Date,Open,High,Low,Close,Volume,OpenInt
2012-02-22,8412,8700,8412,8700,1,0
2012-02-23,8460,9000,8400,8400,2,0
2012-02-24,8160,8652,8160,8418,3,0
2012-02-28,9000,10200,9000,9000,3,0
2012-02-29,9000,9300,9000,9078,1,0
2012-03-01,8850,13740,8550,11688,3,0
2012-03-02,11400,11400,9000,9000,8,0
2012-03-05,8550,8874,8280,8400,3,0
2012-03-06,8262,8670,6300,6300,9,0
2012-03-07,6300,7200,6300,7188,6,0
2012-03-08,6732,6894,6306,6600,7,0
2012-03-09,6894,7800,6720,7650,24,0
2012-03-12,7800,8400,6612,7068,14,0
2012-03-13,6948,7200,6534,6600,6,0
2012-03-14,6618,6618,6306,6324,8,0
2012-03-15,6330,6618,6000,6012,20,0
2012-03-16,7200,7200,6030,6540,23,0
2012-03-19,7140,7140,6180,6288,7,0
2012-03-20,6186,6234,5460,5562,16,0
2012-03-21,5700,5934,5310,5310,6,0
2012-03-22,5334,5700,5250,5250,4,0
2012-03-23,5700,5700,5106,5400,13,0
2012-03-26,5112,5256,5100,5250,3,0
2012-03-27,5400,5958,5400,5490,15,0
2012-03-28,5490,5490,5250,5250,3,0
2012-03-29,5400,5400,5400,5400,1,0
2012-03-30,5250,5310,5250,5310,1,0
2012-04-03,5310,5310,4800,4998,12,0
2012-04-04,4992,5100,4950,5100,2,0
2012-04-09,4830,4830,4830,4830,1,0
2012-04-10,4680,4800,4500,4500,4,0
2012-04-11,4350,4350,3900,4350,2,0
2012-04-20,4368,4500,3780,4500,1,0
2012-04-27,4128,4128,4128,4128,0,0
2012-04-30,4734,4734,4410,4410,2,0
2012-05-01,4140,4716,4140,4716,0,0
2012-05-02,4218,4770,4200,4206,7,0
2012-05-08,4500,4500,4500,4500,3,0
2012-05-15,4068,4068,3900,3900,2,0
2012-05-17,3900,3900,3900,3900,1,0
2012-05-18,4050,4050,4050,4050,0,0
2012-05-21,3900,3900,3900,3900,4,0
2012-05-25,3600,3600,3600,3600,1,0
2012-05-29,3600,3600,3600,3600,1,0
2012-05-31,3174,3174,3006,3006,2,0
2012-06-01,3300,4194,3300,4194,2,0
2012-06-04,4194,4194,3600,3762,3,0
2012-06-06,3618,3630,3600,3600,2,0
2012-06-07,3600,3600,3600,3600,4,0
2012-06-11,3600,3600,3600,3600,1,0
2012-06-12,3882,3882,3882,3882,0,0
2012-06-14,3822,3822,3798,3798,0,0
2012-06-19,3420,3420,3420,3420,0,0
2012-06-20,3180,3270,3180,3180,4,0
2012-06-21,3180,3198,3180,3180,2,0
2012-06-22,3000,3306,2850,2850,4,0
2012-06-27,2850,2850,2850,2850,0,0
2012-06-28,2970,2994,2700,2700,7,0
2012-06-29,2490,2490,1500,1956,32,0
2012-07-02,2058,2250,2058,2220,4,0
2012-07-03,2220,2220,2016,2160,35,0
2012-07-05,2160,2160,1650,1806,24,0
2012-07-06,2100,3222,2100,2994,182,0
2012-07-09,3834,6450,3000,5790,1515,0
2012-07-10,5730,8724,5430,7980,2789,0
2012-07-11,8214,10350,6654,6846,4159,0
2012-07-12,6540,8406,6240,7596,2589,0
2012-07-13,8160,8724,7200,7608,1314,0
2012-07-16,7788,7890,6570,6618,632,0
2012-07-17,6600,6600,5196,5640,501,0
2012-07-18,5850,6558,5448,5940,870,0
2012-07-19,6546,6546,5760,6156,399,0
2012-07-20,6120,6270,5778,6114,106,0
2012-07-23,5994,7500,5760,6330,635,0
2012-07-24,6330,6720,5940,6030,188,0
2012-07-25,7716,8214,6600,6864,1228,0
2012-07-26,6828,6828,6240,6438,267,0
2012-07-27,6420,6468,5970,6006,201,0
2012-07-30,6000,6150,5760,5880,240,0
2012-07-31,5844,6102,5430,5550,184,0
2012-08-01,6000,6000,5154,5406,109,0
2012-08-02,5460,5544,5088,5093.4,53,0
2012-08-03,5340,5340,4800,5082,99,0
2012-08-06,5940,6150,5328,5592,400,0
2012-08-07,5694,5694,5130,5344.8,107,0
2012-08-08,5298,5520,5076,5076,151,0
2012-08-09,5214,5358,4662,4920,260,0
2012-08-10,4020,4236,4020,4158,2056,0
2012-08-13,4182,4260,4116,4200,439,0
2012-08-14,4230,4290,4188,4218,343,0
2012-08-15,4188,4248,4140,4206,138,0
2012-08-16,4200,4248,4188,4200,146,0
2012-08-17,4242,4494,4140,4200,315,0
2012-08-20,4200,4200.6,4056,4140,112,0
2012-08-21,4140,4206,3810,3990,120,0
2012-08-22,3840,3996,3816,3966,108,0
2012-08-23,4230,4230,3966,4062,189,0
2012-08-24,4092,4200,3930,4044,78,0
2012-08-27,4002,4086,3870,4020,78,0
2012-08-28,4050,4110,3840,4068,61,0
2012-08-29,4116,4494,3942,4068,709,0
2012-08-30,4092,4320,3990,4200,302,0
2012-08-31,4224,4251,4050,4158,120,0
2012-09-04,4158,4194,4002,4068,40,0
2012-09-05,4092,4182,4038,4170,55,0
2012-09-06,4140,4164,4068,4110,82,0
2012-09-07,4194,4290,4134,4146,226,0
2012-09-10,4350,5256,4296,5112,2354,0
2012-09-11,5352,5784,5166,5502,2368,0
2012-09-12,5520,5550,4848,4962,997,0
2012-09-13,5034,5250,4902,5040,485,0
2012-09-14,5046,5514,4866,5244,734,0
2012-09-17,5184,5424,5106,5202,230,0
2012-09-18,5202,5478,5184,5334,399,0
2012-09-19,5310,5358,5010,5208,304,0
2012-09-20,5172,5388,5112,5256,204,0
2012-09-21,5256,5544,5196,5280,455,0
2012-09-24,5322,5448,5118,5208,347,0
2012-09-25,5178,5280,4656,4764,358,0
2012-09-26,4752,4761.6,4446,4494,230,0
2012-09-27,4476,4787.4,4434,4692,134,0
2012-09-28,4680,5022,4524,5004,206,0
2012-10-01,5700,5880,5106,5124,1199,0
2012-10-02,5190,5190,4740,4818,298,0
2012-10-03,4818,4896,4609,4842,212,0
2012-10-04,4789,4854,4650,4776,152,0
2012-10-05,4752,4824,4695.2,4776,135,0
2012-10-08,4794,4842,4680,4686,87,0
2012-10-09,4698,4698,4500,4548,195,0
2012-10-10,4518,4536,4186,4422,299,0
2012-10-11,4416,4518,4410.6,4440,58,0
2012-10-12,4470,4494,4332,4398,28,0
2012-10-15,4392,4418.4,4290,4332,62,0
2012-10-16,4302,4368,4140,4270.4,91,0
2012-10-17,4176,4176,3684,3892,469,0
2012-10-18,3834,3846,3678,3814.6,216,0
2012-10-19,4062,4062,3852,3894,157,0
2012-10-22,3924,4092,3900,4086,165,0
2012-10-23,4092,4266,3954,4182,266,0
2012-10-24,4218,4218,4055.4,4086,133,0
2012-10-25,4092,4092,3810,3840,168,0
2012-10-26,3828,3941,3714,3786,102,0
2012-10-31,3852,3852,3750,3792,147,0
2012-11-01,3786,3840,3759.2,3837,36,0
2012-11-02,3792,3900,3792,3810,43,0
2012-11-05,3900,4188,3900,4008,94,0
2012-11-06,3984,4062,3954,3996,50,0
2012-11-07,3990,4020,3810,3858,26,0
2012-11-08,3900,3984,3738,3756,37,0
2012-11-09,3690,4020,3690,3942,59,0
2012-11-12,3978,3978,3846,3876,27,0
2012-11-13,3888,3984,3708,3798,107,0
2012-11-14,3834,3930,3726,3774,71,0
2012-11-15,3864,3936,3732,3786,75,0
2012-11-16,3750,3858,3702,3774,68,0
2012-11-19,3852,4019.4,3762,3954,113,0
2012-11-20,4398,4590,3846,3894,1092,0
2012-11-21,3900,3990,3786,3858,143,0
2012-11-23,3894,3924,3720,3744,100,0
2012-11-26,3804,4032,3750,3936,145,0
2012-11-27,4080,4182,3930,3984,99,0
2012-11-28,3958.2,4014,3750,3846,140,0
2012-11-29,4140,4170,3942,4104,294,0
2012-11-30,4170,4338,4062,4242,190,0
2012-12-03,4290,4293.8,4140,4212,128,0
2012-12-04,4272,4500,4194,4218,69,0
2012-12-05,4230,4350,4020,4050,131,0
2012-12-06,4074,4164,3906,3996,44,0
2012-12-07,3990,4050,3900,3966,57,0
2012-12-10,3996,4182,3966,3996,121,0
2012-12-11,4050,4320,4050,4158,407,0
2012-12-12,4224,4230,4050,4080,56,0
2012-12-13,4080,4120.2,4020,4032,25,0
2012-12-14,4056,4110,3960,3972,82,0
2012-12-17,3984,4008,3828,3858,129,0
2012-12-18,3858,3918,3816,3852,42,0
2012-12-19,3912,3930,3858,3894,52,0
2012-12-20,3870,4014,3870,3888,47,0
2012-12-21,3852,3936,3702,3726,107,0
2012-12-24,3750,3858,3750,3816,14,0
2012-12-26,3768,3786,3702,3732,77,0
2012-12-27,3752.2,3780,3687.6,3726,45,0
2012-12-28,3696,3720,3613.8,3648,95,0
2012-12-31,3636,3750,3600,3654,83,0
2013-01-02,3690,3798,3690,3726,72,0
2013-01-03,3708,3762,3668.4,3708,115,0
2013-01-04,3708,3846,3696,3822,56,0
2013-01-07,3822,3822,3708,3782.2,68,0
2013-01-08,3804,3852,3702,3822,45,0
2013-01-09,3840,3840,3756,3780,53,0
2013-01-10,3814.6,3814.6,3690,3714,14,0
2013-01-11,3696,3720,3612,3708,47,0
2013-01-14,3672,3804,3606,3654,46,0
2013-01-15,3654,3720,3636,3642,122,0
2013-01-16,3672,3738,3654,3678,95,0
2013-01-17,3696,3708,3636,3654,70,0
2013-01-18,3654,3666,3504,3504,81,0
2013-01-22,3516,3540,3252,3270,263,0
2013-01-23,3420,3420,3126,3306,154,0
2013-01-24,3600,3611.8,3360,3408,115,0
2013-01-25,3420,3600,3366,3534,140,0
2013-01-28,3564,3630,3408,3486,70,0
2013-01-29,3492,3672,3492,3594,65,0
2013-01-30,3600,3696,3510,3558,40,0
2013-01-31,3624,3654,3510,3510,28,0
2013-02-01,3600,3887.4,3600,3798,165,0
2013-02-04,3792,3888,3720,3810,51,0
2013-02-05,3858,4194,3858,4086,192,0
2013-02-06,4056,4728,4050,4662,422,0
2013-02-07,4740,4878,4308.4,4620,484,0
2013-02-08,4644,4680,4200,4386,285,0
2013-02-11,4434,4434,4080,4128,188,0
2013-02-12,4170,4194,3960,4014,171,0
2013-02-13,3990,4034.4,3906,4014,116,0
2013-02-14,4050,4170,3960,4158,57,0
2013-02-15,4140,4224,4020,4110,47,0
2013-02-19,4110,4230,4080,4104,75,0
2013-02-20,4098,4122,3858,3888,80,0
2013-02-21,3918,3918,3786,3804,83,0
2013-02-22,3798,3834,3726,3810,42,0
2013-02-25,3810,3810,3606,3618,117,0
2013-02-26,3672,3720,3594,3630,50,0
2013-02-27,3636,3636,3522,3612,72,0
2013-02-28,3588,3630,3486,3510,41,0
2013-03-01,3480,3612,3480,3504,48,0
2013-03-04,3582,3744,3486,3582,121,0
2013-03-05,3810,3894,3588,3618,202,0
2013-03-06,3618,3744,3618,3654,46,0
2013-03-07,3744,4080,3744,4008,333,0
2013-03-08,4068,4068,3732,3738,163,0
2013-03-11,3816,3979.2,3708,3732,83,0
2013-03-12,3822,3888,3750,3834,57,0
2013-03-13,3888,3906,3840,3864,38,0
2013-03-14,3864,3948,3804,3864,61,0
2013-03-15,3816,3846,3750,3768,83,0
2013-03-18,3750,3822,3726,3750,32,0
2013-03-19,3839.4,3839.4,3666,3704.4,32,0
2013-03-20,3696,3750,3696,3732,24,0
2013-03-21,3762,3816,3702,3732,43,0
2013-03-22,3750,3888,3750,3846,47,0
2013-03-25,3834,3834,3690,3720,28,0
2013-03-26,3827.4,3827.4,3690,3708,36,0
2013-03-27,3690,3750,3688.8,3696,21,0
2013-03-28,3707.8,3707.8,3612,3666,46,0
2013-04-01,3624,3702,3540,3702,51,0
2013-04-02,3702,3726,3516,3690,35,0
2013-04-03,3646.8,3646.8,3558,3630,11,0
2013-04-04,3648,3726,3636,3702,23,0
2013-04-05,3648,3687,3642,3660,18,0
2013-04-08,3666,3780,3564,3594,294,0
2013-04-09,3630,3708,3498,3642,92,0
2013-04-10,3642,3684,3564,3606,59,0
2013-04-11,3180,3264,3114,3228,1987,0
2013-04-12,3216,3240,3144,3186,317,0
2013-04-15,3180,3204,3150,3162,172,0
2013-04-16,3228,3252,3162,3192,205,0
2013-04-17,3180,3186,3138,3144,189,0
2013-04-18,3150,3168,3090,3108,92,0
2013-04-19,3150,3174,3084,3084,100,0
2013-04-22,3096,3096,2910,2958,181,0
2013-04-23,3006,3108,2970,3030,124,0
2013-04-24,2970,3024,2922,2976,29,0
2013-04-25,2976,3030,2976,3012,89,0
2013-04-26,3006,3108,3006,3108,74,0
2013-04-29,3114,3114,3030,3036,66,0
2013-04-30,3048,3144,3048,3108,60,0
2013-05-01,3031.6,3144,3031.6,3066,35,0
2013-05-02,3066,3120,3042,3072,29,0
2013-05-03,3108,3138,3060,3060,46,0
2013-05-06,3090,3090,3030,3036,63,0
2013-05-07,3084,3108,3036,3036,75,0
2013-05-08,3036,3084,3036,3054,23,0
2013-05-09,3090,3120,3054,3075,46,0
2013-05-10,3090,3108,3060,3084,37,0
2013-05-13,3084,3156,3072,3078,161,0
2013-05-14,3366,3396,3222,3270,574,0
2013-05-15,3324,3348,3174,3270,185,0
2013-05-16,3300,3300,3198,3240,130,0
2013-05-17,3228,3390,3210,3294,231,0
2013-05-20,3384,3444,3312,3414,413,0
2013-05-21,3450,3635.4,3438,3612,442,0
2013-05-22,3642,3840,3522,3528,413,0
2013-05-23,3600,3654,3492.6,3594,155,0
2013-05-24,3594,3636,3564,3600,95,0
2013-05-28,3660,3840,3594,3714,171,0
2013-05-29,3672,3714.6,3600,3642,92,0
2013-05-30,3630,3654,3528,3552,97,0
2013-05-31,3516,3516,3384,3474,123,0
2013-06-03,3492,3516,3366,3402,45,0
2013-06-04,3390,3468,3360,3360,31,0
2013-06-05,3372,3492,3300,3372,43,0
2013-06-06,3372,3510,3300,3330,60,0
2013-06-07,3360,3444,3330,3420,58,0
2013-06-10,3450,3528,3366,3420,35,0
2013-06-11,3360,3390,3312,3354,47,0
2013-06-12,3378,3402,3318,3348,45,0
2013-06-13,3348,3354,3259.2,3282,56,0
2013-06-14,3282,3330,3282,3306,61,0
2013-06-17,3420,3468,3312,3444,185,0
2013-06-18,3558,3804,3558,3630,305,0
2013-06-19,3606,3654,3528,3534,47,0
2013-06-20,3504,3534,3360,3372,113,0
2013-06-21,3408,3432,3336,3366,73,0
2013-06-24,3330,3330,3228,3294,67,0
2013-06-25,3312,3354,3276,3306,33,0
2013-06-26,3312,3365.4,3246,3246,46,0
2013-06-27,3270,3270,3246,3270,28,0
2013-06-28,3234,3264,3192,3222,89,0
2013-07-01,3240,3294,3204,3234,48,0
2013-07-02,3258,3288,3234,3264,42,0
2013-07-03,3276,3396,3276,3396,63,0
2013-07-05,3396,3504,3396,3456,40,0
2013-07-08,3480,3576,3420,3432,28,0
2013-07-09,3474,3509.4,3366,3378,62,0
2013-07-10,3474,3570,3456,3474,60,0
2013-07-11,3660,3798,3618,3702,505,0
2013-07-12,3726,3810,3690,3762,208,0
2013-07-15,3840,4140,3780,3978,372,0
2013-07-16,4074,4074,3790.8,3834,174,0
2013-07-17,3912,4050,3846,4002,151,0
2013-07-18,4032,4284,4014,4092,219,0
2013-07-19,4140,4470,4110,4362,452,0
2013-07-22,4500,4500,4386,4470,198,0
2013-07-23,4458,4536,4362,4530,138,0
2013-07-24,4512,4752,4512,4602,130,0
2013-07-25,4560,4608,4212.6,4392,288,0
2013-07-26,4296,4452,4290,4440,82,0
2013-07-29,4440,4573.2,4410,4422,83,0
2013-07-30,4494,4584,4410,4500,106,0
2013-07-31,4518,4566,4320,4422,160,0
2013-08-01,4476,4584,4413,4506,57,0
2013-08-02,4488,4560,4440,4500,107,0
2013-08-05,4500,5424,4428,5292,1070,0
2013-08-06,5310,5340,5100,5106,333,0
2013-08-07,5100,5652,5100,5544,623,0
2013-08-08,5820,5820,5136,5340,361,0
2013-08-09,5388,5388,5160,5298,122,0
2013-08-12,5280,5400,4992,5112,380,0
2013-08-13,5076,5460,5010,5454,300,0
2013-08-14,5490,5490,5227,5382,118,0
2013-08-15,5346,5376,5166,5196,162,0
2013-08-16,5250,5351.8,5220,5226,97,0
2013-08-19,5160,5520,5130,5376,183,0
2013-08-20,5298,5574,5298,5490,122,0
2013-08-21,5532,6690,5484,6282,1390,0
2013-08-22,6330,6654,6192.6,6342,245,0
2013-08-23,6600,7704,6480,7674,1226,0
2013-08-26,8022,8280,7248,7356,1927,0
2013-08-27,7440,7494,6702,7098,858,0
2013-08-28,7314,7410,6840,6996,887,0
2013-08-29,6942,7080,6564,6672,462,0
2013-08-30,6660,6852,6414,6606,566,0
2013-09-03,6666,6750,6324,6360,488,0
2013-09-04,6300,6462,6072,6222,519,0
2013-09-05,6324,6882,6306,6642,765,0
2013-09-06,6672,6756,6396,6540,346,0
2013-09-09,6558,6804,6456.6,6636,217,0
2013-09-10,6804,6822,6420,6570,317,0
2013-09-11,6594,6630,6394.8,6546,217,0
2013-09-12,6774,7302,6390,6468,987,0
2013-09-13,6480,6708,6450,6624,167,0
2013-09-16,6774,7137.6,6636.6,6804,441,0
2013-09-17,7080,7476,6966,7104,1009,0
2013-09-18,7230,7434,6684,6810,683,0
2013-09-19,6666,6750,6306,6420,4858,0
2013-09-20,6480,6600,6300,6300,857,0
2013-09-23,6360,6618,6300,6558,603,0
2013-09-24,6552,6594,6402,6510,356,0
2013-09-25,6522,6900,6522,6846,859,0
2013-09-26,6900,7140,6900,7014,551,0
2013-09-27,6948,7380,6900,7170,664,0
2013-09-30,7026,7140,6840,6948,482,0
2013-10-01,7218,7230,6942,6966,350,0
2013-10-02,6966,7110,6930,6978,353,0
2013-10-03,6984,7074,6504,6642,620,0
2013-10-04,6618,6900,6504,6732,415,0
2013-10-07,6642,6726,6510,6588,286,0
2013-10-08,6600,6618,6312,6516,597,0
2013-10-09,6516,6558,5886,6120,858,0
2013-10-10,6210,6450,6156,6246,364,0
2013-10-11,6306,6360,6120,6168,271,0
2013-10-14,6156,6258,6012,6216,296,0
2013-10-15,6168,6354,6018,6030,263,0
2013-10-16,6060,6282,6060,6150,240,0
2013-10-17,6264,6264,6090,6150,241,0
2013-10-18,6252,6714,6108,6570,1495,0
2013-10-21,6690,6750,6348,6438,767,0
2013-10-22,6576,6654,6384,6540,679,0
2013-10-23,6654,6870,6450,6606,756,0
2013-10-24,6666,6714,6570,6642,605,0
2013-10-25,6654,6780,6510,6606,632,0
2013-10-28,6756,6858,6264,6600,1146,0
2013-10-29,6720,7116,6522,6990,1781,0
2013-10-30,6990,7050,6354,6378,1186,0
2013-10-31,6312,6492,6108,6324,509,0
2013-11-01,6138,6420,5886,6054,413,0
2013-11-04,5958,6174,5766,6000,563,0
2013-11-05,6000,6168,5976,6066,236,0
2013-11-06,6150,6174,5568,5742,485,0
2013-11-07,5742,5898,5358,5568,618,0
2013-11-08,5610,5970,5586,5946,367,0
2013-11-11,5970,6288,5658,6012,674,0
2013-11-12,6012,6012,5520,5646,495,0
2013-11-13,5616,5868,5406,5556,536,0
2013-11-14,5532,5598,5496,5508,247,0
2013-11-15,5502,5550,5412,5478,602,0
2013-11-18,5496,5700,5166,5256,674,0
2013-11-19,5304,5358,5190,5250,299,0
2013-11-20,5316,5316,5178,5202,207,0
2013-11-21,5214,5292,5010,5112,444,0
2013-11-22,5142,5208,4866,4968,729,0
2013-11-25,4980,5004,4758,4806,559,0
2013-11-26,4806,5136,4626,5124,599,0
2013-11-27,5316,5460,5142,5280,507,0
2013-11-29,5484,5544,5322,5436,335,0
2013-12-02,5496,5652,5400,5490,413,0
2013-12-03,5436,5550,5340,5442,172,0
2013-12-04,5430,5520,5256,5418,231,0
2013-12-05,5400,5508,5250,5280,179,0
2013-12-06,5274,5406,5094,5106,258,0
2013-12-09,5100,5214,4926,4956,206,0
2013-12-10,4950,5244,4950,5136,200,0
2013-12-11,5136,5136,4920,4938,201,0
2013-12-12,4980,5028,4926,5010,119,0
2013-12-13,5028,5100,4920,5028,199,0
2013-12-16,5034,5190,5034,5094,129,0
2013-12-17,5142,5142,4926,5016,246,0
2013-12-18,5016,5088,4968,5088,81,0
2013-12-19,5082,5334,5076,5190,169,0
2013-12-20,5190,5544,5190,5448,393,0
2013-12-23,5460,5748,5460,5724,216,0
2013-12-24,5736,5910,5664.2,5838,107,0
2013-12-26,5838,5964,5460,5544,219,0
2013-12-27,5544,5742,5370,5634,131,0
2013-12-30,5874,5976,5652,5952,320,0
2013-12-31,5940,5988,5742,5826,210,0
2014-01-02,5850,6060,5832,6060,277,0
2014-01-03,6210,6300,6096,6156,282,0
2014-01-06,6210,6210,5874,5970,224,0
2014-01-07,6000,6060,5790,6054,195,0
2014-01-08,6024,6210,6003,6108,280,0
2014-01-09,6150,6534,6105,6456,433,0
2014-01-10,6678,6894,6516,6774,616,0
2014-01-13,6894,6894,6120,6180,513,0
2014-01-14,6240,6570,6024,6168,329,0
2014-01-15,6216,6354,6120,6330,181,0
2014-01-16,6336,6342,6132,6180,223,0
2014-01-17,6150,6228,5970,5988,321,0
2014-01-21,5988,6018,5816.4,5880,254,0
2014-01-22,5874,5874,5736,5790,197,0
2014-01-23,5772,5868,5772,5844,167,0
2014-01-24,5868,5868,5580,5676,216,0
2014-01-27,5664,5724,5544,5550,180,0
2014-01-28,5550,5670,5550,5646,118,0
2014-01-29,5580,5874,5580,5835,169,0
2014-01-30,5898,6048,5892,6030,123,0
2014-01-31,5898,6144,5898,5964,205,0
2014-02-03,5958,5958,5442,5592,496,0
2014-02-04,5610,5778,5520,5616,143,0
2014-02-05,5616,5640,5454,5586,134,0
2014-02-06,5610,5610,5364,5448,226,0
2014-02-07,5490,5574,5400,5400,213,0
2014-02-10,5430,5466,5340,5436,240,0
2014-02-11,5430,5478,5400,5412,169,0
2014-02-12,5448,5550,5352,5370,321,0
2014-02-13,5352,5487,5340,5430,199,0
2014-02-14,5454,5496,5370,5442,167,0
2014-02-18,5388,5532,5370,5454,167,0
2014-02-19,5400,5484,5400,5412,152,0
2014-02-20,5424,5430,4986,5238,566,0
2014-02-21,5220,5376.4,4977.8,5016,363,0
2014-02-24,5034,5148,4980,5010,260,0
2014-02-25,4992,5082,4920,5028,204,0
2014-02-26,5028,5273.8,4998,5034,228,0
2014-02-27,5100,5220,5052,5166,130,0
2014-02-28,5136,5400,4950,4986,174,0
2014-03-03,4974,5160,4926,5130,163,0
2014-03-04,5178,5256,5148,5226,187,0
2014-03-05,5274,5303.4,5130,5160,81,0
2014-03-06,5160,5172,4950,5016,137,0
2014-03-07,5064,5098.6,4662,4776,506,0
2014-03-10,4788,4854,4500,4842,348,0
2014-03-11,4470,4620,3720,3756,3111,0
2014-03-12,3888,4224,3750,3801,1702,0
2014-03-13,3720,3888,3654,3834,674,0
2014-03-14,3852,3855.6,3672,3714,575,0
2014-03-17,3786,3918,3504,3564,453,0
2014-03-18,3588,4050,3480,3948,1232,0
2014-03-19,4098,4098,3798,3882,670,0
2014-03-20,3912,3948,3738,3756,305,0
2014-03-21,3738,3804,3516,3606,430,0
2014-03-24,3600,3600,3354,3444,468,0
2014-03-25,3456,3600,3426,3600,452,0
2014-03-26,3600,3660,3426,3456,380,0
2014-03-27,3444,3504,3360,3420,206,0
2014-03-28,3426,3654,3270,3360,459,0
2014-03-31,3426,3552,3366.6,3504,305,0
2014-04-01,3516,3546,3378,3408,172,0
2014-04-02,3396,3576,3384,3570,264,0
2014-04-03,3594,3828,3408,3510,597,0
2014-04-04,3570,3636,3498,3576,320,0
2014-04-07,3750,3750,3360,3414,292,0
2014-04-08,3420,3588,3360,3552,257,0
2014-04-09,3534,3660,3444,3642,267,0
2014-04-10,3642,3642,3450,3498,309,0
2014-04-11,3450,3486,3324,3336,367,0
2014-04-14,3342,3468,3060,3150,501,0
2014-04-15,3150,3168,2868,3120.6,447,0
2014-04-16,3150,3527.4,3108,3420,352,0
2014-04-17,3402,3402,3300,3360,187,0
2014-04-21,3456,3456,3336,3342,181,0
2014-04-22,3366,3390,3312,3384,104,0
2014-04-23,3390,3474,3348,3432,98,0
2014-04-24,3468,3480,3330,3348,80,0
2014-04-25,3306,3341.2,3240,3276,152,0
2014-04-28,3282,3372,3270,3324,127,0
2014-04-29,3324,3354,3240,3300,111,0
2014-04-30,3312,3552,3306,3474,309,0
2014-05-01,3480,3744,3480,3660,294,0
2014-05-02,3636,3720,3510,3570,183,0
2014-05-05,3588,3894,3522,3834,497,0
2014-05-06,3810,3828,3630,3636,201,0
2014-05-07,3702,3702,3420,3444,230,0
2014-05-08,3438,3660,3426,3462,343,0
2014-05-09,3444,3492,3312,3378,148,0
2014-05-12,3474,3534,3336,3336,173,0
2014-05-13,3600,3654,3438,3486,210,0
2014-05-14,3594,3598,3390,3444,145,0
2014-05-15,3504,3520.8,3300,3324,121,0
2014-05-16,3303,3382.8,3222,3330,105,0
2014-05-19,3330,3450,3330,3408,67,0
2014-05-20,3390,3390,3348,3360,36,0
2014-05-21,3372,3449.6,3348,3360,64,0
2014-05-22,3384,3504,3354,3432,88,0
2014-05-23,3378,3498,3360,3399,77,0
2014-05-27,3420,3492,3378,3462,79,0
2014-05-28,3456,3486,3402,3438,65,0
2014-05-29,3420,3474,3318,3342,147,0
2014-05-30,3306,3360,3228,3240,127,0
2014-06-02,3234,3234,3150,3180,108,0
2014-06-03,3150,3174,3036,3084,98,0
2014-06-04,3114,3126,3012,3066,161,0
2014-06-05,3036,3078,2946,2994,300,0
2014-06-06,3000,3036,2982,3000,184,0
2014-06-09,3006,3018,2970,3018,103,0
2014-06-10,3042,3228,3042,3198,192,0
2014-06-11,3198,3516,3198,3462,236,0
2014-06-12,3498,3528,3402,3456,145,0
2014-06-13,3444,3474,3420,3432,62,0
2014-06-16,3426,3504,3420,3498,50,0
2014-06-17,3480,3504,3462,3498,93,0
2014-06-18,3498,3510,3456,3492,38,0
2014-06-19,3468,3504,3450,3468,56,0
2014-06-20,3456,3498,3456,3492,29,0
2014-06-23,3540,3546,3480,3498,113,0
2014-06-24,3492,3492,3384,3408,48,0
2014-06-25,3390,3390,3198,3234,120,0
2014-06-26,3222,3300,3210,3216,78,0
2014-06-27,3198,3282,3198,3282,40,0
2014-06-30,3600,3600,3228,3360,174,0
2014-07-01,3336,3384,3282,3312,103,0
2014-07-02,3354,3438,3276,3300,79,0
2014-07-03,3288,3288,3240,3258,59,0
2014-07-07,3270,3558,3270,3294,307,0
2014-07-08,3300,3300,3198,3222,114,0
2014-07-09,3210,3264,3198,3222,69,0
2014-07-10,3198,3222,3174,3180,99,0
2014-07-11,3180,3198,3126,3156,121,0
2014-07-14,3186,3204,3117,3150,158,0
2014-07-15,3144,3144,3012,3030,137,0
2014-07-16,3060,3090,2970,2988,103,0
2014-07-17,2988,3108,2964,2964,161,0
2014-07-18,2952,3030,2946,2982,215,0
2014-07-21,2994,2994,2910,2916,139,0
2014-07-22,2964,3006,2916,2946,76,0
2014-07-23,2970,3012,2862,2880,161,0
2014-07-24,2862,3123,2862,3107.4,196,0
2014-07-25,3096,3102,3036,3060,42,0
2014-07-28,3048,3054,2994,3024,50,0
2014-07-29,3006,3051,2952,2976,58,0
2014-07-30,3000,3030,2952,3012,74,0
2014-07-31,3006,3030,2940,2988,41,0
2014-08-01,2976,3000,2904,2970,74,0
2014-08-04,2958,2958,2862,2904,130,0
2014-08-05,2910,2910,2832,2856,177,0
2014-08-06,2844,2892,2820,2838,101,0
2014-08-07,2820,2820,2778,2790,115,0
2014-08-08,2772,2796,2495.6,2514,733,0
2014-08-11,2550,2688,2490,2640,237,0
2014-08-12,2868,3330,2706,3030,1106,0
2014-08-13,3060,3300.6,2940,3270,398,0
2014-08-14,3270,3324,3156,3192,157,0
2014-08-15,3222,3276,3114.6,3192,131,0
2014-08-18,3216,3246,3120,3186,139,0
2014-08-19,3174,3401.4,3174,3282,301,0
2014-08-20,3288,3310.8,3180,3258,135,0
2014-08-21,3222,3468,3222,3426,220,0
2014-08-22,3432,3432,3246,3276,175,0
2014-08-25,3300,3408,3258,3390,101,0
2014-08-26,3372,3372,3258,3282,123,0
2014-08-27,3294,3360,3264,3360,100,0
2014-08-28,3354,3366,3258,3282,52,0
2014-08-29,3252,3372,3216,3354,96,0
2014-09-02,3342,3372,3228,3240,104,0
2014-09-03,3234,3270,3192,3228,104,0
2014-09-04,3270,3378,3270,3300,176,0
2014-09-05,3294,3432,3294,3396,92,0
2014-09-08,3408,3480,3366,3432,139,0
2014-09-09,3402,3506.6,3300,3438,108,0
2014-09-10,3450,3618,3420,3462,229,0
2014-09-11,3480,3594,3450,3552,254,0
2014-09-12,3600,3744,3564,3606,251,0
2014-09-15,3624,3720,3438,3498,338,0
2014-09-16,3612,3924,3576,3792,1223,0
2014-09-17,3792,3900,3654,3840,292,0
2014-09-18,3840,3864,3600,3666,215,0
2014-09-19,3690,3732,3372,3384,577,0
2014-09-22,3444,3444,3246,3354,231,0
2014-09-23,3306,3384,3282,3360,89,0
2014-09-24,3342,3396,3336,3360,33,0
2014-09-25,3390,3414,3288,3336,141,0
2014-09-26,3308.4,3390,3286.2,3330,51,0
2014-09-29,3330,3342,3234,3330,93,0
2014-09-30,3330,3444,3318,3384,104,0
2014-10-01,3390,3438,3234,3318,182,0
2014-10-02,3318,3360,3234,3282,113,0
2014-10-03,3282,3384,3240,3342,76,0
2014-10-06,3366,3432,3234,3258,99,0
2014-10-07,3288,3384,3258,3270,112,0
2014-10-08,3294,3480,3276,3450,104,0
2014-10-09,3468,3510,3277.8,3312,73,0
2014-10-10,3330,3336,3240,3270,140,0
2014-10-13,3258,3300,3006,3144,217,0
2014-10-14,3144,3180,3066,3084,104,0
2014-10-15,3030,3114,2970,3084,220,0
2014-10-16,2994,3289.6,2994,3186,118,0
2014-10-17,3156,3230.8,3054,3150,146,0
2014-10-20,3126,3198,3102,3156,39,0
2014-10-21,3186,3296.8,3144,3174,38,0
2014-10-22,3162,3229.8,3048,3048,111,0
2014-10-23,3102,3318,3060,3216,143,0
2014-10-24,3186,3270,3126,3186,130,0
2014-10-27,3192,3330,3180,3282,121,0
2014-10-28,3350.8,3350.8,3258,3300,93,0
2014-10-29,3354,3570,3288.6,3528,284,0
2014-10-30,3600,3720,2928,2928,962,0
2014-10-31,3000,3043.2,2850,2910,365,0
2014-11-03,2910,3144,2910,2997,238,0
2014-11-04,2994,3006,2910,2928,145,0
2014-11-05,2916,3060,2850.6,2862,146,0
2014-11-06,2880,2988,2850,2850,99,0
2014-11-07,2850,2940,2790,2790,209,0
2014-11-10,2802,3012,2802,2994,106,0
2014-11-11,3012,3024,2940,2988,61,0
2014-11-12,2958,3030,2940,2940,43,0
2014-11-13,2958,2994,2940,2988,49,0
2014-11-14,2970,3000,2934,2982,85,0
2014-11-17,2952,2982,2856,2886,48,0
2014-11-18,2868,2910,2820,2832,118,0
2014-11-19,2790,2820,2700,2700,139,0
2014-11-20,2718,2880,2712,2820,112,0
2014-11-21,2832,2838,2772,2778,57,0
2014-11-24,2760,2844,2730,2760,82,0
2014-11-25,2772,2799,2730,2736,76,0
2014-11-26,2796,2796,2700,2706,137,0
2014-11-28,2736,2760,2700,2730,19,0
2014-12-01,2736,2760,2700,2712,97,0
2014-12-02,2670,2693.8,2610,2634,182,0
2014-12-03,2622,2676,2616,2616,45,0
2014-12-04,2616,2640,2610,2622,114,0
2014-12-05,2598,2622,2550,2574,110,0
2014-12-08,2550,2664,2550,2592,72,0
2014-12-09,2550,2598,2550,2574,33,0
2014-12-10,2580,2580,2550,2556,61,0
2014-12-11,2520,2538,2400,2454,272,0
2014-12-12,2430,2502,2430,2460,91,0
2014-12-15,2460,2460,2268.8,2292,233,0
2014-12-16,2292,2298,2166,2190,245,0
2014-12-17,2190,2286,2094,2136,382,0
2014-12-18,2142,2172,2103.4,2148,196,0
2014-12-19,2148,2358,2106,2178,278,0
2014-12-22,2364,2460,2250,2406,290,0
2014-12-23,2442,2466,2286,2310,213,0
2014-12-24,2310,2460,2280.2,2424,57,0
2014-12-26,2418,2538,2346,2484,106,0
2014-12-29,2472,2532,2364,2460,144,0
2014-12-30,2424,2520,2400,2472,137,0
2014-12-31,2400,2556,2400,2544,180,0
2015-01-02,2586,2640,2490,2574,111,0
2015-01-05,2580,2736,2580,2688,116,0
2015-01-06,2640,2730,2598,2652,71,0
2015-01-07,2700,2766,2658,2736,101,0
2015-01-08,2784,2922,2784,2790,138,0
2015-01-09,2790,2874,2772,2838,121,0
2015-01-12,2850,3384,2796,3228,480,0
2015-01-13,3282,3426,3132,3198,240,0
2015-01-14,3288,3288,3000,3150,89,0
2015-01-15,3150,3222,3042,3102,171,0
2015-01-16,3054,3204,2934,2970,217,0
2015-01-20,2988,3036,2917.8,2988,105,0
2015-01-21,3006,3006,2874,2874,44,0
2015-01-22,2898,2976,2844,2934,56,0
2015-01-23,2970,2970,2892.4,2940,31,0
2015-01-26,2988,3204,2916,3030,155,0
2015-01-27,3018,3132,2958,2982,105,0
2015-01-28,2970,3072,2940,2964,135,0
2015-01-29,2952,3060,2952,3000,35,0
2015-01-30,2982,3060,2970,2988,57,0
2015-02-02,2994,3036,2880,3000,65,0
2015-02-03,3006,3030,2946,3012,63,0
2015-02-04,2976,3030,2970,2988,79,0
2015-02-05,3020.6,3240,3018,3087,381,0
2015-02-06,3108,3180,2970,3066,166,0
2015-02-09,3156,3288,3042,3135,262,0
2015-02-10,3168,3306,3096,3198,182,0
2015-02-11,3210,3228,3168,3216,52,0
2015-02-12,3246,3270,3126,3168,164,0
2015-02-13,3192,3246,3072,3156,59,0
2015-02-17,3180,3240,3090,3126,134,0
2015-02-18,3126,3174,3060,3168,72,0
2015-02-19,3180,3186,3090,3150,145,0
2015-02-20,3150,3180,3096,3150,129,0
2015-02-23,3150,3264,3150,3216,221,0
2015-02-24,3216,3260,3198,3246,168,0
2015-02-25,4080,4140,3450,3462,4851,0
2015-02-26,3504,3504,3258,3354,712,0
2015-02-27,3402,3588,3252,3450,2028,0
2015-03-02,3582,3750,3312,3348,960,0
2015-03-03,3270,3324,3102,3204,966,0
2015-03-04,3186,3318,3024,3168,869,0
2015-03-05,3180,3354,3102,3210,564,0
2015-03-06,2340,2490,2280,2418,4851,0
2015-03-09,2412,2418,2280,2340,724,0
2015-03-10,2346,2436,2334,2418,518,0
2015-03-11,2430,2574,2400,2538,590,0
2015-03-12,2556,2568,2406,2454,311,0
2015-03-13,2460,2526,2328,2502,589,0
2015-03-16,2514,2550,2412,2472,481,0
2015-03-17,2598,2622,2340,2382,1309,0
2015-03-18,2400,2544,2376,2466,339,0
2015-03-19,2460,2532,2394,2448,681,0
2015-03-20,2496,2496,2400,2400,239,0
2015-03-23,2400,2430,2370,2430,181,0
2015-03-24,2400,2484,2400,2478,118,0
2015-03-25,2472,2484,2370,2394,232,0
2015-03-26,2394,2478,2376,2478,178,0
2015-03-27,2472,2520,2442,2508,165,0
2015-03-30,2508,2508,2466,2496,91,0
2015-03-31,2490,2574,2490,2544,286,0
2015-04-01,2514,2568,2514,2556,146,0
2015-04-02,2550,2568,2508,2538,166,0
2015-04-06,2538,2688,2532,2664,203,0
2015-04-07,2658,2820,2646,2802,248,0
2015-04-08,2826,2868,2706,2742,156,0
2015-04-09,2730,2868,2706,2772,109,0
2015-04-10,2784,2892,2754,2772,168,0
2015-04-13,2778,2838,2754,2808,137,0
2015-04-14,2796,2970,2784,2904,292,0
2015-04-15,2928,2952,2862,2868,220,0
2015-04-16,2802,2933.6,2514,2880,596,0
2015-04-17,2976,2976,2670,2700,561,0
2015-04-20,2700,2760,2532,2556,455,0
2015-04-21,2550,2550,2460,2484,279,0
2015-04-22,2478,2556,2460,2508,144,0
2015-04-23,2526,2682,2526,2616,224,0
2015-04-24,2622,2670,2598,2598,71,0
2015-04-27,2622,2700,2586,2640,176,0
2015-04-28,2598,2712,2598,2706,160,0
2015-04-29,2688,2706,2652,2688,62,0
2015-04-30,2694,2694,2592,2646,134,0
2015-05-01,2700,2724,2550,2568,176,0
2015-05-04,2598,2640,2538,2580,87,0
2015-05-05,2436,2574,2400,2478,200,0
2015-05-06,2520,2562,2466,2490,80,0
2015-05-07,2532,2532,2455,2496,46,0
2015-05-08,2472,2532,2394,2394,163,0
2015-05-11,2430,2508,2388,2466,77,0
2015-05-12,2424,2430,2370,2370,174,0
2015-05-13,2370,2490,2370,2454,46,0
2015-05-14,2454,2580,2430,2532,105,0
2015-05-15,2550,2598,2544,2574,34,0
2015-05-18,2598,2634,2538,2568,74,0
2015-05-19,2574,2640,2550,2592,259,0
2015-05-20,2592,2592,2502,2514,122,0
2015-05-21,2514,2616,2502,2574,98,0
2015-05-22,2556,2646,2538,2568,120,0
2015-05-26,2670,2670,2424,2472,318,0
2015-05-27,2544,2556,2460,2508,74,0
2015-05-28,2544,2622,2508,2556,78,0
2015-05-29,2586,2670,2586,2622,99,0
2015-06-01,2610,2646,2532,2628,71,0
2015-06-02,2604,2616,2565,2598,77,0
2015-06-03,2592,2658,2526,2592,94,0
2015-06-04,2574,2628,2532,2568,62,0
2015-06-05,2550,2628,2526,2580,82,0
2015-06-08,2556,2616,2520,2526,101,0
2015-06-09,2520,2538,2412,2460,140,0
2015-06-10,2418,2514,2418,2424,90,0
2015-06-11,2430,2520,2406,2436,121,0
2015-06-12,2418,2460,2400,2430,46,0
2015-06-15,2436,2472,2388,2400,81,0
2015-06-16,2388,2460,2388,2418,68,0
2015-06-17,2430,2568,2430,2454,140,0
2015-06-18,2460,2556,2460,2538,96,0
2015-06-19,2550,2610,2484,2550,84,0
2015-06-22,2538,2610,2442,2550,101,0
2015-06-23,2556,2592,2478,2526,36,0
2015-06-24,2508,2610,2508,2538,68,0
2015-06-25,2580,2610,2556,2556,89,0
2015-06-26,2442,2442,2136,2208,773,0
2015-06-29,2184,2202,1992,1992,737,0
2015-06-30,2016,2118,1932,2070,156,0
2015-07-01,2070,2106,1968,1974,141,0
2015-07-02,1980,2082,1980,2034,72,0
2015-07-06,2010,2100,1980,2022,86,0
2015-07-07,2070,2082,1872,1902,136,0
2015-07-08,1920,1986,1866,1920,167,0
2015-07-09,1938,1998,1920,1950,88,0
2015-07-10,1938,2082,1938,2040,155,0
2015-07-13,2064,2100,2028,2028,100,0
2015-07-14,2034,2076,1962,2010,99,0
2015-07-15,2028,2058,2010,2013,56,0
2015-07-16,2004,2100,1974,2046,62,0
2015-07-17,2070,2100,1998,2040,71,0
2015-07-20,2040,2076,1962,1974,67,0
2015-07-21,2016,2040,1890,1890,273,0
2015-07-22,1896,1962,1890,1914,134,0
2015-07-23,1992,1992,1872,1872,193,0
2015-07-24,1872,1956,1830,1866,53,0
2015-07-27,1872,1920,1446,1812,378,0
2015-07-28,1848,1860,1800,1812,60,0
2015-07-29,1830,1926,1830,1860,43,0
2015-07-30,1872,1878,1800,1800,45,0
2015-07-31,1842,1902,1836,1866,46,0
2015-08-03,1860,2088,1782,1782,103,0
2015-08-04,1842,1860,1698,1746,111,0
2015-08-05,1818,1860,1758,1794,97,0
2015-08-06,1746,1764,1530,1602,353,0
2015-08-07,1626,1692,1500,1638,152,0
2015-08-10,1620,1626,1422,1566,247,0
2015-08-11,1512,1781.1,1488,1758,227,0
2015-08-12,1782,1860,1650,1758,106,0
2015-08-13,1752,1770,1656,1698,99,0
2015-08-14,1704,1740,1644,1644,49,0
2015-08-17,1644,1782,1644,1746,88,0
2015-08-18,1752,1770,1710,1710,34,0
2015-08-19,1710,1722,1638,1662,26,0
2015-08-20,1656,1710,1548,1560,90,0
2015-08-21,1512,1596,1512,1548,45,0
2015-08-24,1362,1662,1194,1572,216,0
2015-08-25,1596,1668,1530,1536,83,0
2015-08-26,1542,1620,1536,1572,27,0
2015-08-27,1590,1650,1536,1596,80,0
2015-08-28,1620,1746,1620,1716,111,0
2015-08-31,1680,2142,1680,1800,673,0
2015-09-01,1770,1950,1734,1854,243,0
2015-09-02,1854,1854,1764,1794,112,0
2015-09-03,1800,1800,1692,1728,62,0
2015-09-04,1710,1722,1620,1632,66,0
2015-09-08,1656,1728,1650,1698,43,0
2015-09-09,1710,1716,1602,1602,65,0
2015-09-10,1620,1656,1518,1554,80,0
2015-09-11,1512,1614,1512,1602,82,0
2015-09-14,1620,1692,1572,1692,54,0
2015-09-15,1644,1800,1644,1788,75,0
2015-09-16,1770,1800,1758,1800,40,0
2015-09-17,1788,1914,1770,1872,69,0
2015-09-18,1848,1878,1740,1740,159,0
2015-09-21,1770,1770,1638,1650,81,0
2015-09-22,1632,1668,1560,1590,53,0
2015-09-23,1608,1620,1572,1602,41,0
2015-09-24,1596,1596,1506,1524,76,0
2015-09-25,1542,1692,1494,1512,185,0
2015-09-28,1500,1554,1380,1440,148,0
2015-09-29,1452,1452,1260,1272,177,0
2015-09-30,1308,1320,1200,1320,687,0
2015-10-01,1350,1404,1230,1374,75,0
2015-10-02,1362,1440,1278,1410,61,0
2015-10-05,1446,1536,1398.06,1422,73,0
2015-10-06,1428,1452,1374,1380,41,0
2015-10-07,1380,1440,1350,1428,22,0
2015-10-08,1440,1578,1404,1554,122,0
2015-10-09,1560,1620,1518,1596,90,0
2015-10-12,1548,1602,1506,1581,29,0
2015-10-13,1518,1614,1518,1554,34,0
2015-10-14,1542,1638,1518,1536,39,0
2015-10-15,1560,1590,1512,1560,68,0
2015-10-16,1536,1572,1494,1542,53,0
2015-10-19,1548,1584,1518,1524,45,0
2015-10-20,1554,1608,1548,1566,60,0
2015-10-21,1590,1596,1518,1548,59,0
2015-10-22,1584,1590,1530,1554,34,0
2015-10-23,1608,1608,1518,1554,72,0
2015-10-26,1560,1584,1500,1554,44,0
2015-10-27,1572,1590,1536,1572,124,0
2015-10-28,1578,1590,1536,1566,76,0
2015-10-29,1572,1638,1464,1500,190,0
2015-10-30,1506,1524,1452,1512,75,0
2015-11-02,1530.6,1532.4,1392,1446,146,0
2015-11-03,1386,1506,1386,1452,158,0
2015-11-04,1470,1476,1416,1428,64,0
2015-11-05,1410,1428,1290,1344,152,0
2015-11-06,1326,1332,1260,1308,190,0
2015-11-09,1320,1362,1272,1338,113,0
2015-11-10,1320,1326,1278,1320,86,0
2015-11-11,1320,1326,1260,1272,131,0
2015-11-12,1266,1308,1260,1278,60,0
2015-11-13,1254,1260,1200,1236,102,0
2015-11-16,1218,1248,1200,1224,39,0
2015-11-17,1212,1248,1104,1164,224,0
2015-11-18,1200,1200,1080,1086,188,0
2015-11-19,1080,1098,1050,1074,168,0
2015-11-20,1098,1104,1050,1098,155,0
2015-11-23,1080,1098,990,1044,286,0
2015-11-24,1050,1056,1014,1032,137,0
2015-11-25,1014,1116,1014,1110,250,0
2015-11-27,1110,1140,1038,1140,86,0
2015-11-30,1128,1140,1080,1116,145,0
2015-12-01,1050,1122,996.06,1080,492,0
2015-12-02,1056,1122,960,1032,947,0
2015-12-03,1020,1050,990,1050,107,0
2015-12-04,1032,1056,960,972,216,0
2015-12-07,906,948,846,882,280,0
2015-12-08,858,924,780,918,326,0
2015-12-09,1050,1068,876,888,347,0
2015-12-10,882,948,870,930,165,0
2015-12-11,918,948,912,918,141,0
2015-12-14,906,930,810.06,876,129,0
2015-12-15,870,912,792,810,346,0
2015-12-16,798,840,786,810,225,0
2015-12-17,804,804,636,768,256,0
2015-12-18,756,798,726,768,218,0
2015-12-21,762,798,756,774,390,0
2015-12-22,780,795.48,720,720,225,0
2015-12-23,750,948,744,894,583,0
2015-12-24,876,911.4,840,852,109,0
2015-12-28,852,882,750,768,248,0
2015-12-29,786,834,750,756,107,0
2015-12-30,768,828,732,798,369,0
2015-12-31,786,822,756,810,255,0
2016-01-04,816,828,756,786,60,0
2016-01-05,768,798,762,774,29,0
2016-01-06,780,780,750,750,45,0
2016-01-07,744.06,750,696,732,92,0
2016-01-08,750,780,720,744,83,0
2016-01-11,744,745.86,642,642,137,0
2016-01-12,642,666,630.06,648,66,0
2016-01-13,654,696,600,606,91,0
2016-01-14,612,642,547.8,636,208,0
2016-01-15,654,654,600,624,117,0
2016-01-19,636,672,630,654,191,0
2016-01-20,636,666,600,612,151,0
2016-01-21,618,780,600,684,288,0
2016-01-22,696,744,678,684,94,0
2016-01-25,714,726,660,696,108,0
2016-01-26,690,720,678,678,89,0
2016-01-27,702,702.6,672,678,97,0
2016-01-28,690,690,594,594.06,114,0
2016-01-29,630,714,630,648,241,0
2016-02-01,654,654,612,636,34,0
2016-02-02,606,690,594,624,186,0
2016-02-03,654,654,571.14,606,85,0
2016-02-04,632.58,654,600,654,53,0
2016-02-05,660,702,618,666,82,0
2016-02-08,690,702,600,606,81,0
2016-02-09,660,672,594,599.4,57,0
2016-02-10,600,600,589.5,589.5,34,0
2016-02-11,576,600,570,600,13,0
2016-02-12,576,582,558,576.12,79,0
2016-02-16,570,600,540.06,552,59,0
2016-02-17,552,558,516,552,163,0
2016-02-18,516.06,546,516.06,534,24,0
2016-02-19,540,540,480,486,132,0
2016-02-22,480,486,369.6,414,650,0
2016-02-23,432,484.8,390.6,420,211,0
2016-02-24,414.12,468,414.06,426,74,0
2016-02-25,432.6,486,432.6,483,50,0
2016-02-26,468,480,439.8,439.8,87,0
2016-02-29,468,489.6,437.94,437.94,129,0
2016-03-01,439.8,462,438,462,79,0
2016-03-02,462,513.6,450,492,233,0
2016-03-03,420,420,336,383.94,719,0
2016-03-04,354,420,354,413.94,262,0
2016-03-07,420,513.54,378,415.2,285,0
2016-03-08,436.2,553.44,436.2,446.1,218,0
2016-03-09,463.8,510,441,450,103,0
2016-03-10,474,498,474,492,81,0
2016-03-11,505.26,546,492,510,66,0
2016-03-14,522,549,498,540,127,0
2016-03-15,570,594,498,498,102,0
2016-03-16,546,569.64,504.6,557.94,90,0
2016-03-17,570,570,510,570,56,0
2016-03-18,570,574.74,516.36,574.74,62,0
2016-03-21,576,678,569.82,618,110,0
2016-03-22,618,659.94,594,594,61,0
2016-03-23,576,642,576,576,22,0
2016-03-24,594,612,581.22,612,82,0
2016-03-28,594,612,510,510.06,121,0
2016-03-29,636,636,495.6,552.9,52,0
2016-03-30,540,600,528,534.06,46,0
2016-03-31,495.6,539.94,489.18,504,36,0
2016-04-01,510,510,462,462,84,0
2016-04-04,432,584.22,432,504,323,0
2016-04-05,522.24,522.24,468,468,34,0
2016-04-06,480,540,426,426,202,0
2016-04-07,450,480,450,456,122,0
2016-04-08,456,468,447,447,91,0
2016-04-11,462,468,447.6,450,62,0
2016-04-12,468,468,447,468,107,0
2016-04-13,468,468,450,455.94,39,0
2016-04-14,464.4,468,450,462,29,0
2016-04-15,468,468,444,444,77,0
2016-04-18,432,455.94,402,423.06,53,0
2016-04-19,444.18,449.94,402,420,37,0
2016-04-20,420,420,408.06,411,65,0
2016-04-21,420,456,408.6,438,100,0
2016-04-22,450,468,420,420,62,0
2016-04-25,462,468,421.2,432,140,0
2016-04-26,432,456,420,455.88,51,0
2016-04-27,455.88,468,426,450,45,0
2016-04-28,468,468,426,450.36,20,0
2016-04-29,449.94,468,426.06,426.24,60,0
2016-05-02,450,467.94,378.18,390,303,0
2016-05-03,390,449.58,390,399.9,93,0
2016-05-04,408,408,390,396,52,0
2016-05-05,402,408,384,389.94,26,0
2016-05-06,396,408,390,402,28,0
2016-05-09,402,408,390,396,17,0
2016-05-10,401.4,401.4,390,401.34,24,0
2016-05-11,401.4,408,396,402,71,0
2016-05-12,402,408,387.96,387.96,19,0
2016-05-13,378,406.8,364.92,378,6,0
2016-05-16,390,408.06,390,408,64,0
2016-05-17,408,408,384,408,27,0
2016-05-18,396,407.94,378,384,39,0
2016-05-19,396,408,396,402,13,0
2016-05-20,396,479.22,396,465,433,0
2016-05-23,480,480,403.2,456,127,0
2016-05-24,480,491.94,450.06,468,62,0
2016-05-25,450,461.94,414,414,60,0
2016-05-26,426.6,438,402.6,426,25,0
2016-05-27,402,426,402,408,5,0
2016-05-31,408,450,408,444,40,0
2016-06-01,430.8,456,430.8,436.56,11,0
2016-06-02,426,456,384,384,135,0
2016-06-03,408,426,342.42,378,102,0
2016-06-06,366,366,349.26,354.06,49,0
2016-06-07,354,405,348,360,69,0
2016-06-08,360,428.94,360,390,33,0
2016-06-09,360,360,348,354,83,0
2016-06-10,345.36,384,345.36,358.62,82,0
2016-06-13,366,390,366,366,30,0
2016-06-14,383.76,389.94,348.96,366,23,0
2016-06-15,384,384,349.2,369,8,0
2016-06-16,354,384,300,348.06,131,0
2016-06-17,360,360,294.06,294.06,154,0
2016-06-20,300,316.8,291,292.5,48,0
2016-06-21,312,327,288,288,86,0
2016-06-22,288,342,288,288,61,0
2016-06-23,316.8,330,303,306.6,25,0
2016-06-24,312.06,318,288.6,306,101,0
2016-06-27,306,311.4,282,288,120,0
2016-06-28,288,311.34,247.2,252.6,185,0
2016-06-29,240,281.4,240,276.06,104,0
2016-06-30,281.4,299.4,264,276.6,73,0
2016-07-01,294,294,264,288,86,0
2016-07-05,294,324,271.68,324,23,0
2016-07-06,330,372,276.6,371.88,149,0
2016-07-07,366,401.64,330,341.94,90,0
2016-07-08,330,340.26,289.26,294,67,0
2016-07-11,300,426,297.72,354,473,0
2016-07-12,370.2,378,360,366,48,0
2016-07-13,378,407.94,324,396,245,0
2016-07-14,402,407.28,372,379.5,63,0
2016-07-15,372,472.8,372,468,257,0
2016-07-18,460.26,502.8,452.46,474,172,0
2016-07-19,488.4,594,452.94,564,524,0
2016-07-20,593.4,972,570.06,810,2412,0
2016-07-21,744,744,552.36,605.94,764,0
2016-07-22,612,612,559.38,597.96,163,0
2016-07-25,576,600,564,564,150,0
2016-07-26,486,540,450,510,155,0
2016-07-27,510,534,510,526.56,28,0
2016-07-28,519,582,509.94,528,153,0
2016-07-29,528,579,493.98,540.42,305,0
2016-08-01,558,597,534,575.94,136,0
2016-08-02,588,588,540,557.88,56,0
2016-08-03,576,576,525.18,553.32,300,0
2016-08-04,540,569.94,528,528,30,0
2016-08-05,558.06,570,528,567,49,0
2016-08-08,576,588,534,564,276,0
2016-08-09,594,594,450,468,292,0
2016-08-10,479.94,504,456.18,480,30,0
2016-08-11,493.2,501.6,468,482.52,61,0
2016-08-12,486,486,451.2,474,113,0
2016-08-15,488.4,488.4,450,479.94,51,0
2016-08-16,458.4,478.8,455.94,468,59,0
2016-08-17,466.5,474,460.5,473.88,14,0
2016-08-18,468,492,464.28,486,57,0
2016-08-19,474,492,474,492,53,0
2016-08-22,479.94,510,474,510,64,0
2016-08-23,504,522,429.6,498,239,0
2016-08-24,474,534,456,492,323,0
2016-08-25,498,498,468,474,79,0
2016-08-26,474,492,444.6,444.6,125,0
2016-08-29,444,480,426,474.6,106,0
2016-08-30,474,486,468.06,486,18,0
2016-08-31,474,534,450,534,83,0
2016-09-01,534,551.94,498,498,505,0
2016-09-02,503.88,522,486,498,111,0
2016-09-06,480.18,520.8,468,474,59,0
2016-09-07,509.94,510,469.2,483,42,0
2016-09-08,471,504,461.94,468,56,0
2016-09-09,462,487.8,462,480,18,0
2016-09-12,480,486,462,480,54,0
2016-09-13,456,486,450,474,13,0
2016-09-14,492,492,450.36,480,47,0
2016-09-15,474,480,462.24,475.5,41,0
2016-09-16,461.4,477.12,431.94,438,80,0
2016-09-19,450,462,420,433.32,54,0
2016-09-20,420.18,438,420.06,438,23,0
2016-09-21,450,450,420.06,435,36,0
2016-09-22,438,450,438,444,28,0
2016-09-23,444.06,450,426,432,33,0
2016-09-26,420,450,420,432,78,0
2016-09-27,426,449.88,426,440.94,15,0
2016-09-28,434.1,438,420,420,44,0
2016-09-29,408,408,322.14,360,674,0
2016-09-30,342,345,324,336,164,0
2016-10-03,324,330,317.4,324,12,0
2016-10-04,330,330,312,317.94,106,0
2016-10-05,324,329.4,301.2,301.2,43,0
2016-10-06,306,318.3,300,311.94,24,0
2016-10-07,300,318,300,318,56,0
2016-10-10,303.12,317.94,303.06,312,20,0
2016-10-11,312,318,303.06,303.06,51,0
2016-10-12,303.06,316.8,279,279,102,0
2016-10-13,258,270.3,248.4,252,129,0
2016-10-14,252,258,198,222.66,412,0
2016-10-17,228,233.94,198,216.06,95,0
2016-10-18,210,222,198,199.8,116,0
2016-10-19,203.7,221.88,180.18,204,161,0
2016-10-20,207.42,221.94,197.04,220.8,83,0
2016-10-21,221.94,221.94,186,216,61,0
2016-10-24,215.82,221.94,198.6,216,19,0
2016-10-25,198,218.22,180.78,186.6,160,0
2016-10-26,214.8,214.8,180.42,192.12,150,0
2016-10-27,204,204,174.06,177,158,0
2016-10-28,180,190.2,144,150,454,0
2016-10-31,138,138,126,126,322,0
2016-11-01,120,136.2,120,126.66,122,0
2016-11-02,132,132,120,125.88,87,0
2016-11-03,125.94,125.94,120.06,124.8,27,0
2016-11-04,122.4,124.8,120,120,299,0
2016-11-07,120,128.4,105,120,237,0
2016-11-08,114.06,120,105,113.94,139,0
2016-11-09,108,128.4,108,114.06,111,0
2016-11-10,108,126,102,126,86,0
2016-11-11,120,124.26,105,114.06,154,0
2016-11-14,105,111,105,107.76,213,0
2016-11-15,108,112.8,105,109.44,409,0
2016-11-16,108.66,111,105,109.2,272,0
2016-11-17,105.12,109.14,105,105,152,0
2016-11-18,105,108,90,105.6,418,0
2016-11-21,110.88,117.72,96,102.6,451,0
2016-11-22,102.6,107.94,91.98,94.26,361,0
2016-11-23,96,114,94.32,108.06,4508,0
2016-11-25,111,153,108,147,7447,0
2016-11-28,167.76,171,120,126,4073,0
2016-11-29,137.04,137.04,108,108,1241,0
2016-11-30,114,137.7,111,124.2,1559,0
2016-12-01,120,120,100.38,108.6,1049,0
2016-12-02,115.5,115.5,102,108,539,0
2016-12-05,108,113.16,102,103.32,441,0
2016-12-06,108,120,96,117,1805,0
2016-12-07,120,132,115.2,126,3057,0
2016-12-08,138,474,121.68,348,44485,0
2016-12-09,408,576,277.8,300,38370,0
2016-12-12,264,288,216,228,4288,0
2016-12-13,228,426,227.94,348,22938,0
2016-12-14,300,346.62,276,315.48,4583,0
2016-12-15,342,360,264,280.62,4163,0
2016-12-16,240,268.8,225,257.4,3315,0
2016-12-19,270,270,223.26,258,1396,0
2016-12-20,228,288,228,273,1898,0
2016-12-21,252,317.34,243,246,2740,0
2016-12-22,243.84,305.4,243.06,294.6,2468,0
2016-12-23,270,282,249,258,970,0
2016-12-27,269.94,269.94,234,240,981,0
2016-12-28,252,252,198,216,1759,0
2016-12-29,216.3,222,210,216,757,0
2016-12-30,222,258,198.06,210,2197,0
2017-01-03,240,240,198,211.2,2131,0
2017-01-04,210,216,198,198.48,1147,0
2017-01-05,199.8,209.76,190.8,190.8,721,0
2017-01-06,192,198,165,189.6,1137,0
2017-01-09,192,192,173.76,175.8,614,0
2017-01-10,180,180,152.4,158.58,920,0
2017-01-11,168,207.9,156.12,159.66,5430,0
2017-01-12,162,198,156,177,8199,0
2017-01-13,179.2,220.6,155.8,163.8,25528,0
2017-01-17,156.4,156.4,141.67,143.6,7007,0
2017-01-18,145.6,156.4,140.6,153,18510,0
2017-01-19,175,181.6,119.8,122.8,79124,0
2017-01-20,122.8,134.8,113,115.4,33509,0
2017-01-23,111.8,129.8,107.2,122.2,33056,0
2017-01-24,122.6,125.2,110,114.6,17039,0
2017-01-25,114.2,124.6,112,116,20012,0
2017-01-26,114,135,112.2,133,43443,0
2017-01-27,128.4,137,112,117.8,28552,0
2017-01-30,116.6,119.2,99.2,101.4,16813,0
2017-01-31,100.2,119,99.2,105.8,48394,0
2017-02-01,103.6,109.67,101,105,8499,0
2017-02-02,101.2,114.8,101.2,108.2,23097,0
2017-02-03,109.6,123.2,106,111,33751,0
2017-02-06,108,109.8,102.6,108,8661,0
2017-02-07,106,125.6,106,114.6,61772,0
2017-02-08,110.2,120.8,110.2,114.4,14534,0
2017-02-09,111,114.4,106,111.8,9513,0
2017-02-10,109,111.47,107.6,108.8,5834,0
2017-02-13,107.2,109.8,104,105.2,5373,0
2017-02-14,102.6,105,95,99.2,15675,0
2017-02-15,96.8,101.2,95.6,99.8,6065,0
2017-02-16,99,103,97,98.6,2693,0
2017-02-17,98,102.2,92,101.4,7981,0
2017-02-21,101.2,101.71,97.2,98.2,3822,0
2017-02-22,97.6,97.9,92,93.2,4066,0
2017-02-23,93.2,94.52,90,90.4,4969,0
2017-02-24,90,99.8,90,91.8,11006,0
2017-02-27,91.8,97.8,90,92.4,7058,0
2017-02-28,92,93.798,87.3,89.2,6604,0
2017-03-01,91,92.4,85,86.6,5652,0
2017-03-02,90,90,72.2,80,16451,0
2017-03-03,77.6,82.8,77.6,82,4095,0
2017-03-06,80.4,80.4,76.6,79.8,2236,0
2017-03-07,77.6,84,72.8,76.2,5126,0
2017-03-08,76,81.998,74,75.8,1987,0
2017-03-09,74.6,79.2,70,76.8,2020,0
2017-03-10,77,83,71,75.8,6310,0
2017-03-13,76.4,77.58,70.8,74.2,3367,0
2017-03-14,72.2,77.38,70.592,70.8,4158,0
2017-03-15,71.6,75.6,69.8,71,2688,0
2017-03-16,71.4,74.18,66,66.2,3834,0
2017-03-17,66.8,68.3,62.66,63.6,5414,0
2017-03-20,63.4,65.998,55.8,56.6,6053,0
2017-03-21,56,56,40.4,41,29111,0
2017-03-22,41.4,47,41.2,44.6,24289,0
2017-03-23,60.6,64.198,42.2,43.6,503016,0
2017-03-24,42.2,43,38.7,39.2,40086,0
2017-03-27,39,39.2,33,34.8,29042,0
2017-03-28,37,47.6,33.4,46.2,105096,0
2017-03-29,39.4,40.598,36,36.6,72156,0
2017-03-30,36.8,37.2,35,35.8,24816,0
2017-03-31,35.2,36.8,35.2,36.4,17720,0
2017-04-03,36,36,33.6,34.6,20261,0
2017-04-04,34,36.6,33.4,34.4,25886,0
2017-04-05,35,42.6,33.6,36.2,54778,0
2017-04-06,38,45,37.6,40.8,121650,0
2017-04-07,39,42,35.2,35.8,36221,0
2017-04-10,36.8,38.8,34.602,36,10801,0
2017-04-11,36.6,38.398,34.6,34.92,15246,0
2017-04-12,35.8,35.8,33,33.2,17749,0
2017-04-13,33.2,34,32.4,32.8,8001,0
2017-04-17,32.8,34.6,32.696,32.8,9725,0
2017-04-18,32.6,32.6,26,27,48960,0
2017-04-19,20,20.4,18,18.378,251735,0
2017-04-20,18.598,18.598,17,17.8,32470,0
2017-04-21,19,19.2,18.1,18.4,59285,0
2017-04-24,18.6,18.6,17,17.82,31900,0
2017-04-25,18.1,18.1,14.4,16.402,41843,0
2017-04-26,16.4,16.4,16,16.08,15004,0
2017-04-27,15.7,16.176,15.314,15.564,18065,0
2017-04-28,15.6,15.96,15,15,18125,0
2017-05-01,15.2,15.4,14.2,14.8,15592,0
2017-05-02,14.6,15.027,14.2,14.434,10373,0
2017-05-03,14.4,14.5,13.4,13.818,21873,0
2017-05-04,14,17.6,13.816,15.796,106429,0
2017-05-05,16.2,17.4,14.4,14.782,62855,0
2017-05-08,15.2,15.2,14,14.7,22085,0
2017-05-09,15.6,15.6,13.6,13.94,32282,0
2017-05-10,14,14.396,12.508,13.4,27090,0
2017-05-11,13.2,16.4,12.732,15.162,59395,0
2017-05-12,15.58,16,14.298,14.6,21706,0
2017-05-15,14.6,15,13.798,14.398,17247,0
2017-05-16,14.4,14.798,12.604,13.8,22792,0
2017-05-17,13.4,13.8,12.642,13,18539,0
2017-05-18,12.8,13.2,12,12.402,11331,0
2017-05-19,12.4,14,12.36,12.934,15231,0
2017-05-22,13,13.6,12.4,12.568,9785,0
2017-05-23,12.8,12.8,12.2,12.258,7887,0
2017-05-24,13.166,13.398,13.166,13.166,4074,0
2017-05-25,13.4,13.4,12,12.25,4945,0
2017-05-26,12.2,12.5,12.012,12.076,6459,0
2017-05-30,12,12.266,10.602,11.2,14243,0
2017-05-31,11.2,12.4,10.288,11.602,20261,0
2017-06-01,11.4,11.89,10.6,11.4,3325,0
2017-06-02,11,12.2,10.998,11.4,2225,0
2017-06-05,11.8,12,11.4,11.8,3860,0
2017-06-06,11.62,13.6,11.62,12.386,10866,0
2017-06-07,12.8,13.02,12.2,12.574,1943,0
2017-06-08,12.8,13.4,12.4,13.4,9674,0
2017-06-09,13.6,13.98,13,13.558,8400,0
2017-06-12,13.6,13.6,11.4,12.2,6145,0
2017-06-13,12.202,12.78,12.004,12.206,2108,0
2017-06-14,12.2,12.8,12,12.2,2806,0
2017-06-15,12.2,12.2,11.4,11.6,11138,0
2017-06-16,11.7,12.2,11.408,11.744,3665,0
2017-06-19,11.82,12.18,11.4,11.414,4647,0
2017-06-20,11.6,11.8,11.4,11.602,5059,0
2017-06-21,11.8,12,11.4,11.5,2877,0
2017-06-22,11.5,12,11.49,11.6,6133,0
2017-06-23,11.9,13,11.5,12.202,12287,0
2017-06-26,12.202,13,12,12.6,3146,0
2017-06-27,12.6,13.6,12.26,12.598,5377,0
2017-06-28,12.26,12.6,12.26,12.45,2096,0
2017-06-29,16,21.6,14.1,21.6,642533,0
2017-06-30,25.8,32.6,20.2,20.6,2296477,0
2017-07-03,21.8,22,15.8,18.582,219399,0
2017-07-05,19,20.6,16.4,16.798,119238,0
2017-07-06,16.6,16.798,14.42,15.25,80594,0
2017-07-07,16,19.4,14.804,17.322,285728,0
2017-07-10,18,18,15.4,16,79778,0
2017-07-11,16,16.888,15.146,15.54,34727,0
2017-07-12,16.17,16.17,14.82,15.398,22331,0
2017-07-13,15,16.8,14.82,16.4,40438,0
2017-07-14,17.4,18.58,15.274,15.7,103077,0
2017-07-17,15.012,15.8,15.012,15.748,21650,0
2017-07-18,15.8,15.8,14.9,15.286,22349,0
2017-07-19,15.04,15.2,14.6,15.006,16964,0
2017-07-20,15,16.4,14.6,15.4,24634,0
2017-07-21,15.6,15.6,14.6,14.923,17966,0
2017-07-24,15.2,15.2,13.902,14.18,23330,0
2017-07-25,14.2,14.9,13.6,14.002,29802,0
2017-07-26,13.6,15,13.6,13.8,18784,0
2017-07-27,14.2,14.4,13.642,13.898,13819,0
2017-07-28,14.2,14.331,13.36,13.36,10570,0
2017-07-31,13.518,14.6,13.402,13.8,20240,0
2017-08-01,13.8,14.2,13.4,13.4,9894,0
2017-08-02,13.42,13.778,13.42,13.42,6070,0
2017-08-03,13.6,16.398,13.6,15.2,118489,0
2017-08-04,15.202,16.658,15.2,15.6,40336,0
2017-08-07,16,16,13.6,14.98,30056,0
2017-08-08,17,18.2,15.4,15.6,135336,0
2017-08-09,15.6,15.9,14.006,14.4,37840,0
2017-08-10,13.236,14.2,12.6,13,56504,0
2017-08-11,13.002,13.2,12.8,12.98,22537,0
2017-08-14,13,13.558,13,13.097,11372,0
2017-08-15,13.4,14.694,13.008,13.998,22513,0
2017-08-16,14,14.4,13.4,13.556,18984,0
2017-08-17,13.8,14.998,13.4,14,41114,0
2017-08-18,14,14.7,13.802,14.394,21720,0
2017-08-21,14.1,14.58,13.7,14.164,18538,0
2017-08-22,14.18,14.362,13.54,13.596,12561,0
2017-08-23,13.6,13.798,13.1,13.342,17096,0
2017-08-24,13.34,14,13.34,13.4,12765,0
2017-08-25,13.4,13.8,13.068,13.342,10260,0
2017-08-28,13.02,13.4,12.802,12.88,14980,0
2017-08-29,13,13.7,12.852,13.357,19401,0
2017-08-30,13.02,13.5,12.994,13.1,6270,0
2017-08-31,13,14.2,13,13.766,14861,0
2017-09-01,13.6,14.358,13.402,13.6,12430,0
2017-09-05,13.8,15.378,13.604,14.15,28769,0
2017-09-06,14.082,14.8,13.6,14.1,6806,0
2017-09-07,13.64,14.28,13.6,13.9,8648,0
2017-09-08,13.6,13.7,13,13.378,17100,0
2017-09-11,13.22,13.9,13.03,13.58,12835,0
2017-09-12,13.03,13.588,12.82,13.12,17926,0
2017-09-13,12.8,13.59,12.8,13.39,26098,0
2017-09-14,13.4,13.4,13,13.2,7230,0
2017-09-15,13,13.15,12,12.404,22590,0
2017-09-18,12.824,12.824,11.2,11.42,33951,0
2017-09-19,11.6,11.989,11.2,11.4,22390,0
2017-09-20,11.6,12.6,11.4,11.502,33332,0
2017-09-21,12.4,12.4,11.4,12,23664,0
2017-09-22,12.2,12.2,11.452,11.972,9983,0
2017-09-25,12,12.398,11.6,11.72,13188,0
2017-09-26,12,12.184,11.616,11.7,13774,0
2017-09-27,11.62,12.34,11.6,11.64,25744,0
2017-09-28,12.8,12.8,11.6,11.78,24528,0
2017-09-29,11.75,12,11.434,11.722,10363,0
2017-10-02,11.816,13.2,11.8,12.224,37213,0
2017-10-03,12.2,12.792,11.9,12.5,10635,0
2017-10-04,12.62,12.62,12.2,12.32,10004,0
2017-10-05,12.4,12.6,11.464,12.124,38912,0
2017-10-06,12.148,12.398,11.6,11.96,15397,0
2017-10-09,11.8,11.856,11.2,11.3,10373,0
2017-10-10,11.3,11.6,11.2,11.2,10006,0
2017-10-11,11,12.4,10.898,11.242,68799,0
2017-10-12,11.22,11.24,9.6,9.6,79471,0
2017-10-13,9,9.3999,8.26,8.26,78825,0
2017-10-16,8.36,9.431,8.36,9.0748,41020,0
2017-10-17,9.1,9.27,8.4,8.99,31661,0
2017-10-18,8.97,8.97,8.3,8.3,31310,0
2017-10-19,7.8,7.99,6.66,7.74,142277,0
2017-10-20,7.67,7.71,7.01,7.06,14521,0
2017-10-23,7.01,7.332,6.53,7.01,57954,0
2017-10-24,7.07,7.0986,7,7,11857,0
2017-10-25,7,7.0501,7,7.04,15896,0
2017-10-26,7,7.11,6.7475,6.91,11765,0
2017-10-27,6.81,7.11,6.76,7.02,49279,0
2017-10-30,7.1135,8.6434,7.05,7.7399,28106,0
2017-10-31,7.73,7.73,6.61,6.99,31578,0
2017-11-01,6.77,6.77,6.605,6.75,9073,0
2017-11-02,6.74,7.13,5.79,6.185,26540,0
2017-11-03,6.185,6.75,6.185,6.53,15249,0
2017-11-06,6.67,6.75,6.17,6.19,28673,0
2017-11-07,6.31,6.8,5.5101,5.69,30239,0
2017-11-08,5.53,5.53,4.6079,4.97,40919,0
2017-11-09,4.9902,4.9902,4.51,4.67,18320,0
2017-11-10,4.63,4.87,4.1297,4.5,31245,0
