595.95,5818,5349,0
2013-10-17,5791.22,5979.79,5690.79,5851.47,5519,0
2013-10-18,5930.7,6337.98,5930.7,6269.91,5376,0
2013-10-21,6301.16,6404.93,6179.53,6297.81,4302,0
2013-10-22,6243.13,6412.74,5941.86,6051.21,5196,0
2013-10-23,5989.84,6003.23,5523.42,5690.79,6988,0
2013-10-24,5693.02,5867.09,5678.52,5836.97,4572,0
2013-10-25,6024.43,6024.43,5700.83,5793.45,3941,0
2013-10-28,5815.77,5815.77,5675.17,5728.73,3189,0
2013-10-29,5787.87,5910.61,5716.46,5894.99,3171,0
2013-10-30,5931.81,6112.58,5639.46,5763.32,3957,0
2013-10-31,5774.48,5801.26,5561.35,5639.46,4083,0
2013-11-01,5679.63,5679.63,5250.03,5542.38,6948,0
2013-11-04,5556.89,5839.2,5551.31,5723.15,3649,0
2013-11-05,5722.04,5728.73,5558.01,5633.88,2254,0
2013-11-06,5713.11,5894.99,5420.76,5511.14,4134,0
2013-11-07,5542.38,5562.47,5070.38,5284.63,8986,0
2013-11-08,5390.63,5688.56,5343.77,5643.93,9388,0
2013-11-11,5685.21,5793.45,5612.68,5724.27,4797,0
2013-11-12,5718.69,5755.51,5579.21,5633.88,3329,0
2013-11-13,5611.57,5930.7,5575.86,5815.77,3534,0
2013-11-14,5801.26,5848.13,5666.24,5795.68,2981,0
2013-11-15,5786.75,5822.46,5672.94,5786.75,1958,0
2013-11-18,5802.38,5835.85,5207.63,5357.16,4758,0
2013-11-19,5325.91,5443.08,5145.15,5310.29,3271,0
2013-11-20,5357.16,5395.09,5132.87,5174.16,5213,0
2013-11-21,5200.94,5367.2,5158.54,5261.19,5865,0
2013-11-22,5214.33,5260.08,5082.66,5145.15,5555,0
2013-11-25,5109.44,5110.55,4874,5012.36,6015,0
2013-11-26,5035.79,5175.27,4934.25,5129.52,5218,0
2013-11-27,5122.83,5138.45,4998.97,5075.96,3802,0
2013-11-29,5064.8,5140.68,4961.03,5118.37,1570,0
2013-12-02,5126.18,5350.46,5001.2,5223.25,5172,0
2013-12-03,5209.86,5280.16,5041.37,5269,5557,0
2013-12-04,5269,5397.33,5209.86,5330.38,4625,0
2013-12-05,5289.09,5379.47,5165.23,5194.24,3160,0
2013-12-06,5178.62,5193.13,4967.73,4988.93,5370,0
2013-12-09,4986.7,4986.7,4778.03,4872.88,5793,0
2013-12-10,4884.04,5131.76,4861.72,4910.82,5917,0
2013-12-11,4914.17,4969.96,4819.32,4842.75,6359,0
2013-12-12,4862.84,4967.73,4853.91,4919.75,4171,0
2013-12-13,4915.28,4961.03,4755.72,4892.97,2688,0
2013-12-16,4892.97,4987.81,4838.29,4848.33,3140,0
2013-12-17,4866.18,4866.18,4661.99,4767.99,4651,0
2013-12-18,4782.5,4833.83,4686.53,4781.38,3755,0
2013-12-19,4790.31,4947.64,4742.33,4938.71,4514,0
2013-12-20,4969.96,5041.37,4865.07,4987.81,5030,0
2013-12-23,4992.28,5034.68,4899.66,4928.67,2904,0
2013-12-24,4905.24,4939.83,4862.84,4926.44,1322,0
2013-12-26,4935.37,5032.45,4914.17,4954.34,1843,0
2013-12-27,4959.92,5056.99,4881.81,5024.63,1881,0
2013-12-30,5003.43,5043.6,4830.48,4852.79,2135,0
2013-12-31,4852.79,4863.95,4743.44,4850.56,5443,0
2014-01-02,4808.16,4811.51,4484.57,4653.06,9247,0
2014-01-03,4609.54,4694.35,4458.9,4647.48,8230,0
2014-01-06,4731.17,4899.66,4701.04,4802.58,8726,0
2014-01-07,4976.65,5127.29,4847.22,5038.02,9123,0
2014-01-08,5007.9,5113.9,4990.04,5043.6,7314,0
2014-01-09,5067.04,5137.33,4890.73,4924.21,10326,0
2014-01-10,4904.12,4995.62,4844.98,4946.53,3932,0
2014-01-13,4948.76,4997.85,4712.2,4774.69,3954,0
2014-01-14,4819.32,4993.39,4793.66,4866.18,4658,0
2014-01-15,4889.62,4976.65,4867.3,4932.02,4828,0
2014-01-16,4900.78,4959.92,4870.65,4898.54,6074,0
2014-01-17,4862.84,4901.89,4756.83,4765.76,5283,0
2014-01-21,4801.47,4871.76,4713.31,4772.45,6387,0
2014-01-22,4776.92,4909.7,4772.45,4853.91,7855,0
2014-01-23,4801.47,4859.49,4709.97,4797,4363,0
2014-01-24,4723.36,4742.33,4597.27,4657.52,5477,0
2014-01-27,4667.57,4684.3,4473.41,4572.72,3946,0
2014-01-28,4593.92,4767.99,4577.18,4741.21,3786,0
2014-01-29,4648.6,4716.66,4538.13,4582.76,3889,0
2014-01-30,4591.69,4641.9,4543.71,4581.65,4555,0
2014-01-31,4493.49,4590.57,4457.79,4542.59,3097,0
2014-02-03,4611.77,4621.82,4207.84,4233.5,19416,0
2014-02-04,4251.36,4462.25,4216.77,4361.82,10166,0
2014-02-05,4345.09,4366.29,4266.98,4326.12,5584,0
2014-02-06,4364.06,4427.66,4317.19,4380.79,7577,0
2014-02-07,4387.49,4458.9,4343.97,4423.2,6359,0
2014-02-10,4477.87,4650.83,4433.24,4558.21,7495,0
2014-02-11,4553.75,4789.19,4553.75,4733.4,7146,0
2014-02-12,4738.98,4793.66,4705.5,4744.56,4551,0
2014-02-13,4711.08,4968.84,4683.19,4964.38,6672,0
2014-02-14,4974.42,5069.27,4928.67,4959.92,7992,0
2014-02-18,4956.57,5133.99,4956.57,5106.09,4593,0
2014-02-19,5087.12,5178.62,5048.07,5101.63,4883,0
2014-02-20,5086.01,5149.61,5044.72,5100.51,4206,0
2014-02-21,5109.44,5170.81,5071.5,5107.21,4179,0
2014-02-24,5118.37,5420.76,5108.32,5293.55,4256,0
2014-02-25,5277.93,5284.63,5120.6,5248.92,4570,0
2014-02-26,5218.79,5305.83,5128.41,5147.38,5624,0
2014-02-27,5147.38,5233.3,5090.47,5179.74,4167,0
2014-02-28,5456.47,5628.3,5426.34,5575.86,13922,0
2014-03-03,5532.34,5714.22,5438.61,5653.97,9962,0
2014-03-04,5693.02,5854.82,5674.05,5787.87,9418,0
2014-03-05,5768.9,5813.53,5649.51,5724.27,5165,0
2014-03-06,5724.27,5735.43,5499.98,5612.68,6754,0
2014-03-07,5638.35,5643.93,5482.13,5618.26,5785,0
2014-03-10,5610.45,5610.45,5370.55,5399.56,7837,0
2014-03-11,5398.44,5429.68,5110.55,5168.58,6779,0
2014-03-12,5127.29,5205.4,4987.81,5163,6972,0
2014-03-13,5196.47,5235.53,5133.99,5216.56,7014,0
2014-03-14,5216.56,5382.82,5203.17,5285.74,4519,0
2014-03-17,5303.59,5393.98,5212.1,5245.57,4970,0
2014-03-18,5247.8,5434.15,5247.8,5399.56,3199,0
2014-03-19,5425.22,5426.34,5304.71,5393.98,3791,0
2014-03-20,5368.31,5467.62,5284.63,5414.06,4988,0
2014-03-21,5460.93,5652.85,5424.11,5569.17,6851,0
2014-03-24,5569.17,5569.17,5012.36,5169.69,23890,0
2014-03-25,5192.01,5330.38,5133.99,5256.73,9738,0
2014-03-26,5309.17,5343.77,5204.28,5208.75,6417,0
2014-03-27,5228.83,5340.42,5154.07,5207.63,7090,0
2014-03-28,5200.94,5321.45,5112.79,5126.18,8905,0
2014-03-31,5161.88,5169.69,4923.09,4954.34,16740,0
2014-04-01,4986.7,5079.31,4954.34,5043.6,9661,0
2014-04-02,5038.02,5092.7,4950.99,5052.53,10045,0
2014-04-03,5059.23,5137.33,5000.09,5007.9,4638,0
2014-04-04,5044.72,5068.15,4823.78,4839.4,9248,0
2014-04-07,4827.13,4881.81,4622.93,4693.23,7816,0
2014-04-08,4709.97,4930.9,4709.97,4886.27,7962,0
2014-04-09,4909.7,5097.16,4866.18,5054.76,13613,0
2014-04-10,5043.6,5108.32,4959.92,4994.51,9926,0
2014-04-11,4965.49,5079.31,4944.29,5070.38,7478,0
2014-04-14,5123.94,5247.8,5090.47,5177.5,7742,0
2014-04-15,5163,5424.11,5150.72,5390.63,10684,0
2014-04-16,5443.08,5472.09,5293.55,5330.38,13556,0
2014-04-17,5342.65,5379.47,5254.5,5300.25,18714,0
2014-04-21,5330.38,5520.07,5305.83,5369.43,8483,0
2014-04-22,5362.73,5434.15,5318.1,5357.16,4796,0
2014-04-23,5366.08,5458.7,5358.27,5369.43,5261,0
2014-04-24,5417.41,5582.56,5357.16,5513.37,6214,0
2014-04-25,5469.86,5477.67,5373.89,5416.29,6584,0
2014-04-28,5436.38,5464.28,5283.51,5393.98,7575,0
2014-04-29,5440.84,5614.91,5400.67,5438.61,7962,0
2014-04-30,5415.18,5438.61,5290.2,5425.22,6875,0
2014-05-01,5422.99,5436.38,5243.34,5279.05,6145,0
2014-05-02,5280.16,5447.54,5250.03,5356.04,7801,0
2014-05-05,5301.36,5315.87,5170.81,5264.54,7773,0
2014-05-06,5264.54,5388.4,5217.68,5284.63,6870,0
2014-05-07,5329.26,5337.07,5127.29,5233.3,5963,0
2014-05-08,5193.13,5294.67,5128.41,5136.22,10920,0
2014-05-09,4916.4,4969.96,4637.44,4715.55,25867,0
2014-05-12,4714.43,4750.14,4583.88,4685.42,15786,0
2014-05-13,4673.14,4839.4,4614,4828.25,16311,0
2014-05-14,4792.54,4870.65,4715.55,4752.37,7383,0
2014-05-15,4714.43,5045.84,4587.22,5002.32,16260,0
2014-05-16,5021.29,5310.29,4930.9,5133.99,17687,0
2014-05-19,5120.6,5167.46,5010.13,5089.35,7022,0
2014-05-20,5060.34,5091.58,4975.54,5005.67,4700,0
2014-05-21,5053.65,5199.82,5053.65,5117.25,5638,0
2014-05-22,5414.06,5973.1,5397.33,5815.77,30085,0
2014-05-23,5819.11,6051.21,5819.11,5916.19,16794,0
2014-05-27,6036.7,6124.85,5813.53,5842.55,11332,0
2014-05-28,5822.46,5985.37,5734.31,5942.97,10327,0
2014-05-29,5891.64,6026.66,5826.92,6002.11,7661,0
2014-05-30,6027.78,6030.01,5879.37,5983.14,7155,0
2014-06-02,6074.64,6121.51,5913.96,5965.29,6741,0
2014-06-03,6025.54,6148.29,5966.4,6132.67,7358,0
2014-06-04,6082.45,6153.87,5957.48,6101.42,5801,0
2014-06-05,6076.87,6255.41,6054.56,6161.68,5723,0
2014-06-06,6160.56,6288.88,6142.71,6228.63,4917,0
2014-06-09,6242.02,6447.33,6188.46,6362.53,5309,0
2014-06-10,6384.85,6443.98,6340.21,6398.24,5066,0
2014-06-11,6430.59,6582.35,6350.25,6547.76,4909,0
2014-06-12,6580.12,6768.69,6548.87,6579,7820,0
2014-06-13,6595.74,6662.69,6456.26,6657.11,5268,0
2014-06-16,6664.92,6811.1,6662.69,6753.07,6258,0
2014-06-17,6716.25,6766.46,6604.67,6660.46,5920,0
2014-06-18,6688.35,6815.56,6507.59,6709.56,6731,0
2014-06-19,6763.12,6845.69,6724.06,6831.18,4307,0
2014-06-20,6850.15,7023.11,6773.16,6817.79,7875,0
2014-06-23,6860.19,6980.7,6836.76,6845.69,4948,0
2014-06-24,6841.22,6845.69,6397.12,6435.06,10302,0
2014-06-25,6431.71,6668.27,6431.71,6641.49,6629,0
2014-06-26,6680.54,6692.82,6452.91,6479.69,7939,0
2014-06-27,6425.02,6509.82,6293.35,6322.36,13177,0
2014-06-30,6264.33,6471.88,6237.55,6381.5,9683,0
2014-07-01,6436.17,6454.03,6282.19,6368.11,6853,0
2014-07-02,6375.92,6427.25,6296.69,6331.28,4830,0
2014-07-03,6361.41,6449.56,6308.97,6406.05,2693,0
2014-07-07,6312.32,6381.5,6231.97,6302.27,8002,0
2014-07-08,6304.5,6425.02,6219.7,6412.74,7021,0
2014-07-09,6427.25,6623.64,6427.25,6579,7686,0
2014-07-10,6468.53,6678.31,6422.78,6625.87,7170,0
2014-07-11,6625.87,6649.3,6462.95,6498.66,6145,0
2014-07-14,6584.58,6707.32,6541.06,6676.08,4080,0
2014-07-15,6664.92,6671.62,6342.44,6471.88,7960,0
2014-07-16,6566.73,6612.48,6471.88,6590.16,4716,0
2014-07-17,6626.98,6649.3,6438.41,6485.27,10555,0
2014-07-18,6490.85,6681.66,6490.85,6673.85,3953,0
2014-07-21,6649.3,6883.63,6610.25,6870.24,9134,0
2014-07-22,6870.24,7017.53,6816.68,6832.3,6898,0
2014-07-23,6826.72,6938.3,6786.55,6866.89,6121,0
2014-07-24,6905.94,6979.59,6657.11,6902.6,7164,0
2014-07-25,6847.92,6847.92,6560.03,6625.87,8512,0
2014-07-28,6647.07,6685.01,6399.35,6486.39,5904,0
2014-07-29,6489.73,6534.37,6419.44,6452.91,6235,0
2014-07-30,6527.67,6539.95,6396,6435.06,6003,0
2014-07-31,6400.47,6445.1,6219.7,6255.41,6386,0
2014-08-01,6202.96,6202.96,5997.65,6046.75,11155,0
2014-08-04,6074.64,6796.59,6050.09,6608.01,16159,0
2014-08-05,6640.37,6679.43,6324.59,6490.85,16534,0
2014-08-06,6474.11,6623.64,6398.24,6509.82,5997,0
2014-08-07,6533.25,6566.73,6271.03,6379.27,10593,0
2014-08-08,6076.87,6576.77,6003.23,6447.33,19798,0
2014-08-11,6475.23,6603.55,6400.47,6454.03,7617,0
2014-08-12,6429.48,6467.42,6215.24,6354.72,8516,0
2014-08-13,6354.72,6451.8,6269.91,6311.2,4813,0
2014-08-14,6350.25,6388.19,6149.4,6166.14,6255,0
2014-08-15,6246.48,6370.34,6196.27,6360.3,4719,0
2014-08-18,6375.92,6513.17,6329.05,6493.08,3835,0
2014-08-19,6502.01,6689.47,6493.08,6574.54,4302,0
2014-08-20,6579,6645.95,6435.06,6629.21,3541,0
2014-08-21,6623.64,6682.77,6439.52,6573.42,5299,0
2014-08-22,6571.19,6571.19,6355.83,6383.73,7217,0
2014-08-25,6391.54,6611.36,6378.15,6584.58,3763,0
2014-08-26,6628.1,6778.74,6628.1,6643.72,4556,0
2014-08-27,6670.5,6683.89,6401.58,6481.92,5117,0
2014-08-28,6474.11,6618.06,6431.71,6597.97,5578,0
2014-08-29,6597.97,6889.21,6567.84,6852.38,6493,0
2014-09-02,6847.92,6907.06,6720.71,6730.76,7931,0
2014-09-03,6749.73,6837.88,6678.31,6711.79,3569,0
2014-09-04,6727.41,6727.41,6394.89,6448.45,5332,0
2014-09-05,6474.11,6586.81,6411.63,6502.01,4934,0
2014-09-08,6425.02,6468.53,6144.94,6276.61,8364,0
2014-09-09,6250.94,6478.58,6196.27,6321.24,8395,0
2014-09-10,6303.39,6519.86,6158.33,6489.73,6459,0
2014-09-11,6426.13,6647.07,6313.43,6601.32,11009,0
2014-09-12,6593.51,6682.77,6443.98,6518.75,8181,0
2014-09-15,6522.09,6523.21,6341.33,6429.48,5190,0
2014-09-16,6428.36,6725.18,6428.36,6670.5,6551,0
2014-09-17,6705.09,6812.21,6612.48,6624.75,5990,0
2014-09-18,6611.36,6677.2,6505.36,6580.12,6596,0
2014-09-19,6615.82,6654.88,6427.25,6507.59,11820,0
2014-09-22,6461.84,6480.81,6173.95,6263.22,9559,0
2014-09-23,6258.76,6487.5,6170.6,6221.93,7230,0
2014-09-24,6215.24,6498.66,6091.38,6402.7,5033,0
2014-09-25,6393.77,6431.71,6197.38,6234.21,9496,0
2014-09-26,6238.67,6409.39,6189.57,6361.41,5525,0
2014-09-29,6308.97,6577.89,6274.38,6564.5,7248,0
2014-09-30,6576.77,6576.77,6265.45,6349.14,9060,0
2014-10-01,6343.56,6373.69,5870.44,5901.69,15712,0
2014-10-02,5863.75,5948.55,5656.2,5876.02,10081,0
2014-10-03,5896.11,5912.84,5711.99,5767.78,7048,0
2014-10-06,5764.44,5786.75,5429.68,5613.8,13216,0
2014-10-07,5550.2,5599.29,5352.69,5359.39,8780,0
2014-10-08,5304.71,5347.11,4900.78,5338.19,26057,0
2014-10-09,5192.01,5272.35,4952.1,4952.1,8580,0
2014-10-10,4901.89,4938.71,4611.77,4653.06,16324,0
2014-10-13,4665.33,4705.5,4181.06,4211.19,16211,0
2014-10-14,4253.59,4306.03,3935.57,3967.93,20288,0
2014-10-15,3855.23,4169.9,3789.4,4164.32,25404,0
2014-10-16,4044.93,4606.19,4037.11,4511.35,23778,0
2014-10-17,4602.85,4923.09,4524.74,4555.98,24761,0
2014-10-20,4502.42,4703.27,4433.24,4629.63,10043,0
2014-10-21,4654.18,4937.6,4654.18,4888.5,9279,0
2014-10-22,4940.95,5102.74,4610.66,4619.58,9502,0
2014-10-23,4655.29,4896.31,4584.99,4793.66,8150,0
2014-10-24,4753.48,4799.23,4569.37,4717.78,6542,0
2014-10-27,4619.58,4619.58,4327.23,4501.3,9636,0
2014-10-28,4535.9,4846.1,4429.89,4829.36,6644,0
2014-10-29,4897.43,5123.94,4879.58,5045.84,12467,0
2014-10-30,4987.81,5089.35,4693.23,4823.78,7549,0
2014-10-31,4740.09,5056.99,4588.34,5048.07,6169,0
2014-11-03,5151.84,5177.5,4812.62,4869.53,12083,0
2014-11-04,4689.88,4706.62,4422.08,4558.21,12298,0
2014-11-05,4625.16,4878.46,4528.08,4775.8,9496,0
2014-11-06,4666.45,4850.56,4574.95,4834.94,10770,0
2014-11-07,4606.19,4847.22,4518.04,4839.4,25541,0
2014-11-10,4887.39,5020.17,4463.37,4484.57,13365,0
2014-11-11,4462.25,4602.85,4362.94,4512.46,15898,0
2014-11-12,4433.24,4591.69,4433.24,4480.1,8207,0
2014-11-13,4431.01,4475.64,4200.03,4252.47,8271,0
2014-11-14,4252.47,4406.46,4204.49,4364.06,7747,0
2014-11-17,4319.42,4348.43,4079.52,4127.5,8131,0
2014-11-18,4109.64,4249.12,4019.26,4109.64,7779,0
2014-11-19,4130.85,4145.35,3936.69,3994.71,11882,0
2014-11-20,3976.86,4168.78,3956.77,4142,7331,0
2014-11-21,4250.24,4343.97,4164.32,4220.11,7479,0
2014-11-24,4200.03,4304.92,4109.64,4203.38,8758,0
2014-11-25,4216.77,4258.05,4066.13,4118.57,7746,0
2014-11-26,4080.63,4105.18,3937.8,3980.21,7275,0
2014-11-28,3666.66,3699.01,3007.19,3037.32,14135,0
2014-12-01,2948.05,3010.54,2655.7,2872.18,25643,0
2014-12-02,2845.4,2911.23,2709.26,2710.38,14414,0
2014-12-03,2729.35,2844.28,2690.29,2746.09,16209,0
2014-12-04,2615.53,2728.23,2347.73,2362.24,20306,0
2014-12-05,2354.43,2419.14,2238.38,2242.84,19766,0
2014-12-08,2179.24,2221.64,2062.08,2130.14,24400,0
2014-12-09,2141.3,2343.27,2131.26,2291.94,17686,0
2014-12-10,2161.39,2235.03,2143.53,2203.79,11790,0
2014-12-11,2179.24,2280.78,2153.57,2160.27,14693,0
2014-12-12,1961.65,2223.87,1961.65,2072.12,15909,0
2014-12-15,2097.78,2131.26,1911.44,1921.48,12536,0
2014-12-16,1854.53,2074.35,1825.52,1909.2,27551,0
2014-12-17,1905.86,2275.2,1896.93,2242.84,17655,0
2014-12-18,2384.55,2474.94,2141.3,2242.84,17386,0
2014-12-19,2280.78,2472.7,2199.32,2467.13,21086,0
2014-12-22,2459.31,2644.54,2432.53,2625.58,28069,0
2014-12-23,2578.71,2713.73,2578.71,2663.51,58617,0
2014-12-24,2634.5,2651.24,2524.03,2594.33,8545,0
2014-12-26,2630.04,2694.76,2559.74,2676.9,8304,0
2014-12-29,2682.48,2780.68,2584.29,2665.75,11154,0
2014-12-30,2621.11,2719.31,2587.64,2686.95,8228,0
2014-12-31,2604.37,2777.33,2569.78,2678.02,13496,0
2015-01-02,2646.78,2744.97,2592.1,2732.7,15663,0
2015-01-05,2646.78,2693.64,2457.08,2566.44,12345,0
2015-01-06,2535.19,2573.13,2336.57,2411.33,10658,0
2015-01-07,2466.01,2526.27,2403.52,2433.65,8560,0
2015-01-08,2477.17,2596.56,2426.96,2513.99,17198,0
2015-01-09,2526.27,2673.56,2498.37,2649.01,12974,0
2015-01-12,2569.78,2572.01,2355.54,2362.24,11907,0
2015-01-13,2298.63,2395.71,2259.58,2372.28,10155,0
2015-01-14,2324.3,2470.47,2257.35,2464.89,13768,0
2015-01-15,2531.84,2565.32,2330.99,2366.7,11149,0
2015-01-16,2406.87,2644.54,2394.6,2608.84,11256,0
2015-01-20,2510.64,2545.23,2271.85,2308.68,13823,0
2015-01-21,2348.85,2466.01,2310.91,2443.69,15620,0
2015-01-22,2476.05,2555.28,2453.74,2502.83,22325,0
2015-01-23,2490.56,2695.87,2471.59,2605.49,18552,0
2015-01-26,2612.19,2736.04,2565.32,2672.44,14563,0
2015-01-27,2636.73,2895.61,2588.75,2873.29,15554,0
2015-01-28,2910.11,2921.27,2621.11,2664.63,22777,0
2015-01-29,2678.02,2715.96,2503.95,2679.14,11493,0
2015-01-30,2646.78,2942.47,2622.23,2910.11,17084,0
2015-02-02,2983.76,3157.83,2964.79,3115.43,18315,0
2015-02-03,3079.72,3364.26,3008.31,3331.9,79993,0
2015-02-04,3235.94,3240.4,3074.14,3170.11,22518,0
2015-02-05,3254.91,3374.3,3198,3262.72,16799,0
2015-02-06,3320.74,3355.34,3167.87,3300.66,9232,0
2015-02-09,3325.21,3437.91,3190.19,3230.36,12452,0
2015-02-10,3254.91,3254.91,3057.41,3114.31,15000,0
2015-02-11,3030.63,3133.28,2955.86,3110.97,11352,0
2015-02-12,3183.5,3262.72,3138.86,3189.08,9139,0
2015-02-13,3267.18,3336.37,3166.76,3206.93,10281,0
2015-02-17,3186.84,3312.93,3095.34,3282.81,8631,0
2015-02-18,3237.06,3353.1,3191.31,3208.04,10497,0
2015-02-19,3033.97,3324.09,2916.81,3239.29,11182,0
2015-02-20,3248.21,3321.86,3209.16,3270.53,9441,0
2015-02-23,3198,3325.21,3116.55,3173.45,8952,0
2015-02-24,3213.62,3277.23,3147.79,3239.29,9868,0
2015-02-25,3244.87,3383.23,3181.26,3374.3,9585,0
2015-02-26,3320.74,3378.77,3213.62,3262.72,10418,0
2015-02-27,3302.89,3328.56,2961.44,3007.19,26900,0
2015-03-02,2989.34,2990.46,2820.85,2917.93,12471,0
2015-03-03,2920.16,3122.12,2912.35,3059.64,9357,0
2015-03-04,3055.17,3097.58,2890.03,3075.26,11350,0
2015-03-05,3062.99,3093.11,2978.18,3017.24,5860,0
2015-03-06,2941.36,3017.24,2835.35,2848.74,7549,0
2015-03-09,2867.71,3020.58,2817.5,2912.35,13625,0
2015-03-10,2857.67,3006.08,2846.51,2934.66,12045,0
2015-03-11,2891.15,3013.89,2891.15,3006.08,8180,0
2015-03-12,3029.51,3039.55,2842.05,2900.07,7592,0
2015-03-13,2879.99,2881.1,2559.74,2704.8,20789,0
2015-03-16,2623.34,2694.76,2546.35,2667.98,9158,0
2015-03-17,2617.76,2709.26,2612.19,2660.17,8626,0
2015-03-18,2617.76,2934.66,2604.37,2927.97,15062,0
2015-03-19,2769.52,2912.35,2747.2,2887.8,10480,0
2015-03-20,3031.74,3031.74,2796.3,2845.4,13678,0
2015-03-23,2852.09,2931.32,2749.43,2750.55,7566,0
2015-03-24,2758.36,2787.37,2617.76,2661.28,14674,0
2015-03-25,2621.11,2711.49,2575.36,2633.39,19251,0
2015-03-26,2682.48,2748.32,2612.19,2676.9,14670,0
2015-03-27,2657.93,2679.14,2579.83,2670.21,8654,0
2015-03-30,2726,2757.24,2638.97,2740.51,7065,0
2015-03-31,2682.48,2809.69,2662.4,2751.67,6054,0
2015-04-01,2784.02,2868.83,2685.83,2704.8,8885,0
2015-04-02,2678.02,2792.95,2664.63,2790.72,8002,0
2015-04-06,2821.96,3083.07,2821.96,3071.91,11282,0
2015-04-07,3067.45,3225.9,3011.66,3032.86,13826,0
2015-04-08,3037.32,3109.85,2853.21,2859.9,11149,0
2015-04-09,2873.29,3013.89,2835.35,2987.11,10700,0
2015-04-10,3017.24,3177.92,2991.57,3151.14,15278,0
2015-04-13,3223.67,3256.03,2955.86,2969.25,13270,0
2015-04-14,3035.09,3145.56,2987.11,3113.2,8799,0
2015-04-15,3152.25,3424.52,3092,3355.34,17002,0
2015-04-16,3320.74,3354.22,3191.31,3201.35,13743,0
2015-04-17,3167.87,3174.57,2972.6,3008.31,13781,0
2015-04-20,3006.08,3116.55,2961.44,2987.11,13224,0
2015-04-21,3002.73,3007.19,2724.89,2756.13,21257,0
2015-04-22,2767.29,2806.34,2705.92,2733.81,11455,0
2015-04-23,2757.24,2896.72,2728.23,2790.72,11059,0
2015-04-24,2771.75,2804.11,2712.61,2766.17,7657,0
2015-04-27,2773.98,2868.83,2741.62,2772.87,8787,0
2015-04-28,2807.46,2837.59,2729.35,2777.33,9892,0
2015-04-29,2757.24,3073.03,2740.51,3037.32,18557,0
2015-04-30,3057.41,3118.78,2953.63,3075.26,14586,0
2015-05-01,3025.05,3060.75,2890.03,2952.52,10389,0
2015-05-04,2930.2,2991.57,2817.5,2852.09,11958,0
2015-05-05,2934.66,2975.95,2765.06,2778.45,13272,0
2015-05-06,2834.24,2879.99,2694.76,2731.58,18020,0
2015-05-07,2733.81,2733.81,2535.19,2613.3,22669,0
2015-05-08,2645.66,2825.31,2530.73,2771.75,21467,0
2015-05-11,2813.04,2820.85,2656.82,2675.79,15806,0
2015-05-12,2669.09,2799.65,2663.51,2790.72,10793,0
2015-05-13,2818.62,2825.31,2664.63,2695.87,14356,0
2015-05-14,2705.92,2736.04,2628.92,2636.73,19160,0
2015-05-15,2620,2708.15,2550.81,2688.06,12092,0
2015-05-18,2652.36,2671.32,2541.89,2592.1,12036,0
2015-05-19,2561.97,2585.4,2450.39,2463.78,11716,0
2015-05-20,2480.52,2492.79,2383.44,2451.5,9766,0
2015-05-21,2486.09,2577.59,2476.05,2482.75,10474,0
2015-05-22,2414.68,2495.02,2407.99,2454.85,9068,0
2015-05-26,2399.06,2453.74,2366.7,2383.44,7109,0
2015-05-27,2373.39,2431.42,2316.49,2387.9,6860,0
2015-05-28,2363.35,2366.7,2262.93,2280.78,13625,0
2015-05-29,2296.4,2372.28,2291.94,2318.72,7714,0
2015-06-01,2315.37,2318.72,2242.84,2276.32,12803,0
2015-06-02,2308.68,2374.51,2259.58,2307.56,15465,0
2015-06-03,2272.97,2358.89,2259.58,2276.32,9642,0
2015-06-04,2227.22,2270.74,2200.44,2235.03,10377,0
2015-06-05,2208.25,2295.29,2203.79,2250.65,10901,0
2015-06-08,2243.96,2274.09,2125.68,2170.31,10717,0
2015-06-09,2213.83,2265.16,2195.98,2201.56,10321,0
2015-06-10,2260.69,2357.77,2254,2344.38,15995,0
2015-06-11,2357.77,2357.77,2237.26,2251.77,8521,0
2015-06-12,2219.41,2296.4,2211.6,2265.16,9199,0
2015-06-15,2218.29,2346.61,2216.06,2324.3,10911,0
2015-06-16,2320.95,2401.29,2307.56,2342.15,9606,0
2015-06-17,2374.51,2406.87,2267.39,2298.63,10101,0
2015-06-18,2320.95,2345.5,2275.2,2285.24,8827,0
2015-06-19,2267.39,2291.94,2162.5,2172.54,14352,0
2015-06-22,2183.7,2260.69,2126.79,2227.22,12962,0
2015-06-23,2209.37,2314.26,2193.74,2301.98,12681,0
2015-06-24,2293.05,2351.08,2220.52,2228.34,9341,0
2015-06-25,2233.91,2239.49,2132.37,2142.42,6887,0
2015-06-26,2127.91,2155.81,2047.57,2150.23,20435,0
2015-06-29,2093.32,2117.87,1935.99,2002.94,20722,0
2015-06-30,2068.77,2089.97,1999.59,2036.41,13555,0
2015-07-01,2021.9,2028.6,1856.76,1883.54,16168,0
2015-07-02,1896.93,1933.75,1853.41,1858.99,9321,0
2015-07-06,1774.19,1776.42,1686.04,1698.31,14855,0
2015-07-07,1688.27,1754.1,1523.12,1744.06,25686,0
2015-07-08,1710.59,1760.8,1606.81,1626.9,12151,0
2015-07-09,1652.56,1697.19,1603.46,1631.36,24334,0
2015-07-10,1638.06,1650.33,1497.46,1535.4,19206,0
2015-07-13,1535.4,1554.37,1457.29,1530.93,23058,0
2015-07-14,1518.66,1597.89,1491.88,1572.22,15757,0
2015-07-15,1540.98,1558.83,1418.23,1462.87,18474,0
2015-07-16,1477.37,1482.95,1399.27,1407.08,16035,0
2015-07-17,1402.61,1413.77,1328.97,1337.89,17682,0
2015-07-20,1351.28,1365.79,1193.95,1200.65,19318,0
2015-07-21,1222.96,1260.9,1083.48,1099.1,30874,0
2015-07-22,1084.6,1084.6,966.32,1031.04,69352,0
2015-07-23,1035.5,1138.16,1031.04,1089.06,35178,0
2015-07-24,1100.22,1104.68,1013.18,1026.57,32374,0
2015-07-27,999.79,1043.31,974.13,993.1,16207,0
2015-07-28,986.4,1016.53,873.7,999.79,75269,0
2015-07-29,957.39,1129.23,942.89,960.74,46896,0
2015-07-30,965.2,998.68,911.64,922.8,21784,0
2015-07-31,922.8,958.51,865.89,871.47,39534,0
2015-08-03,856.97,879.28,792.25,807.87,36407,0
2015-08-04,829.07,835.77,745.38,763.24,30669,0
2015-08-05,779.97,814.56,745.38,757.66,33070,0
2015-08-06,750.96,834.65,729.76,812.33,34514,0
2015-08-07,787.78,845.81,740.92,754.31,31469,0
2015-08-10,757.66,917.22,746.5,906.06,31414,0
2015-08-11,855.85,921.69,810.1,909.41,28060,0
2015-08-12,906.06,942.89,870.36,909.41,24748,0
2015-08-13,887.09,910.53,831.3,855.85,18271,0
2015-08-14,852.5,888.21,815.68,819.03,16940,0
2015-08-17,812.33,823.49,781.09,793.36,17773,0
2015-08-18,784.44,807.87,759.89,791.13,16673,0
2015-08-19,785.55,797.83,716.37,743.15,19443,0
2015-08-20,734.22,753.19,705.21,716.37,18864,0
2015-08-21,694.05,704.1,655,661.69,25084,0
2015-08-24,636.03,657.23,581.35,599.21,27109,0
2015-08-25,640.49,646.07,560.15,561.27,27013,0
2015-08-26,573.54,592.51,542.3,585.82,29950,0
2015-08-27,605.9,677.32,602.55,661.69,28473,0
2015-08-28,649.42,836.88,648.3,746.5,48726,0
2015-08-31,723.07,921.69,688.47,853.62,54140,0
2015-09-01,797.83,879.28,795.6,838,39991,0
2015-09-02,846.92,893.79,788.9,869.24,28164,0
2015-09-03,872.59,918.34,819.03,848.04,25389,0
2015-09-04,827.95,846.92,791.13,839.11,20464,0
2015-09-08,755.42,811.22,738.69,765.47,24808,0
2015-09-09,740.92,788.9,686.24,706.33,29197,0
2015-09-10,700.75,727.53,677.32,723.07,18248,0
2015-09-11,707.44,707.44,658.35,690.71,22582,0
2015-09-14,681.78,688.47,629.33,639.38,23619,0
2015-09-15,632.68,687.36,632.68,672.85,24129,0
2015-09-16,676.2,796.71,676.2,778.86,31789,0
2015-09-17,775.51,833.53,758.77,771.05,45063,0
2015-09-18,740.92,743.15,649.42,662.81,36302,0
2015-09-21,673.97,678.43,641.61,642.72,16205,0
2015-09-22,629.33,646.07,592.51,595.86,24463,0
2015-09-23,596.98,603.67,535.6,543.41,23579,0
2015-09-24,533.37,551.23,504.36,528.91,26112,0
2015-09-25,534.49,547.88,476.46,488.74,20178,0
2015-09-28,483.16,522.21,466.42,495.43,28313,0
2015-09-29,496.55,505.48,465.31,467.54,17467,0
2015-09-30,470.89,485.39,438.53,454.15,14809,0
2015-10-01,460.84,487.62,429.6,431.83,20080,0
2015-10-02,427.37,640.49,415.09,605.9,59895,0
2015-10-05,613.71,709.68,613.71,692.94,44807,0
2015-10-06,691.82,805.64,671.74,781.09,55336,0
2015-10-07,795.6,846.92,706.33,814.56,65405,0
2015-10-08,797.83,887.09,745.38,856.97,44563,0
2015-10-09,869.24,913.87,813.45,889.33,40749,0
2015-10-12,874.82,877.05,727.53,779.97,31438,0
2015-10-13,806.75,820.14,711.91,736.46,28755,0
2015-10-14,720.83,781.09,713.02,761,21987,0
2015-10-15,738.69,817.91,711.91,781.09,29474,0
2015-10-16,793.36,803.41,725.3,773.28,28316,0
2015-10-19,761,794.48,733.11,746.5,20349,0
2015-10-20,750.96,800.06,729.76,754.31,20703,0
2015-10-21,723.07,755.42,690.71,694.05,19213,0
2015-10-22,698.52,749.85,670.62,699.63,15832,0
2015-10-23,687.36,718.6,665.04,695.17,15542,0
2015-10-26,688.47,704.1,641.61,643.84,15486,0
2015-10-27,628.22,632.68,571.31,601.44,13357,0
2015-10-28,605.9,665.04,585.82,634.91,19679,0
2015-10-29,631.57,687.36,621.52,628.22,17442,0
2015-10-30,631.57,646.07,582.47,634.91,24797,0
2015-11-02,629.33,684.01,609.25,658.35,24564,0
2015-11-03,667.27,851.39,666.16,834.65,49774,0
2015-11-04,825.72,894.9,783.32,816.8,32814,0
2015-11-05,813.45,890.44,796.71,827.95,36178,0
2015-11-06,874.82,1064.51,867.01,1006.49,64932,0
2015-11-09,970.78,1024.34,945.12,952.93,32329,0
2015-11-10,940.65,978.59,896.02,956.28,23545,0
2015-11-11,954.04,954.04,849.16,885.98,21752,0
2015-11-12,839.11,882.63,812.33,845.81,30316,0
2015-11-13,844.69,890.44,797.83,867.01,22829,0
2015-11-16,872.59,946.23,839.11,941.77,32675,0
2015-11-17,918.34,962.97,881.51,893.79,21800,0
2015-11-18,913.87,942.89,852.5,903.83,17874,0
2015-11-19,880.4,919.45,860.31,884.86,21789,0
2015-11-20,875.94,903.83,814.56,815.68,25912,0
2015-11-23,823.49,864.78,805.64,845.81,22057,0
2015-11-24,867.01,996.45,867.01,950.7,31474,0
2015-11-25,916.11,999.79,900.48,989.75,18155,0
2015-11-27,959.62,986.4,898.25,907.18,9984,0
2015-11-30,922.8,960.74,906.06,947.35,19725,0
2015-12-01,941.77,989.75,927.26,949.58,24221,0
2015-12-02,931.73,964.09,870.36,903.83,27388,0
2015-12-03,920.57,925.03,849.16,863.66,23732,0
2015-12-04,844.69,848.04,744.27,803.41,36367,0
2015-12-07,737.57,758.77,709.68,719.72,17226,0
2015-12-08,675.08,738.69,669.5,716.37,22005,0
2015-12-09,726.41,815.68,698.52,715.25,22121,0
2015-12-10,709.68,767.7,697.4,747.61,23394,0
2015-12-11,726.41,729.76,673.97,682.9,23857,0
2015-12-14,672.85,716.37,650.54,680.66,26571,0
2015-12-15,704.1,725.3,609.25,620.41,34467,0
2015-12-16,605.9,631.57,515.52,543.41,37163,0
2015-12-17,543.41,553.46,503.24,524.45,26802,0
2015-12-18,521.1,531.14,502.13,508.82,24541,0
2015-12-21,511.06,515.52,470.89,484.28,19196,0
2015-12-22,487.62,551.23,479.81,522.21,23812,0
2015-12-23,546.76,673.97,541.18,668.39,35141,0
2015-12-24,672.85,685.13,619.29,638.26,9885,0
2015-12-28,612.6,622.64,579.12,583.59,11586,0
2015-12-29,611.48,621.52,560.15,593.63,16373,0
2015-12-30,569.08,590.28,545.65,560.15,17455,0
2015-12-31,557.92,595.86,548.99,588.05,12825,0
2016-01-04,588.05,613.15,551.23,594.74,24322,0
2016-01-05,591.4,595.86,546.2,576.89,19025,0
2016-01-06,541.18,554.57,518.87,532.26,17514,0
2016-01-07,502.13,524.45,482.04,494.32,39364,0
2016-01-08,502.13,523.33,474.23,501.01,24014,0
2016-01-11,501.01,513.29,388.31,406.17,30860,0
2016-01-12,427.37,430.71,300.16,350.37,51773,0
2016-01-13,368.79,400.59,329.17,331.4,37439,0
2016-01-14,348.14,381.62,321.36,376.04,42544,0
2016-01-15,330.29,357.07,293.47,307.97,31942,0
2016-01-19,319.13,323.59,218.7,229.86,40538,0
2016-01-20,212.01,249.95,168.49,247.72,53678,0
2016-01-21,239.91,304.62,239.91,285.66,39998,0
2016-01-22,312.99,321.36,284.54,286.77,52478,0
2016-01-25,266.69,271.71,234.33,237.67,34621,0
2016-01-26,249.95,302.39,239.91,278.96,31991,0
2016-01-27,272.27,378.27,266.69,305.74,56683,0
2016-01-28,357.07,363.76,297.93,301.28,40235,0
2016-01-29,312.44,340.33,292.35,318.01,32599,0
2016-02-01,295.7,306.86,272.27,280.08,26382,0
2016-02-02,263.34,279.62,253.3,274.5,15003,0
2016-02-03,285.66,300.16,252.18,299.05,30801,0
2016-02-04,305.74,330.29,301.28,313.55,22890,0
2016-02-05,295.7,324.71,290.12,301.28,14084,0
2016-02-08,283.42,289,242.14,257.76,20089,0
2016-02-09,244.37,245.49,218.7,233.21,21175,0
2016-02-10,239.91,256.64,218.7,220.94,16420,0
2016-02-11,208.66,221.58,198.63,209.78,19393,0
2016-02-12,224.28,237.67,205.87,223.17,25208,0
2016-02-16,225.4,234.33,189.14,195.27,24862,0
2016-02-17,198.62,228.75,191.92,204.2,35530,0
2016-02-18,214.24,220.94,193.04,195.27,24216,0
2016-02-19,190.81,190.81,170.72,176.3,18174,0
2016-02-22,183,203.08,183,195.27,18089,0
2016-02-23,195.27,195.27,174.07,179.65,15938,0
2016-02-24,183,193.04,172.96,179.65,22363,0
2016-02-25,178.53,181.88,162.91,167.38,25171,0
2016-02-26,171.84,209.78,170.72,201.97,33411,0
2016-02-29,210.89,215.36,189.69,207.55,30442,0
2016-03-01,119.4,137.25,98.194,117.16,119605,0
2016-03-02,120.51,129.44,114.93,124.97,53258,0
2016-03-03,126.09,168.49,124.97,165.14,87334,0
2016-03-04,187.46,275.61,172.96,236.56,104422,0
2016-03-07,249.95,377.15,241.02,335.87,115698,0
2016-03-08,316.9,323.59,218.7,248.83,70437,0
2016-03-09,265.57,292.35,251.06,276.73,45138,0
2016-03-10,276.73,282.31,256.64,270.03,31407,0
2016-03-11,290.12,292.35,252.18,268.92,48284,0
2016-03-14,249.95,261.11,232.1,249.95,26259,0
2016-03-15,242.14,242.14,217.59,220.94,20578,0
2016-03-16,228.75,243.25,219.82,223.17,28124,0
2016-03-17,234.33,239.91,203.08,213.13,42911,0
2016-03-18,223.17,241.02,205.31,210.89,43682,0
2016-03-21,212.01,228.75,208.66,227.63,17012,0
2016-03-22,220.94,224.28,208.66,212.01,15261,0
2016-03-23,212.01,214.23,185.23,187.46,21227,0
2016-03-24,170.72,186.35,167.38,183,10513,0
2016-03-28,184.11,184.11,156.22,170.72,16515,0
2016-03-29,165.14,177.42,150.75,174.07,14739,0
2016-03-30,180.77,191.92,169.61,183,17981,0
2016-03-31,180.77,185.23,172.96,177.42,9101,0
2016-04-01,176.3,178.53,159.57,165.14,19627,0
2016-04-04,165.14,169.61,161.8,162.91,7128,0
2016-04-05,162.91,167.38,139.48,148.41,18396,0
2016-04-06,162.91,170.7,148.41,157.33,13289,0
2016-04-07,158.45,160.68,149.52,155.1,14684,0
2016-04-08,167.38,178.53,159.57,169.61,21312,0
2016-04-11,175.19,208.66,172.96,207.55,30036,0
2016-04-12,217.59,295.7,214.24,277.84,72365,0
2016-04-13,263.34,287.89,247.72,257.76,37540,0
2016-04-14,263.34,276.73,241.02,243.25,24681,0
2016-04-15,238.79,255.53,223.17,247.72,33504,0
2016-04-18,218.7,246.6,212.01,236.56,22436,0
2016-04-19,244.37,293.47,243.25,272.27,39216,0
2016-04-20,264.45,334.75,262.22,322.48,85114,0
2016-04-21,359.3,401.7,316.9,331.4,103200,0
2016-04-22,353.72,393.89,328.06,390.54,107671,0
2016-04-25,407.28,440.76,392.78,417.32,102269,0
2016-04-26,434.06,435.18,407.28,415.09,78442,0
2016-04-27,442.99,474.23,430.71,472,87185,0
2016-04-28,486.51,521.1,428.48,453.03,93677,0
2016-04-29,479.81,483.16,393.89,432.95,56664,0
2016-05-02,426.25,434.06,378.27,388.31,37208,0
2016-05-03,373.81,374.92,332.52,335.87,46395,0
2016-05-04,350.37,396.12,347.03,357.07,49741,0
2016-05-05,392.78,428.48,379.39,395.01,74960,0
2016-05-06,386.08,419.56,363.76,395.01,61341,0
2016-05-09,367.11,388.31,352.72,357.07,47681,0
2016-05-10,361.09,367.11,354.84,357.07,21775,0
2016-05-11,357.07,411.75,336.98,382.73,50112,0
2016-05-12,413.98,424.02,357.07,376.04,41988,0
2016-05-13,364.88,408.4,364.88,398.36,40458,0
2016-05-16,422.9,439.64,401.7,417.32,48749,0
2016-05-17,425.14,435.18,410.63,421.79,54056,0
2016-05-18,419.56,421.79,357.07,371.58,39717,0
2016-05-19,361.53,374.92,342.56,355.95,26624,0
2016-05-20,354.84,363.21,339.22,348.14,24617,0
2016-05-23,340.33,354.84,318.24,351.49,26206,0
2016-05-24,316.9,320.25,227.63,229.86,106695,0
2016-05-25,212.01,309.09,201.97,293.47,91711,0
2016-05-26,315.78,328.06,273.38,275.61,30662,0
2016-05-27,273.38,286.77,261.11,282.31,24735,0
2016-05-31,284.54,314.67,278.96,293.47,51860,0
2016-06-01,285.66,286.77,264.45,277.84,33313,0
2016-06-02,270.03,283.42,262.64,270.03,27358,0
2016-06-03,273.38,283.42,256.64,267.8,66466,0
2016-06-06,283.42,321.92,271.15,320.25,36920,0
2016-06-07,336.98,362.65,314.11,321.36,50895,0
2016-06-08,345.91,345.91,311.32,329.17,60528,0
2016-06-09,312.44,315.78,294.58,297.93,23925,0
2016-06-10,290.12,294.58,268.92,271.15,21745,0
2016-06-13,263.34,280.08,243.25,262.22,20064,0
2016-06-14,262.22,272.82,253.3,270.03,13522,0
2016-06-15,267.8,282.87,252.17,263.34,29139,0
2016-06-16,263.34,265.45,247.72,252.18,18948,0
2016-06-17,272.27,277.84,261.11,265.57,26324,0
2016-06-20,280.08,284.54,258.88,259.99,22914,0
2016-06-21,256.64,264.45,246.6,259.99,30871,0
2016-06-22,276.73,276.73,253.85,258.88,12575,0
2016-06-23,262.22,268.92,255.53,266.69,10732,0
2016-06-24,242.14,255.53,237.67,242.14,60186,0
2016-06-27,228.75,242.14,204.21,214.24,29264,0
2016-06-28,236.56,239.91,218.7,218.7,17437,0
2016-06-29,226.52,232.1,217.59,224.28,17467,0
2016-06-30,217.59,225.4,210.89,224.28,19558,0
2016-07-01,220.94,241.02,219.83,225.4,23500,0
2016-07-05,216.47,217.59,206.43,217.59,17068,0
2016-07-06,213.13,222.74,207.55,213.13,11644,0
2016-07-07,217.59,228.75,207.55,213.13,17806,0
2016-07-08,217.59,223.17,212.01,217.59,11913,0
2016-07-11,217.59,222.05,209.78,210.89,9204,0
2016-07-12,218.7,261.66,216.47,254.41,71923,0
2016-07-13,254.41,258.86,127.21,160.68,149188,0
2016-07-14,174.07,174.07,141.71,143.94,46213,0
2016-07-15,141.71,147.29,120.51,121.63,49432,0
2016-07-18,120.51,128.32,117.16,121.63,28673,0
2016-07-19,124.97,124.97,106.28,109.79,42506,0
2016-07-20,109.35,110.32,98.194,103.57,34868,0
2016-07-21,102.67,126.09,101.54,109.25,37888,0
2016-07-22,109.98,114.26,102.8,110,19984,0
2016-07-25,110.47,111,102.66,107.78,12182,0
2016-07-26,106.88,114.93,104.1,111.05,15333,0
2016-07-27,109.35,117.16,102.66,107.27,28786,0
2016-07-28,104.89,106.92,90.45,92.682,32281,0
2016-07-29,94.847,96.398,81.747,89.613,28051,0
2016-08-01,89.145,93.675,83.688,89.758,14669,0
2016-08-02,68.29,86.801,66.95,86.299,49626,0
2016-08-03,84.815,90.885,81.445,85.34,25581,0
2016-08-04,81.936,88.709,81.456,87.337,18157,0
2016-08-05,89.256,89.267,83.699,88.609,15083,0
2016-08-08,89.278,104.9,89.267,96.107,20723,0
2016-08-09,102.66,103.77,89.267,91.521,14371,0
2016-08-10,90.394,95.416,83.688,87.504,14529,0
2016-08-11,87.493,95.962,86.902,91.108,16852,0
2016-08-12,94.746,95.962,88.151,89.703,10719,0
2016-08-15,93.731,98.194,91.499,93.597,14949,0
2016-08-16,95.962,98.194,91.499,96.877,12044,0
2016-08-17,97.603,151.75,92.95,140.6,100239,0
2016-08-18,135.02,146.18,107.12,108.24,70955,0
2016-08-19,111.58,123.86,111.58,112.7,21809,0
2016-08-22,109.35,112.7,103.9,104.7,17770,0
2016-08-23,103.76,103.76,94.891,99.421,24528,0
2016-08-24,100.44,103.22,95.516,97.67,12396,0
2016-08-25,96.085,98.194,90.383,94.847,10337,0
2016-08-26,98.183,99.455,90.718,97.167,15320,0
2016-08-29,97.078,106,92.626,100.59,28540,0
2016-08-30,137.25,142.83,112.7,122.74,87322,0
2016-08-31,118.28,120.51,108.56,113.82,19941,0
2016-09-01,112.7,114.93,110.47,114.93,8489,0
2016-09-02,116.05,119.4,114.93,116.05,8360,0
2016-09-06,118.28,133.9,116.61,118.28,33579,0
2016-09-07,121.63,136.13,121.63,127.21,40046,0
2016-09-08,145.06,158.45,132.79,156.22,78030,0
2016-09-09,150.64,150.64,136.13,145.06,41244,0
2016-09-12,131.67,145.06,130.55,140.6,17713,0
2016-09-13,130.55,136.58,122.74,133.9,16986,0
2016-09-14,132.79,139.48,128.32,129.44,12129,0
2016-09-15,130.55,130.55,116.05,129.44,21082,0
2016-09-16,124.97,129.44,119.55,129.44,11749,0
2016-09-19,128.32,131.67,122.74,123.86,14174,0
2016-09-20,119.4,123.85,114.93,116.05,17304,0
2016-09-21,120.51,121.63,112.7,113.82,13936,0
2016-09-22,118.28,124.97,113.82,113.82,22496,0
2016-09-23,113.82,113.82,101.66,107.65,24921,0
2016-09-26,102.89,104.67,94.847,97.112,30462,0
2016-09-27,93.229,107.12,91.811,102.77,13971,0
2016-09-28,102.66,117.16,98.607,117.16,33958,0
2016-09-29,124.97,126.09,107.12,109.35,35807,0
2016-09-30,109.35,116.05,109.35,113.82,13552,0
2016-10-03,117.16,119.95,112.7,119.4,53585,0
2016-10-04,121.63,121.63,110.47,110.47,18435,0
2016-10-05,116.05,117.16,112.7,117.16,17078,0
2016-10-06,118.28,121.74,112.7,119.4,16314,0
2016-10-07,114.93,124.97,114.93,116.05,15288,0
2016-10-10,118.28,127.21,117.16,121.63,15569,0
2016-10-11,124.97,124.97,117.16,119.4,10108,0
2016-10-12,119.4,128.32,119.4,122.74,20768,0
2016-10-13,123.86,123.86,117.16,117.16,12966,0
2016-10-14,117.16,121.63,117.16,118.28,7895,0
2016-10-17,107.68,119.4,106,114.93,13263,0
2016-10-18,114.93,115.97,107.12,111.23,9705,0
2016-10-19,110.48,120.51,110.47,119.4,11624,0
2016-10-20,120.51,122.74,117.15,121.63,10151,0
2016-10-21,117.16,122.74,113.82,114.93,15417,0
2016-10-24,114.93,117.16,111.58,114.93,6679,0
2016-10-25,113.82,122.74,113.82,122.74,15919,0
2016-10-26,118.28,123.86,117.16,117.16,7092,0
2016-10-27,117.16,119.4,113.82,117.16,6887,0
2016-10-28,117.16,117.16,112.7,114.93,6893,0
2016-10-31,112.7,112.7,100.43,104.58,18541,0
2016-11-01,104.9,106,100.43,103.94,8017,0
2016-11-02,100.43,104.89,95.46,98.183,6947,0
2016-11-03,98.205,100.56,89.602,96.141,6964,0
2016-11-04,92.615,98.127,91.633,94.835,8130,0
2016-11-07,97.078,98.573,92.615,94.78,9262,0
2016-11-08,94.835,98.194,90.629,97.636,7561,0
2016-11-09,98.183,111.58,96.163,103.76,16151,0
2016-11-10,103.46,109.32,100.43,104.04,7052,0
2016-11-11,103.76,108.23,95.416,104.69,8822,0
2016-11-14,106,111.58,104.89,110.13,10833,0
2016-11-15,111.57,119.4,110.49,117.16,13609,0
2016-11-16,114.93,118.28,111.58,113.82,7247,0
2016-11-17,116.05,119.4,107.32,111.58,8360,0
2016-11-18,111.58,114.93,109.35,112.7,5474,0
2016-11-21,114.93,117.16,112.7,116.05,8895,0
2016-11-22,117.16,119.4,110.47,114.93,7609,0
2016-11-23,113.82,116.05,110.71,113.82,4746,0
2016-11-25,112.7,113.82,109.35,113.82,3262,0
2016-11-28,111.58,113.82,107.12,108.85,9679,0
2016-11-29,106.02,108.23,101.66,104.58,10261,0
2016-11-30,119.43,120.51,111.58,111.58,29959,0
2016-12-01,116.05,150.64,114.93,129.44,98236,0
2016-12-02,139.48,139.48,128.32,128.32,16943,0
2016-12-05,132.79,176.3,132.79,164.03,82091,0
2016-12-06,155.1,167.38,135.02,161.8,34067,0
2016-12-07,157.33,159.55,150.64,153.99,14967,0
2016-12-08,153.99,157.33,143.94,145.06,13368,0
2016-12-09,148.41,153.99,143.94,151.75,11949,0
2016-12-12,186.35,206.43,165.14,167.38,51108,0
2016-12-13,174.07,200.85,167.38,185.23,46171,0
2016-12-14,184.11,195.27,171.84,177.42,29245,0
2016-12-15,175.19,188.02,167.38,179.65,19660,0
2016-12-16,184.11,187.46,175.2,187.46,14380,0
2016-12-19,188.58,226.52,187.46,209.78,56979,0
2016-12-20,229.86,261.11,227.63,248.83,76874,0
2016-12-21,262.22,262.22,215.36,225.4,47421,0
2016-12-22,224.28,241.02,215.36,218.7,23116,0
2016-12-23,141.71,153.99,84.804,94.824,261894,0
2016-12-27,90.941,122.74,74.773,120.51,166869,0
2016-12-28,101.54,122.74,95.828,111.58,84976,0
2016-12-29,114.93,118.28,106,114.93,27949,0
2016-12-30,112.7,118.28,110.47,113.82,37952,0
2017-01-03,117.16,117.16,105.09,109.69,32719,0
2017-01-04,105.3,186.35,102.66,153.99,147656,0
2017-01-05,145.06,181.88,139.48,172.96,68893,0
2017-01-06,178.53,206.43,164.03,194.16,77630,0
2017-01-09,189.69,259.99,186.46,232.1,81197,0
2017-01-10,234.33,237.67,184.11,205.31,51612,0
2017-01-11,201.97,223.17,195.27,207.55,42345,0
2017-01-12,209.78,222.05,195.27,203.08,16661,0
2017-01-13,198.62,226.52,196.39,222.05,31780,0
2017-01-17,326.94,355.95,286.77,334.75,163364,0
2017-01-18,315.78,321.36,265.57,278.96,54660,0
2017-01-19,281.19,307.97,271.15,304.62,29924,0
2017-01-20,309.09,377.15,303.51,335.87,74890,0
2017-01-23,323.59,345.91,315.78,322.48,28901,0
2017-01-24,322.48,338.1,314.11,320.25,16595,0
2017-01-25,329.17,334.75,313.55,319.13,19091,0
2017-01-26,325.83,333.64,282.31,297.93,43869,0
2017-01-27,299.05,301.28,278.96,280.08,9323,0
2017-01-30,274.5,280.08,251.06,277.84,17978,0
2017-01-31,270.03,275.61,259.99,261.11,18723,0
2017-02-01,261.11,272.27,251.06,257.76,8394,0
2017-02-02,256.64,257.08,244.37,246.6,9044,0
2017-02-03,243.25,247.72,227.07,227.63,14421,0
2017-02-06,226.52,272.25,225.4,239.91,27881,0
2017-02-07,234.33,251.06,224.28,251.06,12953,0
2017-02-08,241.02,241.02,226.52,232.1,11541,0
2017-02-09,232.1,248.83,228.75,232.1,18634,0
2017-02-10,241.02,266.56,230.98,259.99,21755,0
2017-02-13,249.95,257.76,239.91,246.6,9170,0
2017-02-14,246.6,254.41,238.79,239.91,13627,0
2017-02-15,239.91,244.37,232.1,238.79,7610,0
2017-02-16,237.67,238.79,222.05,223.17,12257,0
2017-02-17,223.17,224.28,214.24,219.82,4936,0
2017-02-21,223.17,226.52,213.13,213.13,8224,0
2017-02-22,212.01,215.16,197.5,197.5,5773,0
2017-02-23,205.31,205.87,197.58,198.62,4034,0
2017-02-24,201.97,201.97,178.53,180.77,6585,0
2017-02-27,180.77,204.86,177.42,197.5,5094,0
2017-02-28,206.43,206.43,189.69,191.92,5157,0
2017-03-01,196.39,213.13,195.28,200.85,10038,0
2017-03-02,195.27,203.08,187.46,187.46,2486,0
2017-03-03,194.16,194.87,185.23,188.58,2762,0
2017-03-06,181.88,193.04,161.8,165.14,12023,0
2017-03-07,165.14,169.61,162.09,164.03,3199,0
2017-03-08,162.91,164.03,129.44,132.79,16116,0
2017-03-09,129.44,158.45,126.09,128.32,15020,0
2017-03-10,132.79,137.58,107.12,111.58,30598,0
2017-03-13,112.7,136.13,111.58,133.9,14654,0
2017-03-14,135.02,138.36,124.97,126.09,8679,0
2017-03-15,130.55,133.9,128.32,128.32,5252,0
2017-03-16,128.32,129.71,120.51,120.51,7241,0
2017-03-17,118.28,119.4,107.88,111.58,17651,0
2017-03-20,117.16,118.28,110.12,117.16,10766,0
2017-03-21,117.16,122.74,117.16,120.51,8064,0
2017-03-22,120.51,120.51,109.36,114.93,9693,0
2017-03-23,117.16,118.28,111.58,118.28,4155,0
2017-03-24,116.05,118.28,111.58,114.93,3665,0
2017-03-27,116.05,117.16,111.58,116.05,2968,0
2017-03-28,117.16,131.67,116.05,123.86,13456,0
2017-03-29,126.09,131.67,122.74,126.09,5760,0
2017-03-30,130.55,142.83,127.21,140.6,22923,0
2017-03-31,137.25,139.48,127.21,129.44,7056,0
2017-04-03,128.32,129.44,114.93,119.4,9528,0
2017-04-04,119.4,124.97,112.7,113.82,9686,0
2017-04-05,113.82,123.86,100.43,103.77,32497,0
2017-04-06,103.22,109.35,102.66,105.45,11183,0
2017-04-07,102.66,139.48,93.362,107.11,62373,0
2017-04-10,110.47,120.51,104.58,109.59,20084,0
2017-04-11,111.58,111.58,101.62,104.68,15072,0
2017-04-12,102.66,105.37,96.074,102.16,10587,0
2017-04-13,99.321,102.16,95.962,97.201,7063,0
2017-04-17,98.183,105.98,95.974,103.39,6279,0
2017-04-18,103.76,107.12,102.04,104.9,4830,0
2017-04-19,104.77,106,99.31,100.7,3633,0
2017-04-20,101.53,104.51,98.194,98.763,2595,0
2017-04-21,98.373,99.299,97.078,97.19,4632,0
2017-04-24,95.974,99.31,95.974,97.234,4974,0
2017-04-25,98.183,104.89,96.197,103.77,6016,0
2017-04-26,103.76,103.76,99.243,99.75,2108,0
2017-04-27,99.299,99.299,84.804,87.047,17527,0
2017-04-28,87.047,114.93,46.865,56.35,106251,0
2017-05-01,40.6,40.6,30.89,39.2,644641,0
2017-05-02,38.99,39.18,37.5,37.95,329321,0
2017-05-03,37.41,38,34.38,35.51,333400,0
2017-05-04,34.09,34.975,32,32.95,239216,0
2017-05-05,32,34.08,31.7747,33.83,273958,0
2017-05-08,33.8,36.9,33.15,36.36,422665,0
2017-05-09,35.48,38,35.48,36.78,107446,0
2017-05-10,37.18,38.99,37.18,38.46,253633,0
2017-05-11,39.39,40.49,38.41,38.99,119465,0
2017-05-12,38.51,39.19,36.91,38.25,293912,0
2017-05-15,39.21,39.29,38.63,38.99,59760,0
2017-05-16,39,39.6909,38.14,38.4,75751,0
2017-05-17,37.38,37.86,35.88,37.29,110916,0
2017-05-18,36.81,38.11,36.81,37.81,194537,0
2017-05-19,38.23,39.555,38.1301,38.75,98896,0
2017-05-22,39.25,39.25,38.5,38.63,70330,0
2017-05-23,38.76,39.5,38.16,38.18,46685,0
2017-05-24,37.81,39.08,37.81,38.83,93033,0
2017-05-25,38.8,38.8,37.03,37.85,58865,0
2017-05-26,37.27,37.5,36.56,37.19,45424,0
2017-05-30,36.92,37.49,36.34,36.96,51053,0
2017-05-31,36.23,36.98,34.99,35.29,89574,0
2017-06-01,35.54,36.36,35.22,35.4,83020,0
2017-06-02,35.11,36.0175,33.54,35.08,161544,0
2017-06-05,34.53,35.71,32.29,34.92,122700,0
2017-06-06,34.82,35.76,32.94,35.6,141680,0
2017-06-07,35.42,35.95,33.2,34.01,374264,0
2017-06-08,34.4,36.29,33.51,35.67,260578,0
2017-06-09,36.1,36.1,34.5,34.94,189981,0
2017-06-12,35.06,36.4,33.6,35.3,191086,0
2017-06-13,35.59,35.91,34.85,35.22,113887,0
2017-06-14,34.99,35.38,33.41,33.94,232143,0
2017-06-15,33.57,33.97,31.73,32.06,139219,0
2017-06-16,32,32.27,30.6,31.28,545531,0
2017-06-19,31,32,30.03,30.96,214458,0
2017-06-20,30.61,30.61,29.35,30.25,209232,0
2017-06-21,30.49,30.61,28.88,29.47,319092,0
2017-06-22,29.23,30.18,28.92,29.19,167507,0
2017-06-23,29.25,29.44,28.55,29.05,2615762,0
2017-06-26,29.05,29.05,27.79,28.75,224245,0
2017-06-27,28.92,29.475,28.5,29.24,252843,0
2017-06-28,29.21,29.49,28.49,28.95,214531,0
2017-06-29,29.05,30.58,28.87,29.62,301594,0
2017-06-30,29.91,32.1,29.53,31.71,180542,0
2017-07-03,30.96,32.19,30.96,31.9,95540,0
2017-07-05,31.87,31.93,31,31.37,200571,0
2017-07-06,31.25,31.655,29.38,29.65,248369,0
2017-07-07,29.3,29.589,27.35,27.85,348453,0
2017-07-10,27.24,28.61,27.24,27.97,266933,0
2017-07-11,28.06,28.82,27.29,28.44,279850,0
2017-07-12,28.67,29.61,28.1,28.65,304944,0
2017-07-13,28.93,29.88,28.335,29.55,852122,0
2017-07-14,29.54,30.13,28.87,29.79,220132,0
2017-07-17,29.67,30.04,28.86,29.1,97420,0
2017-07-18,29.06,29.45,27.56,27.97,144856,0
2017-07-19,27.65,28.36,27.0424,28.32,320484,0
2017-07-20,28.6,30.16,27.87,28.38,299343,0
2017-07-21,28.75,28.78,26.13,26.53,327246,0
2017-07-24,26.52,27.59,25.76,26.26,283790,0
2017-07-25,26.57,27.93,26.5,27.45,303730,0
2017-07-26,27.5,28.24,26.99,27.72,305918,0
2017-07-27,27.7,29,27.43,28.4,124887,0
2017-07-28,28.39,28.65,27.73,28.56,106195,0
2017-07-31,28.6,29.21,28.29,29.04,67288,0
2017-08-01,29.02,29.43,28.85,29.33,76731,0
2017-08-02,29.12,30.12,28.7,29.28,179026,0
2017-08-03,29.27,29.41,28.31,28.38,112001,0
2017-08-04,28.47,29.21,27.5,28.5,71128,0
2017-08-07,28.44,28.47,27.1201,27.58,60586,0
2017-08-08,27.28,28.12,26.73,27.24,130385,0
2017-08-09,27.93,28.93,27.09,28.44,313139,0
2017-08-10,28.3,30.36,27.94,29.64,163425,0
2017-08-11,29.85,30.53,29.25,30.12,179224,0
2017-08-14,30.32,30.67,28.18,28.63,131793,0
2017-08-15,28.67,29.49,26.73,27.27,143362,0
2017-08-16,27.11,27.54,25.85,25.94,110800,0
2017-08-17,25.69,26.48,24.83,25.07,151790,0
2017-08-18,24.79,25.05,24.09,24.57,191188,0
2017-08-21,24.55,25.06,24.13,24.83,112092,0
2017-08-22,25.06,25.06,24.24,24.52,89590,0
2017-08-23,24.59,25.04,24.22,24.7,208989,0
2017-08-24,24.7,25.42,24.47,25.26,131513,0
2017-08-25,25.3,26.12,24.95,25.91,169438,0
2017-08-28,25.55,26.16,23.9,24.66,186518,0
2017-08-29,24.2,24.48,23.35,24,194374,0
2017-08-30,24.18,24.8,23.33,24.44,230320,0
2017-08-31,24.74,26.01,24.67,25.99,166066,0
2017-09-01,26.12,27.41,25.71,27.36,96657,0
2017-09-05,27.52,28.69,27.425,28.61,206767,0
2017-09-06,28.62,29.45,28.62,29.32,162055,0
2017-09-07,29.56,29.865,28.3,28.96,127320,0
2017-09-08,28.9,29.09,26.3,27.75,208373,0
2017-09-11,27.9,29.53,27.35,29.04,163532,0
2017-09-12,29.16,29.64,28.82,29.18,176758,0
2017-09-13,29.21,29.74,29.12,29.48,271717,0
2017-09-14,29.8,31.5,29.49,29.79,227862,0
2017-09-15,29.89,30.62,29.67,29.91,694614,0
2017-09-18,29.91,30.516,29.52,30.19,134078,0
2017-09-19,30.36,30.9,29.851,30.71,104767,0
2017-09-20,30.9,31.67,30.67,31.17,133964,0
2017-09-21,31.26,31.39,30.86,31.1,173897,0
2017-09-22,31.06,31.53,30.7,31.16,92275,0
2017-09-25,31.5,31.9763,31.46,31.77,106845,0
2017-09-26,31.63,32.09,31.315,31.62,107258,0
2017-09-27,32.05,33.07,31.51,32.78,215504,0
2017-09-28,32.99,34.42,32.74,33.41,224785,0
2017-09-29,33.17,33.46,32.45,32.99,202711,0
2017-10-02,32.5,33.76,32.4,33.7,125552,0
2017-10-03,33.57,33.92,33.2,33.34,78878,0
2017-10-04,33.43,33.59,32.43,33.1,101696,0
2017-10-05,33.22,34.71,33.1444,34.6,129662,0
2017-10-06,34.02,34.16,33.025,33.51,100790,0
2017-10-09,33.72,33.85,32.83,33.54,89727,0
2017-10-10,33.99,34.455,33.47,33.85,183699,0
2017-10-11,34.19,34.47,33.675,34.33,177629,0
2017-10-12,34.22,34.33,33.06,33.95,176165,0
2017-10-13,34.31,34.36,33.86,34.04,95757,0
2017-10-16,34.31,34.44,34,34.25,117887,0
2017-10-17,34.13,34.39,33.6,34,78578,0
2017-10-18,33.87,34.23,33.22,33.46,123275,0
2017-10-19,33.13,33.43,32.59,32.99,115169,0
2017-10-20,33.43,33.7125,32.85,32.93,77444,0
2017-10-23,33.23,33.265,31.71,31.78,91441,0
2017-10-24,31.95,32.295,31.06,31.4,93362,0
2017-10-25,31.26,31.655,30.09,30.17,106954,0
2017-10-26,30.24,30.8,29.65,30.74,104035,0
2017-10-27,30.72,32.07,30.66,31.85,74327,0
2017-10-30,31.81,33.255,31.81,32.17,101996,0
2017-10-31,32.57,33.91,32.22,33.83,188616,0
2017-11-01,34.39,35.15,33.76,35.02,245538,0
2017-11-02,34.93,35.205,34.19,34.84,129341,0
2017-11-03,34.9,35.02,33.87,34.46,110766,0
2017-11-06,34.59,35.3,34.38,34.75,212178,0
2017-11-07,34.83,34.99,34.15,34.44,77395,0
2017-11-08,34.08,34.14,32.81,33.53,100502,0
2017-11-09,34.4,35.5,32.34,32.61,241048,0
2017-11-10,32.75,33.2104,32.29,33.04,124436,0
