Date,Open,High,Low,Close,Volume,OpenInt
2011-01-21,412132.14,414063.72,403726.68,406972.44,1,0
2011-01-24,403726.68,412784.82,403726.68,412784.82,1,0
2011-01-25,411814.62,423113.04,411814.62,415351.44,1,0
2011-01-26,411814.62,418914.72,400507.38,406646.1,4,0
2011-01-27,403426.8,416647.98,403426.8,413419.86,1,0
2011-01-28,410191.74,415042.74,403726.68,408586.5,1,0
2011-01-31,406072.8,411744.06,403735.5,403735.5,2,0
2011-02-01,404388.18,411479.46,403726.68,406972.44,2,0
2011-02-02,404705.7,411814.62,400507.38,404053.02,2,0
2011-02-03,403726.68,410191.74,400507.38,407942.64,1,0
2011-02-04,403726.68,407942.64,403726.68,406972.44,0,0
2011-02-07,406972.44,410191.74,406972.44,408586.5,0,0
2011-02-08,411814.62,411814.62,402121.44,405349.56,2,0
2011-02-09,403726.68,407942.64,403100.46,405993.42,0,0
2011-02-10,402447.78,406646.1,402121.44,402121.44,0,0
2011-02-11,403426.8,408586.5,403426.8,408586.5,0,0
2011-02-14,405349.56,408260.16,401459.94,401459.94,1,0
2011-02-15,406972.44,406972.44,400507.38,400507.38,1,0
2011-02-16,400507.38,403726.68,398893.32,400507.38,1,0
2011-02-18,393398.46,397279.26,389200.14,394051.14,1,0
2011-02-22,389200.14,397279.26,389200.14,395665.2,1,0
2011-02-23,397279.26,398249.46,387594.9,388229.94,0,0
2011-02-24,390823.02,392428.26,388229.94,390823.02,1,0
2011-02-25,389517.66,397596.78,387594.9,388229.94,0,0
2011-02-28,389200.14,392110.74,387594.9,392110.74,0,0
2011-03-01,390823.02,392428.26,385980.84,387594.9,1,0
2011-03-02,391140.54,391793.22,387594.9,391458.06,1,0
2011-03-03,394051.14,395665.2,390823.02,394695,2,0
2011-03-04,393398.46,395665.2,391458.06,391793.22,0,0
2011-03-07,393072.12,394051.14,389200.14,392745.78,1,0
2011-03-08,388229.94,396626.58,388229.94,396626.58,1,0
2011-03-09,400507.38,417627,398893.32,408586.5,1,0
2011-03-10,404705.7,407616.3,400507.38,403726.68,1,0
2011-03-11,398249.46,407289.96,398249.46,404053.02,1,0
2011-03-14,398584.62,404053.02,398584.62,402121.44,0,0
2011-03-15,396626.58,401795.1,393072.12,395665.2,1,0
2011-03-16,392745.78,394051.14,384031.62,384675.48,2,0
2011-03-17,390170.34,390823.02,384357.96,384357.96,1,0
2011-03-18,381129.84,386933.4,377892.9,382417.56,1,0
2011-03-21,379515.78,382417.56,372080.52,379198.26,1,0
2011-03-22,374999.94,385328.16,374999.94,381129.84,0,0
2011-03-23,381129.84,385654.5,379833.3,383396.58,0,0
2011-03-24,382743.9,385328.16,374020.92,379833.3,0,0
2011-03-25,379515.78,387594.9,379515.78,385328.16,1,0
2011-03-28,385654.5,389200.14,385654.5,387594.9,1,0
2011-03-29,386933.4,387594.9,385654.5,386933.4,1,0
2011-03-30,385980.84,390823.02,385980.84,390170.34,0,0
2011-03-31,390761.28,392419.44,390426.12,391757.94,1,0
2011-04-01,394051.14,405023.22,391458.06,405023.22,2,0
2011-04-04,406972.44,410191.74,404053.02,408586.5,1,0
2011-04-05,410844.42,413419.86,408904.02,411479.46,1,0
2011-04-06,409556.7,412784.82,406972.44,409883.04,1,0
2011-04-07,408260.16,409556.7,405993.42,405993.42,1,0
2011-04-08,405993.42,405993.42,403426.8,403426.8,1,0
2011-04-11,403100.46,406310.94,403100.46,405349.56,0,0
2011-04-12,403726.68,405349.56,403726.68,403726.68,0,0
2011-04-13,402447.78,424735.92,402447.78,423113.04,1,0
2011-04-14,425053.44,436034.34,418588.38,419884.92,7,0
2011-04-15,418914.72,424735.92,418914.72,424735.92,1,0
2011-04-18,424735.92,425706.12,417309.48,423113.04,1,0
2011-04-19,421498.98,424409.58,415686.6,416647.98,1,0
2011-04-20,422795.52,422795.52,419241.06,420855.12,1,0
2011-04-21,419884.92,419884.92,418270.86,419884.92,1,0
2011-04-25,418588.38,419884.92,418270.86,418588.38,0,0
2011-04-26,422469.18,422469.18,416983.14,419884.92,1,0
2011-04-27,419884.92,419884.92,412132.14,419567.4,1,0
2011-04-28,417309.48,419884.92,417309.48,419884.92,1,0
2011-04-29,418403.16,420740.46,418403.16,419734.98,0,0
2011-05-02,417627,420855.12,415351.44,418270.86,1,0
2011-05-03,416339.28,417970.98,413746.2,416647.98,0,0
2011-05-04,419567.4,419567.4,408586.5,414063.72,0,0
2011-05-05,410518.08,417309.48,407289.96,412784.82,1,0
2011-05-06,419884.92,419884.92,399845.88,408586.5,2,0
2011-05-09,402447.78,408260.16,394051.14,408260.16,1,0
2011-05-10,395665.2,395665.2,377566.56,386615.88,1,0
2011-05-11,388229.94,394051.14,383396.58,387594.9,0,0
2011-05-12,374673.6,387594.9,357562.8,371436.66,2,0
2011-05-13,375626.16,375626.16,341404.56,363031.2,3,0
2011-05-16,360773.28,364336.56,347534.46,359485.56,1,0
2011-05-17,350762.58,357236.46,350127.54,357236.46,0,0
2011-05-18,355287.24,357871.5,351088.92,357871.5,1,0
2011-05-19,353981.88,358197.84,339137.82,347851.98,2,0
2011-05-20,345602.88,351415.26,345602.88,347851.98,0,0
2011-05-23,347851.98,353673.18,347216.94,351732.78,0,0
2011-05-24,354969.72,354969.72,344306.34,349810.02,0,0
2011-05-25,348831,352385.46,346246.74,348831,0,0
2011-05-26,345602.88,351732.78,342374.76,351732.78,0,0
2011-05-27,347851.98,355613.58,347851.98,350127.54,0,0
2011-05-31,340751.88,345276.54,329444.64,331702.56,2,0
2011-06-01,330097.32,330423.66,306838.98,308453.04,5,0
2011-06-02,310067.1,314926.92,299095.02,308126.7,1,0
2011-06-03,299403.72,303610.86,293265,299095.02,2,0
2011-06-06,297145.8,297463.32,286826.4,289719.36,3,0
2011-06-07,288757.98,289075.5,265825.98,276163.02,9,0
2011-06-08,268718.94,275845.5,254518.74,263885.58,11,0
2011-06-09,261618.84,261945.18,252260.82,256776.66,20,0
2011-06-10,237399.12,239974.56,228684.96,230942.88,231,0
2011-06-13,232548.12,234162.18,228684.96,230942.88,22,0
2011-06-14,230942.88,235132.38,228684.96,230942.88,20,0
2011-06-15,230942.88,230942.88,209942.46,214140.78,60,0
2011-06-16,216716.22,220914.54,205109.1,213179.4,19,0
2011-06-17,220279.5,220279.5,213505.74,218347.92,6,0
2011-06-20,225439.2,232874.46,219961.98,226091.88,25,0
2011-06-21,230299.02,230299.02,220279.5,228684.96,9,0
2011-06-22,225112.86,230942.88,225112.86,229646.34,10,0
2011-06-23,224795.34,230625.36,224477.82,229320,7,0
2011-06-24,227388.42,234162.18,225439.2,227388.42,4,0
2011-06-27,226091.88,229320,219635.64,224477.82,4,0
2011-06-28,220279.5,227705.94,218347.92,225112.86,5,0
2011-06-29,232548.12,232874.46,226735.74,230942.88,9,0
2011-06-30,230528.34,231516.18,222863.76,230193.18,10,0
2011-07-01,229002.48,232548.12,226091.88,228358.62,4,0
2011-07-05,229320,229320,224160.3,224795.34,3,0
2011-07-06,223833.96,230942.88,223833.96,229320,4,0
2011-07-07,229646.34,232548.12,227705.94,231577.92,5,0
2011-07-08,232548.12,233518.32,226418.22,226735.74,3,0
2011-07-11,223833.96,225439.2,219635.64,223833.96,3,0
2011-07-12,219635.64,227388.42,218674.26,225774.36,3,0
2011-07-13,225439.2,229320,221240.88,222872.58,3,0
2011-07-14,227705.94,227705.94,219961.98,226091.88,2,0
2011-07-15,226091.88,228358.62,221884.74,226091.88,4,0
2011-07-18,224160.3,225112.86,212517.9,217695.24,5,0
2011-07-19,217695.24,219635.64,212844.24,218021.58,6,0
2011-07-20,217368.9,222872.58,216389.88,222211.08,3,0
2011-07-21,222211.08,225774.36,220597.02,223833.96,3,0
2011-07-22,226091.88,227062.08,219635.64,222872.58,3,0
2011-07-25,218347.92,226091.88,218021.58,222546.24,5,0
2011-07-26,221567.22,224477.82,219635.64,220597.02,3,0
2011-07-27,218347.92,222872.58,213505.74,214793.46,3,0
2011-07-28,214140.78,218021.58,211565.34,213179.4,2,0
2011-07-29,221858.28,221858.28,210524.58,217871.64,3,0
2011-08-01,222872.58,222872.58,214793.46,218347.92,3,0
2011-08-02,217695.24,222872.58,204130.08,209942.46,10,0
2011-08-03,202833.54,208002.06,189594.72,189921.06,18,0
2011-08-04,187327.98,188298.18,173127.78,175703.22,21,0
2011-08-05,179257.68,180227.88,155037.96,164404.8,11,0
2011-08-08,152118.54,169573.32,151165.98,158909.94,10,0
2011-08-09,159544.98,164722.32,155673,162138.06,7,0
2011-08-10,156969.54,159888.96,148908.06,152118.54,7,0
2011-08-11,152444.88,162781.92,151165.98,161503.02,4,0
2011-08-12,162138.06,175703.22,162138.06,165375,5,0
2011-08-15,164722.32,169255.8,164722.32,166971.42,2,0
2011-08-16,166336.38,168929.46,166018.86,168929.46,2,0
2011-08-17,169573.32,174097.98,169573.32,171504.9,3,0
2011-08-18,167959.26,167959.26,161820.54,163425.78,2,0
2011-08-19,164722.32,167306.58,161167.86,164087.28,3,0
2011-08-22,168611.94,169573.32,161503.02,162138.06,2,0
2011-08-23,161503.02,166336.38,161503.02,164722.32,2,0
2011-08-24,164722.32,169573.32,161503.02,167624.1,2,0
2011-08-25,169573.32,169573.32,161503.02,165048.66,1,0
2011-08-26,163425.78,166336.38,156652.02,166018.86,2,0
2011-08-29,166662.72,169573.32,164722.32,169255.8,2,0
2011-08-30,168285.6,170217.18,166336.38,169573.32,2,0
2011-08-31,170234.82,170234.82,164237.22,164237.22,3,0
2011-09-01,164404.8,170217.18,162464.4,168285.6,4,0
2011-09-02,166565.7,166565.7,161573.58,161891.1,2,0
2011-09-06,161503.02,169573.32,158266.08,166971.42,3,0
2011-09-07,165701.34,170534.7,164087.28,168611.94,4,0
2011-09-08,168611.94,168929.46,164087.28,166971.42,2,0
2011-09-09,165375,166336.38,160215.3,160850.34,2,0
2011-09-12,163108.26,168285.6,160532.82,166662.72,2,0
2011-09-13,166336.38,171169.74,163108.26,170534.7,1,0
2011-09-14,171169.74,171169.74,164087.28,167959.26,1,0
2011-09-15,168929.46,169573.32,165701.34,167306.58,1,0
2011-09-16,166662.72,168929.46,165375,167306.58,1,0
2011-09-19,164087.28,167959.26,162464.4,165701.34,1,0
2011-09-20,165701.34,168929.46,163425.78,165048.66,3,0
2011-09-21,166018.86,168929.46,153415.08,158266.08,4,0
2011-09-22,153415.08,166018.86,153097.56,162781.92,3,0
2011-09-23,163108.26,165701.34,162138.06,164404.8,1,0
2011-09-26,164722.32,166018.86,159888.96,164087.28,2,0
2011-09-27,166336.38,166971.42,159888.96,162138.06,4,0
2011-09-28,162781.92,162781.92,155364.3,158266.08,4,0
2011-09-29,159888.96,164722.32,153415.08,156652.02,1,0
2011-09-30,153388.62,156810.78,147937.86,147937.86,4,0
2011-10-03,153097.56,155673,149869.44,152771.22,1,0
2011-10-04,152771.22,156008.16,148572.9,151801.02,1,0
2011-10-05,149225.58,154067.76,148908.06,150513.3,1,0
2011-10-06,150839.64,155037.96,148908.06,153097.56,1,0
2011-10-07,154067.76,156008.16,148572.9,150513.3,2,0
2011-10-10,150839.64,157287.06,149869.44,156008.16,1,0
2011-10-11,157622.22,164404.8,153741.42,163108.26,2,0
2011-10-12,163108.26,167624.1,162781.92,166336.38,3,0
2011-10-13,163108.26,165048.66,156969.54,159888.96,2,0
2011-10-14,161820.54,168929.46,160215.3,168929.46,2,0
2011-10-17,167959.26,167959.26,161820.54,164404.8,1,0
2011-10-18,163743.3,167959.26,161503.02,167959.26,1,0
2011-10-19,167306.58,169255.8,164087.28,166018.86,1,0
2011-10-20,167306.58,172148.76,166662.72,172148.76,2,0
2011-10-21,172801.44,176020.74,169908.48,174097.98,2,0
2011-10-24,173454.12,191208.78,172148.76,180227.88,5,0
2011-10-25,180227.88,185890.32,172563.3,175553.28,2,0
2011-10-26,174097.98,176664.6,170534.7,176020.74,1,0
2011-10-27,180545.4,184099.86,173454.12,178278.66,3,0
2011-10-28,178278.66,178278.66,171169.74,174415.5,2,0
2011-10-31,171108,175888.44,169423.38,169758.54,1,0
2011-11-01,168559.02,170887.5,166565.7,170561.16,0,0
2011-11-02,170217.18,173127.78,165048.66,167959.26,1,0
2011-11-03,165233.88,166883.22,162226.26,162896.58,2,0
2011-11-04,162561.42,163231.74,158565.96,160576.92,2,0
2011-11-07,159245.1,172801.44,157622.22,168285.6,2,0
2011-11-08,170217.18,170217.18,161503.02,163425.78,2,0
2011-11-09,163558.08,167218.38,160241.76,163231.74,1,0
2011-11-10,161229.6,166230.54,158230.8,158909.94,1,0
2011-11-11,159562.62,162226.26,153909,162226.26,2,0
2011-11-14,157287.06,162138.06,156652.02,159544.98,1,0
2011-11-15,157939.74,164722.32,155037.96,162138.06,2,0
2011-11-16,161167.86,164722.32,158909.94,158909.94,2,0
2011-11-17,160215.3,162464.4,155037.96,156008.16,2,0
2011-11-18,157225.32,160885.62,155240.82,159562.62,1,0
2011-11-21,159245.1,161503.02,156652.02,160850.34,2,0
2011-11-22,165701.34,165701.34,159888.96,161820.54,5,0
2011-11-23,158592.42,163108.26,156325.68,158266.08,3,0
2011-11-25,157225.32,161229.6,157225.32,158565.96,1,0
2011-11-28,159897.78,164563.56,157895.64,159562.62,5,0
2011-11-29,161573.58,163231.74,158230.8,159245.1,4,0
2011-11-30,163840.32,166662.72,158909.94,161732.34,3,0
2011-12-01,162561.42,163231.74,161229.6,161229.6,1,0
2011-12-02,163231.74,164237.22,157225.32,159897.78,5,0
2011-12-05,161891.1,163231.74,155902.32,157225.32,5,0
2011-12-06,158230.8,158230.8,153565.02,156228.66,4,0
2011-12-07,156907.8,164898.72,154570.5,164237.22,6,0
2011-12-08,162896.58,162896.58,157569.3,158230.8,3,0
2011-12-09,159897.78,161573.58,154905.66,156228.66,5,0
2011-12-12,154905.66,159897.78,154235.34,156907.8,6,0
2011-12-13,157569.3,159897.78,154570.5,155902.32,3,0
2011-12-14,154905.66,159897.78,152242.02,155575.98,4,0
2011-12-15,157895.64,158909.94,153229.86,156581.46,4,0
2011-12-16,157569.3,159897.78,156228.66,157895.64,3,0
2011-12-19,159897.78,165560.22,156228.66,164898.72,11,0
2011-12-20,165895.38,174891.78,165560.22,169229.34,7,0
2011-12-21,170234.82,173895.12,167897.52,172228.14,4,0
2011-12-22,172563.3,174891.78,171222.66,173895.12,3,0
2011-12-23,173224.8,177220.26,173224.8,175553.28,2,0
2011-12-27,175226.94,177220.26,172889.64,175553.28,2,0
2011-12-28,174891.78,178216.92,174891.78,176567.58,4,0
2011-12-29,177220.26,177899.4,174891.78,174891.78,3,0
2011-12-30,174062.7,181109.88,173004.3,180748.26,5,0
2012-01-03,181886.04,187213.32,180227.88,184884.84,5,0
2012-01-04,186878.16,190538.46,183888.18,188545.14,5,0
2012-01-05,190220.94,194877.9,187883.64,190538.46,9,0
2012-01-06,191543.94,195874.56,191543.94,194542.74,9,0
2012-01-09,196880.04,202207.32,194542.74,196880.04,12,0
2012-01-10,203212.8,215534.34,202542.48,209536.74,8,0
2012-01-11,213867.36,216522.18,209880.72,214193.7,8,0
2012-01-12,216522.18,223198.92,215534.34,222537.42,5,0
2012-01-13,222537.42,225527.4,214193.7,221858.28,6,0
2012-01-17,223613.46,228041.1,218162.7,227705.94,3,0
2012-01-18,229858.02,238184.1,229187.7,238184.1,18,0
2012-01-19,239851.08,241853.22,233183.16,235194.12,10,0
2012-01-20,237848.94,242170.74,233183.16,234188.64,7,0
2012-01-23,236181.96,239851.08,233183.16,236843.46,5,0
2012-01-24,235520.46,235520.46,229187.7,235194.12,3,0
2012-01-25,235194.12,237522.6,230528.34,233183.16,3,0
2012-01-26,235194.12,237196.26,229858.02,231516.18,5,0
2012-01-27,232195.32,233183.16,224521.92,231189.84,4,0
2012-01-30,228852.54,233862.3,220526.46,233183.16,6,0
2012-01-31,234179.82,234858.96,227017.98,229064.22,4,0
2012-02-01,231860.16,233183.16,226859.22,232195.32,4,0
2012-02-02,232195.32,232195.32,223198.92,223198.92,6,0
2012-02-03,225862.56,231189.84,223198.92,224521.92,5,0
2012-02-06,223860.42,233183.16,221523.12,226532.88,9,0
2012-02-07,228385.08,228729.06,224971.74,226682.82,5,0
2012-02-08,227017.98,232477.56,226682.82,230078.52,4,0
2012-02-09,230078.52,232821.54,226682.82,228729.06,4,0
2012-02-10,229522.86,231189.84,225183.42,226532.88,3,0
2012-02-13,230193.18,230528.34,220526.46,224865.9,5,0
2012-02-14,224865.9,231860.16,221858.28,230193.18,8,0
2012-02-15,230528.34,237848.94,226859.22,232521.66,9,0
2012-02-16,232848,235855.62,230528.34,233183.16,4,0
2012-02-17,234858.96,234858.96,229752.18,232133.58,4,0
2012-02-21,233862.3,237522.6,233518.32,234188.64,6,0
2012-02-22,235202.94,237249.18,231780.78,233156.7,6,0
2012-02-23,231860.16,236181.96,225183.42,227520.72,11,0
2012-02-24,229064.22,229064.22,225306.9,226338.84,9,0
2012-02-27,225306.9,231110.46,216451.62,221902.38,8,0
2012-02-28,223957.44,227705.94,220870.44,225659.7,4,0
2012-02-29,226550.52,228323.34,221620.14,221620.14,6,0
2012-03-01,221902.38,224971.74,219864.96,221902.38,5,0
2012-03-02,221558.4,223957.44,219864.96,219864.96,4,0
2012-03-05,219864.96,222934.32,218162.7,219864.96,6,0
2012-03-06,218162.7,218162.7,204518.16,207922.68,13,0
2012-03-07,207922.68,212006.34,205541.28,206564.4,5,0
2012-03-08,204518.16,211000.86,204518.16,208619.46,5,0
2012-03-09,209298.6,213382.26,206220.42,208945.8,3,0
2012-03-12,211344.84,215781.3,208275.48,209298.6,7,0
2012-03-13,210656.88,212703.12,206908.38,207605.16,3,0
2012-03-14,209298.6,209298.6,201104.82,203847.84,8,0
2012-03-15,204174.18,207922.68,197700.3,207922.68,9,0
2012-03-16,207922.68,212006.34,204518.16,211680,6,0
2012-03-19,212359.14,217130.76,211000.86,212359.14,4,0
2012-03-20,211000.86,214414.2,209633.76,212703.12,2,0
2012-03-21,213735.06,213735.06,207261.18,211344.84,5,0
2012-03-22,210321.72,213047.1,207261.18,208619.46,4,0
2012-03-23,209298.6,209977.74,204518.16,208275.48,3,0
2012-03-26,207922.68,210656.88,205206.12,207922.68,3,0
2012-03-27,208945.8,208945.8,204862.14,206220.42,5,0
2012-03-28,206908.38,207605.16,205206.12,206564.4,5,0
2012-03-29,205885.26,205885.26,202136.76,203503.86,3,0
2012-03-30,204359.4,213161.76,202957.02,205752.96,8,0
2012-04-02,207605.16,212006.34,206220.42,210321.72,6,0
2012-04-03,210656.88,212703.12,206908.38,209633.76,2,0
2012-04-04,207190.62,209995.38,204006.6,209289.78,6,0
2012-04-05,206820.18,209651.4,204712.2,205065,2,0
2012-04-09,203847.84,206908.38,203847.84,203847.84,3,0
2012-04-10,205541.28,206220.42,200769.66,203847.84,5,0
2012-04-11,205206.12,208275.48,203159.88,208275.48,2,0
2012-04-12,209298.6,212006.34,206908.38,208945.8,4,0
2012-04-13,209298.6,209977.74,206220.42,207261.18,1,0
2012-04-16,208945.8,209633.76,202824.72,204518.16,3,0
2012-04-17,204712.2,208584.18,203309.82,204712.2,4,0
2012-04-18,204518.16,209977.74,203159.88,204518.16,2,0
2012-04-19,205885.26,208619.46,202480.74,203159.88,3,0
2012-04-20,203503.86,207605.16,202824.72,204174.18,2,0
2012-04-23,204174.18,207605.16,203159.88,207605.16,1,0
2012-04-24,206564.4,207922.68,205206.12,207922.68,2,0
2012-04-25,207605.16,208619.46,205206.12,207605.16,1,0
2012-04-26,207261.18,207605.16,205541.28,205885.26,2,0
2012-04-27,206114.58,208936.98,206114.58,207878.58,2,0
2012-04-30,208936.98,218806.56,207878.58,212456.16,4,0
2012-05-01,212456.16,218806.56,209995.38,215975.34,4,0
2012-05-02,238607.46,250540.92,228385.08,238607.46,35,0
2012-05-03,242400.06,245592.9,230784.12,231489.72,17,0
2012-05-04,232548.12,248044.86,231833.7,246280.86,9,0
2012-05-07,249517.8,255656.52,247136.4,250540.92,22,0
2012-05-08,249808.86,252278.46,247692.06,251564.04,11,0
2012-05-09,250505.64,252975.24,248750.46,250505.64,6,0
2012-05-10,253336.86,260736.84,251564.04,258267.24,26,0
2012-05-11,258267.24,267078.42,258267.24,264617.64,14,0
2012-05-14,266011.2,268480.8,261089.64,261786.42,15,0
2012-05-15,263206.44,265676.04,255444.84,256512.06,7,0
2012-05-16,256856.04,261786.42,249464.88,252278.46,5,0
2012-05-17,253689.66,253689.66,244869.66,245592.9,6,0
2012-05-18,246642.48,250505.64,236428.92,236772.9,6,0
2012-05-21,238880.88,250161.66,238184.1,248750.46,5,0
2012-05-22,250867.26,256150.44,249103.26,250505.64,5,0
2012-05-23,250505.64,250505.64,244869.66,248750.46,3,0
2012-05-24,247692.06,251564.04,245592.9,249808.86,3,0
2012-05-25,250505.64,250505.64,245936.88,249103.26,2,0
2012-05-29,252278.46,255100.86,247339.26,251564.04,8,0
2012-05-30,250505.64,251564.04,245231.28,250161.66,3,0
2012-05-31,251220.06,256512.06,246986.46,256150.44,5,0
2012-06-01,254748.06,255100.86,247339.26,250505.64,4,0
2012-06-04,254386.44,258972.84,249808.86,250867.26,10,0
2012-06-05,252975.24,264256.02,252631.26,260736.84,8,0
2012-06-06,260736.84,269548.02,260736.84,268833.6,7,0
2012-06-07,269892,272343.96,257208.84,262853.64,7,0
2012-06-08,261089.64,262853.64,258620.04,262492.02,3,0
2012-06-11,264256.02,272343.96,262492.02,265676.04,7,0
2012-06-12,268480.8,271303.2,259316.82,262853.64,5,0
2012-06-13,260736.84,262139.22,252631.26,257208.84,6,0
2012-06-14,256512.06,261786.42,254748.06,261442.44,4,0
2012-06-15,260384.04,263903.22,257208.84,262492.02,3,0
2012-06-18,264256.02,264256.02,257570.46,262139.22,4,0
2012-06-19,266011.2,267775.2,261786.42,266011.2,3,0
2012-06-20,267775.2,267775.2,260736.84,262492.02,3,0
2012-06-21,264256.02,264256.02,256150.44,259669.62,2,0
2012-06-22,262139.22,263903.22,258267.24,260736.84,3,0
2012-06-25,257914.44,264256.02,254386.44,257570.46,3,0
2012-06-26,256512.06,262492.02,247692.06,248406.48,8,0
2012-06-27,249464.88,257570.46,248750.46,256856.04,4,0
2012-06-28,258267.24,260736.84,252278.46,260736.84,3,0
2012-06-29,263206.44,263541.6,258972.84,261442.44,3,0
2012-07-02,264256.02,267078.42,262853.64,267078.42,5,0
2012-07-03,267078.42,267775.2,264952.8,266716.8,2,0
2012-07-05,264952.8,269892,264952.8,267078.42,2,0
2012-07-06,267078.42,272343.96,264617.64,268480.8,3,0
2012-07-09,270615.24,270615.24,265314.42,266011.2,2,0
2012-07-10,267775.2,269195.22,261089.64,262492.02,2,0
2012-07-11,263903.22,266011.2,261442.44,263903.22,2,0
2012-07-12,263903.22,265676.04,261089.64,261786.42,3,0
2012-07-13,261089.64,263903.22,257570.46,260384.04,2,0
2012-07-16,260736.84,263541.6,260031.24,260031.24,2,0
2012-07-17,255815.28,258972.84,250505.64,255444.84,6,0
2012-07-18,255100.86,255100.86,249103.26,253689.66,6,0
2012-07-19,215631.36,220217.76,214934.58,216680.94,130,0
2012-07-20,217748.16,218444.94,214934.58,216680.94,22,0
2012-07-23,216328.14,218100.96,211759.38,214934.58,20,0
2012-07-24,218100.96,218383.2,211406.58,213161.76,18,0
2012-07-25,213161.76,214934.58,212103.36,213867.36,9,0
2012-07-26,214934.58,215631.36,211406.58,211759.38,11,0
2012-07-27,213523.38,215631.36,211406.58,212808.96,8,0
2012-07-30,214220.16,217042.56,213161.76,214220.16,6,0
2012-07-31,214934.58,217748.16,213955.56,215975.34,8,0
2012-08-01,214934.58,218444.94,214572.96,217748.16,15,0
2012-08-02,218444.94,218444.94,213161.76,215287.38,19,0
2012-08-03,214934.58,219168.18,214934.58,218444.94,16,0
2012-08-06,220217.76,220217.76,214934.58,215110.98,17,0
2012-08-07,215287.38,220561.74,214572.96,220217.76,20,0
2012-08-08,218100.96,219168.18,215631.36,218806.56,11,0
2012-08-09,218444.94,219168.18,215631.36,217042.56,14,0
2012-08-10,218806.56,220217.76,217748.16,219864.96,15,0
2012-08-13,220217.76,221267.34,218806.56,219512.16,40,0
2012-08-14,219141.72,222105.24,215437.32,220993.92,22,0
2012-08-15,222475.68,223578.18,218400.84,218771.28,9,0
2012-08-16,218771.28,222105.24,218771.28,220993.92,8,0
2012-08-17,219512.16,223216.56,215807.76,217289.52,12,0
2012-08-20,219141.72,219512.16,210251.16,211362.48,21,0
2012-08-21,210621.6,214696.44,192849.3,203962.5,34,0
2012-08-22,206546.76,206546.76,196183.26,199508.4,21,0
2012-08-23,198414.72,199481.94,192496.5,195089.58,19,0
2012-08-24,195089.58,196183.26,188792.1,193219.74,16,0
2012-08-27,193607.82,196915.32,190997.1,196915.32,15,0
2012-08-28,198035.46,200990.16,196183.26,198793.98,10,0
2012-08-29,199896.48,202101.48,198035.46,198793.98,6,0
2012-08-30,199508.4,200628.54,197294.58,197294.58,5,0
2012-08-31,198035.46,199164.42,196183.26,198414.72,7,0
2012-09-04,198793.98,199896.48,196183.26,196183.26,5,0
2012-09-05,198035.46,199164.42,195821.64,198414.72,7,0
2012-09-06,200628.54,204694.56,198414.72,203230.44,8,0
2012-09-07,203600.88,212844.24,203230.44,210621.6,11,0
2012-09-10,212844.24,215807.76,205444.26,206926.02,14,0
2012-09-11,206176.32,211732.92,206176.32,209889.54,11,0
2012-09-12,211362.48,214696.44,206926.02,207658.08,12,0
2012-09-13,209139.84,213955.56,206926.02,212473.8,8,0
2012-09-14,214326,214696.44,210992.04,211362.48,7,0
2012-09-17,212844.24,212844.24,209139.84,209510.28,5,0
2012-09-18,209139.84,212844.24,209139.84,211362.48,6,0
2012-09-19,212844.24,214696.44,211362.48,213593.94,8,0
2012-09-20,214696.44,214696.44,209889.54,211362.48,7,0
2012-09-21,212473.8,217289.52,210992.04,214696.44,10,0
2012-09-24,214696.44,216178.2,210992.04,211362.48,7,0
2012-09-25,212473.8,213593.94,207305.28,208028.52,7,0
2012-09-26,208407.78,210992.04,206926.02,208028.52,7,0
2012-09-27,208028.52,209889.54,204703.38,205805.88,5,0
2012-09-28,206546.76,208028.52,203962.5,207658.08,6,0
2012-10-01,209510.28,211362.48,207305.28,209889.54,7,0
2012-10-02,209889.54,211732.92,206546.76,208028.52,6,0
2012-10-03,209510.28,209510.28,205444.26,207658.08,4,0
2012-10-04,207658.08,208778.22,205444.26,208028.52,6,0
2012-10-05,209510.28,210992.04,207658.08,209139.84,6,0
2012-10-08,210251.16,211732.92,209139.84,211362.48,7,0
2012-10-09,212844.24,213593.94,209510.28,210251.16,5,0
2012-10-10,211362.48,211362.48,207658.08,208407.78,4,0
2012-10-11,208778.22,210992.04,204332.94,205444.26,6,0
2012-10-12,206926.02,210992.04,206917.2,209889.54,3,0
2012-10-15,210992.04,212103.36,208778.22,209139.84,5,0
2012-10-16,209139.84,209889.54,205444.26,207305.28,7,0
2012-10-17,208778.22,208778.22,206176.32,206926.02,7,0
2012-10-18,206176.32,211362.48,206176.32,210603.96,8,0
2012-10-19,209139.84,212844.24,208028.52,209889.54,7,0
2012-10-22,212473.8,212473.8,208778.22,211362.48,7,0
2012-10-23,210992.04,212473.8,209510.28,212103.36,5,0
2012-10-24,212844.24,218400.84,212473.8,216548.64,13,0
2012-10-25,218400.84,222105.24,217659.96,221346.72,11,0
2012-10-26,222105.24,226532.88,220623.48,222475.68,15,0
2012-10-31,225051.12,225430.38,220253.04,221346.72,8,0
2012-11-01,223216.56,227653.02,222846.12,225809.64,12,0
2012-11-02,227653.02,227653.02,223578.18,225333.36,8,0
2012-11-05,225051.12,227653.02,222846.12,224698.32,11,0
2012-11-06,227653.02,229134.78,225809.64,228402.72,12,0
2012-11-07,226171.26,228305.7,215066.88,220253.04,12,0
2012-11-08,222105.24,225809.64,219141.72,219512.16,6,0
2012-11-09,220253.04,222105.24,216910.26,218400.84,7,0
2012-11-12,220253.04,225809.64,219512.16,221725.98,6,0
2012-11-13,219512.16,223578.18,218400.84,219141.72,7,0
2012-11-14,220993.92,222422.76,206176.32,206926.02,11,0
2012-11-15,206176.32,207305.28,196553.7,197294.58,15,0
2012-11-16,196553.7,205805.88,192849.3,204332.94,9,0
2012-11-19,220253.04,228023.46,216178.2,225809.64,28,0
2012-11-20,225430.38,227802.96,222475.68,225800.82,14,0
2012-11-21,226171.26,231339.78,226171.26,230237.28,17,0
2012-11-23,231339.78,234682.56,230237.28,234682.56,10,0
2012-11-26,234682.56,236164.32,231339.78,234312.12,22,0
2012-11-27,235053,239868.72,234682.56,239868.72,19,0
2012-11-28,240618.42,241720.92,236914.02,240053.94,13,0
2012-11-29,240618.42,241350.48,235802.7,240618.42,21,0
2012-11-30,240618.42,240618.42,235961.46,238669.2,8,0
2012-12-03,237893.04,237893.04,225068.76,231286.86,11,0
2012-12-04,234400.32,234400.32,221981.76,224310.24,9,0
2012-12-05,223154.82,224310.24,218877.12,219653.28,9,0
2012-12-06,219653.28,223154.82,214211.34,214634.7,8,0
2012-12-07,213444,220420.62,208002.06,220050.18,14,0
2012-12-10,223154.82,223154.82,217333.62,218877.12,7,0
2012-12-11,219653.28,224310.24,217333.62,218877.12,8,0
2012-12-12,218100.96,222757.92,218100.96,220050.18,5,0
2012-12-13,221593.68,223534.08,218877.12,220050.18,5,0
2012-12-14,224698.32,228967.2,219653.28,223534.08,9,0
2012-12-17,226250.64,228967.2,225474.48,227414.88,8,0
2012-12-18,230907.6,232848,227600.1,229743.36,10,0
2012-12-19,232459.92,232459.92,227017.98,229355.28,7,0
2012-12-20,227017.98,235961.46,225068.76,235961.46,11,0
2012-12-21,230907.6,233624.16,225474.48,232848,10,0
2012-12-24,231674.94,231674.94,227017.98,230528.34,4,0
2012-12-26,230907.6,231286.86,227017.98,227017.98,3,0
2012-12-27,227017.98,228967.2,227017.98,227017.98,5,0
2012-12-28,225871.38,230131.44,225474.48,225871.38,4,0
2012-12-31,225871.38,235564.56,225871.38,234400.32,11,0
2013-01-02,240997.68,242541.18,236340.72,239833.44,10,0
2013-01-03,240221.52,246818.88,239833.44,245266.56,8,0
2013-01-04,247215.78,250690.86,245266.56,249914.7,9,0
2013-01-07,248750.46,249535.44,244490.4,246818.88,9,0
2013-01-08,249147.36,257685.12,247586.22,254580.48,18,0
2013-01-09,256908.96,259625.52,253416.24,259237.44,11,0
2013-01-10,261954,262333.26,259237.44,261954,10,0
2013-01-11,260410.5,261954,255347.82,257685.12,6,0
2013-01-14,258073.2,258073.2,252252,253813.14,6,0
2013-01-15,249535.44,257685.12,245654.64,257288.22,8,0
2013-01-16,257685.12,257685.12,251467.02,252648.9,4,0
2013-01-17,252648.9,259237.44,252252,256529.7,6,0
2013-01-18,257685.12,261177.84,256529.7,260789.76,7,0
2013-01-22,261557.1,263885.58,260013.6,263885.58,11,0
2013-01-23,263506.32,266602.14,261177.84,263506.32,9,0
2013-01-24,265058.64,266999.04,261954,263885.58,8,0
2013-01-25,265446.72,266602.14,262791.9,264661.74,7,0
2013-01-28,266999.04,268930.62,262730.16,268542.54,12,0
2013-01-29,267775.2,276551.1,267775.2,271267.92,15,0
2013-01-30,273208.32,273587.58,267775.2,267775.2,10,0
2013-01-31,269715.6,273596.4,267775.2,270103.68,9,0
2013-02-01,271656,274363.74,270103.68,272820.24,9,0
2013-02-04,272820.24,274363.74,267775.2,268542.54,9,0
2013-02-05,263885.58,263885.58,227414.88,238272.3,75,0
2013-02-06,236719.98,252252,236340.72,246042.72,23,0
2013-02-07,250311.6,250311.6,241773.84,242541.18,13,0
2013-02-08,244490.4,249535.44,241385.76,248380.02,10,0
2013-02-11,250311.6,253813.14,246421.98,250311.6,11,0
2013-02-12,252252,253028.16,248380.02,249147.36,8,0
2013-02-13,250311.6,252252,248380.02,249535.44,8,0
2013-02-14,250311.6,251863.92,249147.36,250690.86,9,0
2013-02-15,251467.02,251863.92,248380.02,251467.02,8,0
2013-02-19,252252,252252,232848,247983.12,20,0
2013-02-20,246818.88,249914.7,244490.4,244490.4,15,0
2013-02-21,244869.66,253416.24,242541.18,253416.24,11,0
2013-02-22,253416.24,258452.46,253028.16,256335.66,14,0
2013-02-25,258840.54,260789.76,256529.7,257288.22,18,0
2013-02-26,258073.2,260013.6,254580.48,254580.48,11,0
2013-02-27,256132.8,263885.58,254086.56,261177.84,19,0
2013-02-28,263885.58,266602.14,260789.76,262333.26,31,0
2013-03-01,263964.96,263964.96,254210.04,260719.2,15,0
2013-03-04,260719.2,264167.82,254210.04,256662,15,0
2013-03-05,256256.28,258681.78,244869.66,245284.2,20,0
2013-03-06,246095.64,248124.24,240415.56,241632.72,15,0
2013-03-07,242029.62,245689.92,241632.72,242849.88,9,0
2013-03-08,243661.32,243661.32,218885.94,225792,49,0
2013-03-11,223348.86,223348.86,212394.42,213620.4,23,0
2013-03-12,211582.98,220508.82,211582.98,217668.78,18,0
2013-03-13,220103.1,220103.1,203865.48,204668.1,24,0
2013-03-14,203865.48,206299.8,194930.82,200619.72,45,0
2013-03-15,199384.92,207516.96,199384.92,205894.08,17,0
2013-03-18,205082.64,209554.38,203062.86,209554.38,12,0
2013-03-19,211177.26,214017.3,207516.96,209139.84,11,0
2013-03-20,209139.84,209139.84,203062.86,205082.64,11,0
2013-03-21,209554.38,217263.06,205894.08,209139.84,13,0
2013-03-22,209139.84,214423.02,208742.94,211979.88,12,0
2013-03-25,217263.06,217263.06,208742.94,211177.26,9,0
2013-03-26,212394.42,212394.42,207111.24,208319.58,10,0
2013-03-27,212394.42,218885.94,209139.84,217668.78,15,0
2013-03-28,218074.5,218074.5,212394.42,216451.62,7,0
2013-04-01,216451.62,216451.62,207516.96,208742.94,7,0
2013-04-02,209139.84,211979.88,207111.24,207922.68,6,0
2013-04-03,207922.68,208319.58,205082.64,206299.8,6,0
2013-04-04,207111.24,209554.38,206299.8,207922.68,6,0
2013-04-05,205894.08,208319.58,205082.64,206705.52,5,0
2013-04-08,207111.24,208319.58,203865.48,208319.58,6,0
2013-04-09,209139.84,217210.14,207111.24,215640.18,9,0
2013-04-10,214423.02,215234.46,211177.26,212791.32,7,0
2013-04-11,211979.88,213620.4,211177.26,212394.42,4,0
2013-04-12,211177.26,215640.18,211177.26,214828.74,5,0
2013-04-15,213205.86,216848.52,211979.88,214828.74,15,0
2013-04-16,215640.18,216045.9,211979.88,213205.86,8,0
2013-04-17,211979.88,214828.74,211177.26,211177.26,4,0
2013-04-18,211177.26,214423.02,205488.36,205894.08,10,0
2013-04-19,207516.96,214423.02,207481.68,211979.88,3,0
2013-04-22,213205.86,224574.84,212394.42,223763.4,16,0
2013-04-23,224574.84,225792,221734.8,223763.4,15,0
2013-04-24,225792,228649.68,224169.12,227414.88,7,0
2013-04-25,229443.48,233509.5,228226.32,229046.58,13,0
2013-04-26,228649.68,229858.02,225386.28,227017.98,6,0
2013-04-29,228649.68,231472.08,226603.44,229858.02,9,0
2013-04-30,228649.68,231066.36,225792,231066.36,8,0
2013-05-01,229858.02,229858.02,223348.86,225386.28,11,0
2013-05-02,229858.02,231066.36,224169.12,230669.46,13,0
2013-05-03,231066.36,231066.36,224169.12,224980.56,11,0
2013-05-06,225386.28,225792,220914.54,221311.44,6,0
2013-05-07,221311.44,225792,220914.54,225792,6,0
2013-05-08,227017.98,228649.68,223348.86,224777.7,4,0
2013-05-09,226197.72,226197.72,221311.44,221311.44,5,0
2013-05-10,223348.86,224980.56,221311.44,221928.84,4,0
2013-05-13,222951.96,222951.96,219300.48,219300.48,5,0
2013-05-14,220508.82,223763.4,215234.46,216451.62,5,0
2013-05-15,222951.96,225386.28,217624.68,222951.96,7,0
2013-05-16,227414.88,229858.02,223348.86,224169.12,12,0
2013-05-17,225792,229443.48,223763.4,229443.48,5,0
2013-05-20,231066.36,237566.7,229858.02,233509.5,17,0
2013-05-21,241227,242849.88,238378.14,240821.28,28,0
2013-05-22,240821.28,240821.28,229443.48,233094.96,15,0
2013-05-23,231472.08,237169.8,229443.48,233906.4,19,0
2013-05-24,235132.38,239198.4,233509.5,237566.7,11,0
2013-05-28,241632.72,244472.76,239604.12,239604.12,17,0
2013-05-29,240415.56,241632.72,237566.7,240415.56,19,0
2013-05-30,243264.42,243264.42,236755.26,238378.14,25,0
2013-05-31,246607.2,249729.48,234612,239939.28,16,0
2013-06-03,240098.04,242655.84,225545.04,232821.54,17,0
2013-06-04,232821.54,235379.34,225545.04,227679.48,12,0
2013-06-05,227256.12,231101.64,224689.5,225545.04,8,0
2013-06-06,224257.32,225104.04,218268.54,219979.62,10,0
2013-06-07,219979.62,224257.32,218268.54,222546.24,9,0
2013-06-10,224689.5,226823.94,220402.98,226823.94,6,0
2013-06-11,225968.4,227679.48,220402.98,220402.98,7,0
2013-06-12,225968.4,225968.4,220402.98,222546.24,7,0
2013-06-13,224257.32,224257.32,216548.64,217413,11,0
2013-06-14,219124.08,219362.22,217413,217845.18,5,0
2013-06-17,219556.26,220826.34,214414.2,214414.2,8,0
2013-06-18,214414.2,217413,213982.02,215701.92,6,0
2013-06-19,216125.28,217845.18,213567.48,214846.38,5,0
2013-06-20,214414.2,216125.28,210559.86,212694.3,8,0
2013-06-21,213982.02,215278.56,208425.42,209713.14,9,0
2013-06-24,206714.34,213558.66,197285.76,203715.54,16,0
2013-06-25,205435.44,209280.96,205435.44,207993.24,6,0
2013-06-26,212694.3,213982.02,193872.42,194304.6,12,0
2013-06-27,189594.72,196862.4,175050.54,178463.88,41,0
2013-06-28,178887.24,191729.16,178463.88,182741.58,10,0
2013-07-01,182309.4,186587.1,180598.32,183173.76,6,0
2013-07-02,187019.28,187019.28,181894.86,183173.76,7,0
2013-07-03,184029.3,186587.1,182741.58,184461.48,5,0
2013-07-05,187019.28,187019.28,181894.86,183605.94,5,0
2013-07-08,184461.48,190441.44,184029.3,187019.28,4,0
2013-07-09,188307,194392.8,188307,192161.34,5,0
2013-07-10,193440.24,197285.76,191729.16,193872.42,5,0
2013-07-11,196862.4,197726.76,193872.42,197285.76,4,0
2013-07-12,197285.76,197285.76,188307,192161.34,4,0
2013-07-15,192593.52,192884.58,189162.54,189594.72,4,0
2013-07-16,190441.44,190441.44,188739.18,189162.54,2,0
2013-07-17,190026.9,192593.52,189162.54,192593.52,5,0
2013-07-18,192161.34,196447.86,191296.98,195583.5,3,0
2013-07-19,195583.5,198150.12,191296.98,193008.06,5,0
2013-07-22,195583.5,196862.4,191729.16,191729.16,5,0
2013-07-23,191729.16,198582.3,191729.16,198582.3,8,0
2013-07-24,204138.9,205003.26,195160.14,196006.86,7,0
2013-07-25,195583.5,197726.76,192593.52,193228.56,5,0
2013-07-26,192593.52,195160.14,192161.34,193008.06,11,0
2013-07-29,191729.16,191729.16,171178.56,174609.54,37,0
2013-07-30,172898.46,178022.88,169052.94,169917.3,15,0
2013-07-31,169052.94,179751.6,157066.56,175050.54,37,0
2013-08-01,177617.16,181894.86,176320.62,177184.98,10,0
2013-08-02,175456.26,181894.86,173330.64,175050.54,6,0
2013-08-05,173330.64,177820.02,171178.56,174186.18,8,0
2013-08-06,172475.1,177617.16,169476.3,175897.26,9,0
2013-08-07,177184.98,177184.98,171178.56,171178.56,6,0
2013-08-08,171178.56,176320.62,171178.56,174186.18,6,0
2013-08-09,173330.64,176108.94,171178.56,174186.18,9,0
2013-08-12,175085.82,177740.64,171072.72,174627.18,7,0
2013-08-13,175959,180845.28,174186.18,175500.36,11,0
2013-08-14,176849.82,178181.64,174627.18,175959,4,0
2013-08-15,175959,177740.64,175085.82,175500.36,3,0
2013-08-16,175500.36,179081.28,173745.18,174186.18,6,0
2013-08-19,173745.18,174627.18,167068.44,167068.44,8,0
2013-08-20,166636.26,173745.18,166636.26,171072.72,5,0
2013-08-21,169299.9,175959,169299.9,171513.72,5,0
2013-08-22,171072.72,176408.82,171072.72,173295.36,3,0
2013-08-23,173295.36,177290.82,172042.92,173295.36,5,0
2013-08-26,171954.72,175085.82,170190.72,171954.72,5,0
2013-08-27,170622.9,175500.36,168858.9,169749.72,6,0
2013-08-28,168858.9,169749.72,161520.66,161749.98,13,0
2013-08-29,162182.16,166186.44,161749.98,165736.62,6,0
2013-08-30,164413.62,168858.9,162182.16,162631.98,3,0
2013-09-03,165304.44,167068.44,158636.52,162631.98,7,0
2013-09-04,161300.16,168417.9,161300.16,165736.62,7,0
2013-09-05,166636.26,170622.9,166186.44,169299.9,5,0
2013-09-06,170181.9,177740.64,166636.26,171513.72,8,0
2013-09-09,170622.9,175959,169299.9,173745.18,6,0
2013-09-10,172863.18,173295.36,166186.44,167509.44,6,0
2013-09-11,166186.44,170181.9,164413.62,168417.9,5,0
2013-09-12,167968.08,167968.08,160850.34,161970.48,13,0
2013-09-13,160850.34,167509.44,160409.34,166186.44,4,0
2013-09-16,166636.26,168850.08,163081.8,163972.62,5,0
2013-09-17,163081.8,166636.26,162182.16,162631.98,5,0
2013-09-18,161749.98,165736.62,161749.98,164854.62,5,0
2013-09-19,165304.44,172404.54,163972.62,169749.72,8,0
2013-09-20,170181.9,172404.54,166636.26,168417.9,5,0
2013-09-23,168858.9,171513.72,165304.44,167968.08,3,0
2013-09-24,169299.9,171072.72,165736.62,168417.9,3,0
2013-09-25,169299.9,174186.18,167068.44,171513.72,7,0
2013-09-26,174186.18,176849.82,171954.72,176408.82,7,0
2013-09-27,176849.82,176849.82,169749.72,173745.18,5,0
2013-09-30,171072.72,172404.54,166636.26,168417.9,5,0
2013-10-01,167068.44,169749.72,163513.98,164854.62,14,0
2013-10-02,165736.62,171072.72,164413.62,166186.44,4,0
2013-10-03,166636.26,167968.08,163513.98,164854.62,4,0
2013-10-04,166186.44,171513.72,166186.44,169749.72,6,0
2013-10-07,168858.9,172404.54,166636.26,171072.72,2,0
2013-10-08,169749.72,171072.72,169749.72,169749.72,3,0
2013-10-09,171072.72,172404.54,168858.9,169749.72,3,0
2013-10-10,171072.72,173295.36,170181.9,171293.22,3,0
2013-10-11,171954.72,180395.46,171513.72,180395.46,9,0
2013-10-14,178622.64,179522.28,173295.36,176408.82,5,0
2013-10-15,176408.82,179522.28,174186.18,177740.64,7,0
2013-10-16,177299.64,179522.28,175500.36,177299.64,3,0
2013-10-17,177740.64,179522.28,177299.64,177740.64,5,0
2013-10-18,179522.28,182177.1,176849.82,181736.1,9,0
2013-10-21,182177.1,183976.38,179081.28,182618.1,6,0
2013-10-22,184408.56,188853.84,181295.1,188853.84,8,0
2013-10-23,188404.02,188853.84,184408.56,184849.56,3,0
2013-10-24,184849.56,188404.02,183067.92,186613.56,3,0
2013-10-25,186172.56,187063.38,182177.1,182177.1,3,0
2013-10-28,184408.56,184408.56,182177.1,182177.1,2,0
2013-10-29,183067.92,186613.56,181295.1,181736.1,2,0
2013-10-30,181295.1,185740.38,181295.1,184849.56,3,0
2013-10-31,185740.38,185740.38,180845.28,183976.38,3,0
2013-11-01,184408.56,188853.84,183976.38,188853.84,3,0
2013-11-04,188853.84,193290.3,187063.38,192840.48,5,0
2013-11-05,191508.66,193740.12,187513.2,191067.66,2,0
2013-11-06,192408.3,193740.12,188853.84,193740.12,4,0
2013-11-07,192408.3,193290.3,185740.38,186613.56,4,0
2013-11-08,187063.38,187063.38,181295.1,183067.92,3,0
2013-11-11,187513.2,191067.66,181736.1,188853.84,2,0
2013-11-12,190185.66,190185.66,183517.74,184849.56,2,0
2013-11-13,183976.38,185308.2,180395.46,183976.38,3,0
2013-11-14,183976.38,189735.84,181295.1,185308.2,4,0
2013-11-15,187063.38,200840.22,187063.38,200408.04,12,0
2013-11-18,199958.22,199958.22,186613.56,190185.66,10,0
2013-11-19,193740.12,193740.12,183067.92,183976.38,7,0
2013-11-20,183067.92,185308.2,178181.64,181736.1,9,0
2013-11-21,181736.1,185740.38,176408.82,179972.1,5,0
2013-11-22,179972.1,185308.2,177740.64,184408.56,6,0
2013-11-25,185308.2,188853.84,179972.1,182618.1,10,0
2013-11-26,185396.4,186313.68,179866.26,182618.1,6,0
2013-11-27,182159.46,188624.52,182159.46,184011.66,3,0
2013-11-29,185396.4,187230.96,177555.42,177555.42,6,0
2013-12-02,178014.06,180783.54,170173.08,176170.68,12,0
2013-12-03,175244.58,178014.06,168797.16,169723.26,7,0
2013-12-04,168797.16,171557.82,168797.16,171557.82,5,0
2013-12-05,171557.82,174318.48,168797.16,169255.8,5,0
2013-12-06,169723.26,172492.74,169255.8,169255.8,3,0
2013-12-09,170640.54,170640.54,164642.94,166936.14,9,0
2013-12-10,166018.86,167403.6,164642.94,166486.32,5,0
2013-12-11,165569.04,168329.7,165569.04,165569.04,3,0
2013-12-12,164642.94,167818.14,162799.56,163946.16,4,0
2013-12-13,165569.04,167403.6,161873.46,161873.46,7,0
2013-12-16,161873.46,165569.04,160038.9,164642.94,8,0
2013-12-17,166018.86,172492.74,164642.94,170173.08,9,0
2013-12-18,174794.76,175244.58,167403.6,168797.16,8,0
2013-12-19,168329.7,173868.66,167403.6,170640.54,4,0
2013-12-20,172942.56,175244.58,170640.54,172016.46,8,0
2013-12-23,173868.66,179407.62,172492.74,178014.06,12,0
2013-12-24,177555.42,183553.02,175244.58,182618.1,5,0
2013-12-26,181700.82,189083.16,179866.26,185855.04,12,0
2013-12-27,187698.42,193237.38,186772.32,189550.62,15,0
2013-12-30,189550.62,191385.18,186772.32,188624.52,7,0
2013-12-31,187698.42,189550.62,184479.12,186772.32,9,0
2014-01-02,184937.76,188624.52,175703.22,186313.68,10,0
2014-01-03,184011.66,186772.32,179866.26,185855.04,7,0
2014-01-06,187230.96,190926.54,184937.76,189083.16,6,0
2014-01-07,190467.9,190926.54,184937.76,185855.04,7,0
2014-01-08,184479.12,191385.18,182618.1,184011.66,4,0
2014-01-09,183085.56,184479.12,181251,181700.82,5,0
2014-01-10,183085.56,184937.76,179407.62,183553.02,4,0
2014-01-13,182618.1,183553.02,178014.06,179866.26,4,0
2014-01-14,181700.82,181700.82,178014.06,179866.26,3,0
2014-01-15,181251,186313.68,180783.54,184011.66,4,0
2014-01-16,184937.76,190926.54,184937.76,190000.44,7,0
2014-01-17,191385.18,191385.18,186772.32,188624.52,3,0
2014-01-21,190926.54,191385.18,188624.52,191385.18,4,0
2014-01-22,191852.64,193237.38,189550.62,190467.9,4,0
2014-01-23,191385.18,194613.3,189550.62,193237.38,6,0
2014-01-24,190000.44,192778.74,186313.68,186313.68,5,0
2014-01-27,185396.4,185396.4,178940.16,185396.4,7,0
2014-01-28,185396.4,189083.16,182159.46,186772.32,2,0
2014-01-29,184937.76,189083.16,180783.54,186313.68,3,0
2014-01-30,186772.32,188165.88,184479.12,187230.96,3,0
2014-01-31,184479.12,192320.1,182618.1,187230.96,3,0
2014-02-03,188165.88,189091.98,179866.26,181251,4,0
2014-02-04,180316.08,181251,178014.06,178472.7,4,0
2014-02-05,176629.32,179407.62,175703.22,177555.42,4,0
2014-02-06,177555.42,184479.12,177555.42,183553.02,4,0
2014-02-07,183553.02,184937.76,180783.54,184011.66,2,0
2014-02-10,184479.12,184937.76,182159.46,182159.46,2,0
2014-02-11,184479.12,186313.68,181251,181251,3,0
2014-02-12,182159.46,182159.46,181251,181251,1,0
2014-02-13,181251,182618.1,181251,181251,2,0
2014-02-14,181700.82,185396.4,181251,184479.12,4,0
2014-02-18,184479.12,195530.58,184479.12,194163.48,12,0
2014-02-19,194163.48,203847.84,194163.48,196465.5,7,0
2014-02-20,195998.04,195998.04,188624.52,193237.38,7,0
2014-02-21,192311.28,194163.48,190926.54,193704.84,5,0
2014-02-24,196915.32,196915.32,190467.9,193704.84,4,0
2014-02-25,194163.48,194613.3,189550.62,191385.18,3,0
2014-02-26,191385.18,195998.04,190467.9,195089.58,4,0
2014-02-27,195530.58,196915.32,191385.18,194163.48,5,0
2014-02-28,194163.48,196068.6,191279.34,193678.38,6,0
2014-03-03,191755.62,193678.38,188897.94,191755.62,3,0
2014-03-04,192249.54,194639.76,190335.6,192249.54,4,0
2014-03-05,193678.38,193678.38,190811.88,192249.54,4,0
2014-03-06,191755.62,193678.38,190811.88,191279.34,4,0
2014-03-07,192717,193678.38,191279.34,192717,3,0
2014-03-10,191279.34,191755.62,190335.6,190335.6,6,0
2014-03-11,191755.62,191755.62,188897.94,189383.04,4,0
2014-03-12,187945.38,188897.94,186022.62,188897.94,5,0
2014-03-13,189859.32,190335.6,184117.5,184593.78,4,0
2014-03-14,185555.16,186507.72,184117.5,186022.62,2,0
2014-03-17,185555.16,186022.62,182194.74,182194.74,2,0
2014-03-18,182194.74,186507.72,182194.74,184593.78,3,0
2014-03-19,186022.62,187451.46,182194.74,185555.16,4,0
2014-03-20,183156.12,186975.18,182679.84,186507.72,4,0
2014-03-21,184117.5,188897.94,182679.84,188897.94,8,0
2014-03-24,188897.94,188897.94,182679.84,184117.5,2,0
2014-03-25,185078.88,187963.02,181727.28,182679.84,2,0
2014-03-26,184117.5,186507.72,181727.28,182194.74,4,0
2014-03-27,181727.28,184117.5,181727.28,182679.84,3,0
2014-03-28,182194.74,184117.5,182194.74,183641.22,2,0
2014-03-31,185078.88,185078.88,181727.28,182679.84,3,0
2014-04-01,182194.74,185078.88,182194.74,183641.22,4,0
2014-04-02,183641.22,184117.5,182679.84,183641.22,2,0
2014-04-03,182679.84,184117.5,182194.74,184117.5,2,0
2014-04-04,184117.5,184117.5,183156.12,183641.22,1,0
2014-04-07,183156.12,183641.22,181727.28,182679.84,2,0
2014-04-08,181727.28,183641.22,180765.9,182679.84,6,0
2014-04-09,182679.84,186119.64,182194.74,184593.78,3,0
2014-04-10,184117.5,184840.74,180765.9,183394.26,5,0
2014-04-11,182194.74,182679.84,179813.34,181251,3,0
2014-04-14,180765.9,182141.82,176938.02,176938.02,6,0
2014-04-15,176938.02,178843.14,176091.3,176938.02,2,0
2014-04-16,178366.86,181251,176938.02,178366.86,4,0
2014-04-17,177899.4,180527.76,177431.94,179813.34,2,0
2014-04-21,180289.62,184593.78,179328.24,184117.5,3,0
2014-04-22,184117.5,188897.94,183879.36,188421.66,3,0
2014-04-23,188421.66,189383.04,185078.88,186022.62,2,0
2014-04-24,186507.72,188421.66,185555.16,188421.66,2,0
2014-04-25,188421.66,188421.66,184593.78,186507.72,1,0
2014-04-28,186507.72,186975.18,179760.42,180289.62,2,0
2014-04-29,180289.62,182679.84,177899.4,178851.96,5,0
2014-04-30,179098.92,181727.28,178313.94,180042.66,3,0
2014-05-01,179328.24,184593.78,179328.24,184117.5,2,0
2014-05-02,184117.5,186022.62,181727.28,181727.28,1,0
2014-05-05,184117.5,185078.88,176938.02,179813.34,4,0
2014-05-06,179328.24,182679.84,176938.02,177899.4,2,0
2014-05-07,177899.4,179328.24,176461.74,177899.4,4,0
2014-05-08,178851.96,181727.28,176461.74,179813.34,3,0
2014-05-09,179328.24,180289.62,176461.74,177431.94,3,0
2014-05-12,177431.94,179328.24,171672.48,177431.94,8,0
2014-05-13,172157.58,174071.52,147302.82,155426.04,55,0
2014-05-14,153988.38,153988.38,148722.84,151130.7,15,0
2014-05-15,151598.16,152065.62,147302.82,148246.56,9,0
2014-05-16,147302.82,148722.84,145856.34,146817.72,7,0
2014-05-19,145856.34,147770.28,144894.96,145371.24,7,0
2014-05-20,145856.34,146817.72,143466.12,143942.4,8,0
2014-05-21,143466.12,147302.82,143466.12,144894.96,6,0
2014-05-22,144894.96,145856.34,141552.18,142504.74,6,0
2014-05-23,141040.62,145918.08,135704.52,135704.52,12,0
2014-05-27,133755.3,137151,128886.66,132300,12,0
2014-05-28,131320.98,133755.3,128886.66,128886.66,7,0
2014-05-29,128886.66,133261.38,128886.66,131320.98,4,0
2014-05-30,132300,136189.62,130835.88,134725.5,5,0
2014-06-02,135219.42,135219.42,129865.68,130341.96,5,0
2014-06-03,132776.28,133261.38,129380.58,131320.98,7,0
2014-06-04,131320.98,133755.3,130835.88,133261.38,4,0
2014-06-05,134725.5,134725.5,131814.9,133261.38,2,0
2014-06-06,132300,133755.3,130835.88,130835.88,4,0
2014-06-09,129380.58,136189.62,129380.58,135704.52,6,0
2014-06-10,133755.3,138615.12,131320.98,133261.38,4,0
2014-06-11,129380.58,130835.88,127431.36,129380.58,9,0
2014-06-12,127431.36,129380.58,122809.68,124997.04,11,0
2014-06-13,126946.26,126946.26,123056.64,123541.74,5,0
2014-06-16,122562.72,124026.84,121592.52,122086.44,5,0
2014-06-17,122086.44,124997.04,121592.52,122809.68,5,0
2014-06-18,124026.84,124026.84,115753.68,119643.3,14,0
2014-06-19,118673.1,123056.64,118673.1,122562.72,4,0
2014-06-20,121107.42,126452.34,120631.14,124026.84,8,0
2014-06-23,124511.94,127431.36,124026.84,124026.84,5,0
2014-06-24,124026.84,131320.98,124026.84,129865.68,10,0
2014-06-25,128886.66,131320.98,125967.24,130341.96,4,0
2014-06-26,130341.96,130341.96,124026.84,124997.04,3,0
2014-06-27,124026.84,126946.26,123056.64,123541.74,2,0
2014-06-30,123056.64,123541.74,121592.52,123056.64,4,0
2014-07-01,122086.44,124026.84,122086.44,123056.64,2,0
2014-07-02,122086.44,126946.26,122086.44,124511.94,3,0
2014-07-03,123541.74,124803,122562.72,124511.94,1,0
2014-07-07,123541.74,124997.04,122562.72,124026.84,4,0
2014-07-08,124026.84,124309.08,121107.42,121592.52,3,0
2014-07-09,121107.42,121592.52,120578.22,121592.52,3,0
2014-07-10,119643.3,121107.42,119167.02,119643.3,2,0
2014-07-11,119167.02,120631.14,117702.9,118920.06,3,0
2014-07-14,118188,124511.94,117702.9,124026.84,3,0
2014-07-15,123541.74,123541.74,121592.52,121592.52,1,0
2014-07-16,121592.52,125446.86,120137.22,124997.04,1,0
2014-07-17,125967.24,125967.24,120137.22,121592.52,3,0
2014-07-18,121592.52,122915.52,118188,118188,3,0
2014-07-21,116732.7,121098.6,116732.7,118673.1,2,0
2014-07-22,118188,121592.52,118188,119167.02,3,0
2014-07-23,119643.3,121107.42,117217.8,117702.9,3,0
2014-07-24,117702.9,120137.22,117217.8,118188,2,0
2014-07-25,120631.14,121107.42,118673.1,119167.02,3,0
2014-07-28,121592.52,124123.86,119167.02,120137.22,11,0
2014-07-29,121107.42,121107.42,117217.8,117702.9,4,0
2014-07-30,119167.02,122562.72,117702.9,118673.1,9,0
2014-07-31,117702.9,120631.14,117702.9,119643.3,4,0
2014-08-01,121592.52,121654.26,119643.3,121107.42,3,0
2014-08-04,120137.22,122562.72,119167.02,119890.26,2,0
2014-08-05,118673.1,119431.62,117702.9,117702.9,2,0
2014-08-06,119167.02,119643.3,117702.9,118673.1,3,0
2014-08-07,119167.02,124026.84,119167.02,123056.64,3,0
2014-08-08,123541.74,128401.56,121592.52,127978.2,3,0
2014-08-11,128886.66,130835.88,126452.34,126946.26,5,0
2014-08-12,125614.44,132423.48,125614.44,131947.2,6,0
2014-08-13,131453.28,137671.38,130959.36,136330.74,8,0
2014-08-14,136330.74,141181.74,133878.78,138262.32,7,0
2014-08-15,138262.32,139241.34,132423.48,133384.86,3,0
2014-08-18,135836.82,140220.36,134848.98,138756.24,5,0
2014-08-19,139241.34,139241.34,136807.02,137283.3,1,0
2014-08-20,137777.22,139241.34,135342.9,135342.9,3,0
2014-08-21,135342.9,137283.3,133878.78,134848.98,2,0
2014-08-22,136330.74,137283.3,131947.2,134372.7,2,0
2014-08-25,132423.48,137283.3,130474.26,133384.86,3,0
2014-08-26,132423.48,133384.86,130474.26,130474.26,2,0
2014-08-27,129989.16,131947.2,128039.94,130959.36,2,0
2014-08-28,130474.26,131453.28,126575.82,127069.74,3,0
2014-08-29,128525.04,129989.16,127069.74,129989.16,2,0
2014-09-02,126575.82,129989.16,125614.44,127069.74,6,0
2014-09-03,126575.82,128525.04,124141.5,124626.6,5,0
2014-09-04,123656.4,126081.9,123656.4,124626.6,4,0
2014-09-05,123656.4,124626.6,122686.2,124141.5,2,0
2014-09-08,121716,126575.82,120869.28,126575.82,5,0
2014-09-09,125120.52,125120.52,120736.98,123180.12,3,0
2014-09-10,121716,123656.4,119281.68,123180.12,3,0
2014-09-11,121222.08,122192.28,119757.96,121716,3,0
2014-09-12,121716,123180.12,119757.96,120251.88,3,0
2014-09-15,119757.96,121222.08,118787.76,118787.76,3,0
2014-09-16,118787.76,120736.98,117332.46,118302.66,2,0
2014-09-17,117332.46,126081.9,116962.02,124626.6,22,0
2014-09-18,125614.44,126575.82,121716,122686.2,3,0
2014-09-19,122192.28,123656.4,117870.48,121222.08,3,0
2014-09-22,120251.88,121222.08,118302.66,118787.76,2,0
2014-09-23,118302.66,118787.76,114898.14,114968.7,4,0
2014-09-24,115383.24,117147.24,113919.12,115868.34,2,0
2014-09-25,115383.24,115868.34,110029.5,111484.8,3,0
2014-09-26,110029.5,113442.84,109041.66,111978.72,3,0
2014-09-29,111978.72,114898.14,110029.5,111978.72,3,0
2014-09-30,110999.7,111978.72,108080.28,109535.58,3,0
2014-10-01,110523.42,110999.7,104666.94,105152.04,4,0
2014-10-02,104666.94,107110.08,102726.54,105645.96,3,0
2014-10-03,105645.96,107110.08,101262.42,101262.42,3,0
2014-10-06,100768.5,102400.2,98828.1,98828.1,2,0
2014-10-07,98351.82,98828.1,96878.88,97866.72,3,0
2014-10-08,96393.78,99798.3,92989.26,97866.72,5,0
2014-10-09,95908.68,98828.1,94929.66,94929.66,2,0
2014-10-10,99798.3,99948.24,94929.66,95414.76,3,0
2014-10-13,96393.78,98819.28,92989.26,93959.46,4,0
2014-10-14,91040.04,98351.82,91040.04,95414.76,5,0
2014-10-15,93959.46,99313.2,92495.34,97866.72,3,0
2014-10-16,97372.8,104181.84,93959.46,103687.92,3,0
2014-10-17,104181.84,105152.04,102241.44,103220.46,3,0
2014-10-20,102241.44,105152.04,100283.4,102241.44,2,0
2014-10-21,101756.34,109535.58,99798.3,108565.38,9,0
2014-10-22,109535.58,109535.58,104666.94,106131.06,2,0
2014-10-23,105645.96,108847.62,104181.84,104181.84,2,0
2014-10-24,103687.92,105645.96,103687.92,104181.84,1,0
2014-10-27,103687.92,103687.92,97866.72,98828.1,2,0
2014-10-28,98828.1,104622.84,98828.1,100292.22,2,0
2014-10-29,100283.4,101756.34,99048.6,100283.4,2,0
2014-10-30,99798.3,101262.42,98104.86,98589.96,1,0
2014-10-31,98828.1,101756.34,94444.56,98828.1,2,0
2014-11-03,97372.8,100768.5,97372.8,98351.82,2,0
2014-11-04,97866.72,99313.2,95414.76,97372.8,2,0
2014-11-05,98828.1,98828.1,93959.46,94444.56,2,0
2014-11-06,94929.66,94929.66,91040.04,94444.56,4,0
2014-11-07,93483.18,95414.76,92010.24,93483.18,4,0
2014-11-10,90061.02,97866.72,90061.02,95414.76,5,0
2014-11-11,97372.8,97637.4,91040.04,94444.56,3,0
2014-11-12,94444.56,94929.66,92010.24,94444.56,2,0
2014-11-13,93959.46,95908.68,92495.34,92495.34,2,0
2014-11-14,92989.26,92989.26,92010.24,92010.24,3,0
2014-11-17,91525.14,92495.34,90546.12,91525.14,2,0
2014-11-18,90546.12,92495.34,90061.02,91287,3,0
2014-11-19,90546.12,91040.04,89470.08,90061.02,2,0
2014-11-20,88614.54,94444.56,87151.89,92495.34,5,0
2014-11-21,94444.56,97372.8,92495.34,96393.78,8,0
2014-11-24,99798.3,100768.5,94444.56,100768.5,6,0
2014-11-25,100283.4,106131.06,97619.76,104181.84,12,0
2014-11-26,105152.04,113583.96,105152.04,111978.72,9,0
2014-11-28,110523.42,111978.72,108080.28,108565.38,1,0
2014-12-01,104666.94,107110.08,102726.54,104905.08,3,0
2014-12-02,101879.82,105769.44,101879.82,103811.4,1,0
2014-12-03,99912.96,104781.6,97972.56,102356.1,4,0
2014-12-04,99912.96,104781.6,99912.96,103811.4,1,0
2014-12-05,104305.32,105769.44,102356.1,103811.4,2,0
2014-12-08,99912.96,107233.56,99912.96,102356.1,5,0
2014-12-09,99427.86,105769.44,97487.46,105275.52,2,0
2014-12-10,104781.6,105769.44,101879.82,104781.6,1,0
2014-12-11,103811.4,103811.4,100406.88,102356.1,3,0
2014-12-12,102356.1,103326.3,101385.9,102850.02,2,0
2014-12-15,102850.02,106254.54,97487.46,102356.1,7,0
2014-12-16,102850.02,104781.6,101879.82,104305.32,4,0
2014-12-17,103326.3,108203.76,101879.82,102850.02,5,0
2014-12-18,102850.02,109667.88,101879.82,107718.66,4,0
2014-12-19,109173.96,116988.48,104790.42,115030.44,8,0
2014-12-22,111123.18,116988.48,106254.54,112604.94,5,0
2014-12-23,111123.18,113072.4,108688.86,109667.88,2,0
2014-12-24,109173.96,110646.9,105769.44,105769.44,1,0
2014-12-26,103811.4,104781.6,100406.88,102356.1,2,0
2014-12-29,102850.02,102850.02,99912.96,100398.06,3,0
2014-12-30,99912.96,99912.96,93095.1,94550.4,7,0
2014-12-31,94550.4,95044.32,90660.78,91630.98,7,0
2015-01-02,92610,100891.98,92610,98942.76,2,0
2015-01-05,98942.76,99427.86,92751.12,97972.56,2,0
2015-01-06,97972.56,101385.9,96508.44,96508.44,1,0
2015-01-07,95538.24,96993.54,92610,94550.4,1,0
2015-01-08,95044.32,99427.86,94065.3,97487.46,2,0
2015-01-09,97487.46,106254.54,97487.46,104305.32,11,0
2015-01-12,104781.6,111123.18,104781.6,109667.88,4,0
2015-01-13,111123.18,119413.98,107718.66,116494.56,6,0
2015-01-14,121372.02,125270.46,114298.38,124291.44,14,0
2015-01-15,123797.52,123797.52,110937.96,113442.84,4,0
2015-01-16,112111.02,118434.96,110152.98,115030.44,1,0
2015-01-20,115030.44,119413.98,110646.9,112111.02,2,0
2015-01-21,111132,112604.94,106254.54,107718.66,1,0
2015-01-22,111123.18,111617.1,105275.52,106748.46,1,0
2015-01-23,111026.16,111026.16,104781.6,107665.74,1,0
2015-01-26,108203.76,111617.1,105857.64,107718.66,2,0
2015-01-27,113072.4,113566.32,107718.66,113566.32,1,0
2015-01-28,113072.4,117464.76,109667.88,116494.56,3,0
2015-01-29,116000.64,116494.56,109667.88,116000.64,3,0
2015-01-30,113566.32,116988.48,111123.18,113566.32,2,0
2015-02-02,115030.44,115030.44,110646.9,111617.1,1,0
2015-02-03,114536.52,114536.52,110391.12,111617.1,2,0
2015-02-04,110152.98,110646.9,106748.46,108203.76,0,0
2015-02-05,109667.88,113566.32,108212.58,110646.9,1,0
2015-02-06,109667.88,113072.4,107233.56,111123.18,2,0
2015-02-09,109667.88,110152.98,107233.56,107233.56,2,0
2015-02-10,109173.96,111123.18,106254.54,107233.56,1,0
2015-02-11,104305.32,107233.56,104305.32,106748.46,1,0
2015-02-12,110152.98,110152.98,105275.52,106254.54,1,0
2015-02-13,107233.56,108203.76,103811.4,107233.56,2,0
2015-02-17,106748.46,107718.66,103326.3,106748.46,2,0
2015-02-18,106748.46,106748.46,104781.6,105769.44,1,0
2015-02-19,102850.02,106254.54,102850.02,104781.6,0,0
2015-02-20,103326.3,110152.98,103326.3,108203.76,1,0
2015-02-23,106254.54,112604.94,105769.44,110399.94,1,0
2015-02-24,109667.88,114536.52,109667.88,111617.1,3,0
2015-02-25,110152.98,119017.08,110152.98,116988.48,2,0
2015-02-26,117958.68,126725.76,116988.48,121865.94,9,0
2015-02-27,122333.4,122827.32,112604.94,121372.02,3,0
2015-03-02,120878.1,124291.44,116988.48,122333.4,3,0
2015-03-03,122827.32,124291.44,121865.94,122827.32,2,0
2015-03-04,124291.44,130633.02,123321.24,129645.18,9,0
2015-03-05,128674.98,130139.1,124291.44,124291.44,1,0
2015-03-06,123797.52,123797.52,113072.4,120878.1,4,0
2015-03-09,121980.6,130262.58,121980.6,122950.8,2,0
2015-03-10,121001.58,126858.06,121001.58,125879.04,3,0
2015-03-11,124900.02,128313.36,122456.88,125879.04,2,0
2015-03-12,125393.94,128798.46,121495.5,122950.8,2,0
2015-03-13,121001.58,123921,117588.24,119043.54,2,0
2015-03-16,121980.6,121980.6,117588.24,118549.62,3,0
2015-03-17,117588.24,117588.24,111731.76,114660,3,0
2015-03-18,114166.08,116618.04,113195.88,115630.2,2,0
2015-03-19,114166.08,116618.04,113195.88,113195.88,2,0
2015-03-20,118073.34,121001.58,112701.96,114660,5,0
2015-03-23,117103.14,126858.06,116618.04,126364.14,2,0
2015-03-24,124900.02,126858.06,124414.92,126364.14,2,0
2015-03-25,126364.14,129292.38,124900.02,127828.26,3,0
2015-03-26,126364.14,129292.38,124414.92,125879.04,3,0
2015-03-27,125393.94,126858.06,116618.04,122950.8,2,0
2015-03-30,123435.9,124414.92,120022.56,121980.6,1,0
2015-03-31,123921,123921,118073.34,120022.56,5,0
2015-04-01,119537.46,124414.92,117588.24,122950.8,1,0
2015-04-02,123435.9,124414.92,121001.58,121980.6,1,0
2015-04-06,121001.58,126858.06,119537.46,124414.92,2,0
2015-04-07,126364.14,126858.06,122456.88,123435.9,1,0
2015-04-08,121001.58,124414.92,118073.34,118073.34,1,0
2015-04-09,120516.48,123435.9,117588.24,121980.6,1,0
2015-04-10,121980.6,125879.04,121980.6,124414.92,1,0
2015-04-13,124414.92,125393.94,118073.34,119043.54,1,0
2015-04-14,119537.46,124900.02,118549.62,123921,1,0
2015-04-15,124414.92,129292.38,123921,129292.38,3,0
2015-04-16,129292.38,129292.38,124900.02,127828.26,2,0
2015-04-17,126858.06,127828.26,122950.8,124414.92,1,0
2015-04-20,124900.02,125879.04,122456.88,122456.88,1,0
2015-04-21,124414.92,124900.02,120022.56,121495.5,2,0
2015-04-22,122456.88,126858.06,120516.48,122950.8,2,0
2015-04-23,125393.94,127334.34,121495.5,126364.14,1,0
2015-04-24,126364.14,127334.34,124900.02,124900.02,1,0
2015-04-27,124900.02,131744.34,124414.92,124414.92,2,0
2015-04-28,124414.92,127334.34,122950.8,122950.8,1,0
2015-04-29,121980.6,123921,119537.46,119537.46,1,0
2015-04-30,122456.88,122950.8,119043.54,119043.54,1,0
2015-05-01,119043.54,126364.14,117588.24,125393.94,1,0
2015-05-04,123435.9,124900.02,117588.24,118073.34,4,0
2015-05-05,117103.14,120516.48,114660,116124.12,2,0
2015-05-06,116618.04,117103.14,112701.96,112701.96,1,0
2015-05-07,116618.04,116618.04,109288.62,110752.74,1,0
2015-05-08,109288.62,114166.08,107824.5,109288.62,3,0
2015-05-11,109288.62,114166.08,109288.62,110752.74,1,0
2015-05-12,112216.86,116124.12,110752.74,113680.98,2,0
2015-05-13,115630.2,121980.6,115630.2,121495.5,2,0
2015-05-14,122456.88,122456.88,120022.56,121980.6,0,0
2015-05-15,120022.56,120516.48,117103.14,119043.54,1,0
2015-05-18,117103.14,118549.62,115145.1,116618.04,3,0
2015-05-19,115145.1,116618.04,113195.88,114660,1,0
2015-05-20,115145.1,121495.5,115145.1,120022.56,1,0
2015-05-21,120146.04,120639.96,117217.8,119652.12,1,0
2015-05-22,118188,124053.3,117702.9,121125.06,1,0
2015-05-26,120146.04,123074.28,119652.12,120639.96,1,0
2015-05-27,119652.12,122095.26,117217.8,121618.98,1,0
2015-05-28,121125.06,124053.3,118673.1,122580.36,2,0
2015-05-29,122095.26,124547.22,119652.12,119652.12,2,0
2015-06-01,119652.12,123568.2,119652.12,121125.06,2,0
2015-06-02,122095.26,125032.32,121125.06,125032.32,3,0
2015-06-03,123074.28,126496.44,123074.28,125526.24,1,0
2015-06-04,122580.36,128939.58,120639.96,127960.56,2,0
2015-06-05,128445.66,128939.58,127466.64,128445.66,1,0
2015-06-08,128445.66,128445.66,124053.3,126496.44,1,0
2015-06-09,127960.56,127960.56,120639.96,123568.2,2,0
2015-06-10,125032.32,126002.52,122095.26,123568.2,1,0
2015-06-11,123074.28,127219.68,122580.36,124547.22,1,0
2015-06-12,126990.36,126990.36,122095.26,122095.26,1,0
2015-06-15,120639.96,122095.26,117217.8,117702.9,2,0
2015-06-16,117702.9,120146.04,115753.68,120146.04,1,0
2015-06-17,118673.1,123074.28,118673.1,122095.26,1,0
2015-06-18,119167.02,122580.36,118188,119167.02,3,0
2015-06-19,120639.96,122580.36,119167.02,120146.04,1,0
2015-06-22,118673.1,122580.36,117217.8,121125.06,2,0
2015-06-23,121125.06,121125.06,114774.66,117702.9,4,0
2015-06-24,118188,119652.12,114774.66,117702.9,0,0
2015-06-25,115259.76,115259.76,108424.26,113795.64,2,0
2015-06-26,109403.28,111837.6,100115.82,101094.84,10,0
2015-06-29,97681.5,103537.98,95238.36,96208.56,5,0
2015-06-30,93774.24,104517,93774.24,102805.92,3,0
2015-07-01,107436.42,107436.42,95238.36,98166.6,5,0
2015-07-02,96693.66,100609.74,96693.66,100609.74,2,0
2015-07-06,97681.5,99145.62,93289.14,95238.36,3,0
2015-07-07,98651.7,98651.7,92795.22,96693.66,3,0
2015-07-08,95238.36,100115.82,93774.24,96208.56,3,0
2015-07-09,97187.58,97187.58,92795.22,93774.24,1,0
2015-07-10,94753.26,98651.7,92795.22,98166.6,1,0
2015-07-13,99145.62,102558.96,98651.7,102558.96,2,0
2015-07-14,100115.82,102558.96,97681.5,97681.5,1,0
2015-07-15,97187.58,100115.82,94259.34,96208.56,1,0
2015-07-16,95238.36,97681.5,93289.14,97187.58,2,0
2015-07-17,97681.5,102082.68,96693.66,99145.62,2,0
2015-07-20,99639.54,100115.82,93774.24,95723.46,3,0
2015-07-21,95238.36,98651.7,91816.2,96208.56,1,0
2015-07-22,94753.26,97681.5,94753.26,95723.46,1,0
2015-07-23,97681.5,98651.7,94753.26,97681.5,1,0
2015-07-24,97681.5,97681.5,92795.22,96208.56,2,0
2015-07-27,94753.26,97187.58,93774.24,95723.46,1,0
2015-07-28,94753.26,97681.5,94753.26,97187.58,1,0
2015-07-29,97187.58,102558.96,94753.26,100609.74,1,0
2015-07-30,102558.96,102558.96,94753.26,96693.66,1,0
2015-07-31,100115.82,100115.82,94259.34,96693.66,1,0
2015-08-03,95238.36,98166.6,92795.22,94259.34,1,0
2015-08-04,92795.22,94753.26,87417.96,92795.22,6,0
2015-08-05,91816.2,95723.46,89373.06,91331.1,1,0
2015-08-06,89866.98,92310.12,88402.86,91816.2,2,0
2015-08-07,90846,94259.34,89373.06,90352.08,1,0
2015-08-10,90352.08,92310.12,90352.08,90352.08,1,0
2015-08-11,89373.06,92310.12,87713.43,90846,1,0
2015-08-12,89866.98,91816.2,85467.27,87908.94,2,0
2015-08-13,90352.08,93774.24,89373.06,93774.24,1,0
2015-08-14,90475.56,94382.82,90475.56,92918.7,1,0
2015-08-17,88032.42,94382.82,88032.42,92424.78,1,0
2015-08-18,90969.48,92918.7,89487.72,90969.48,0,0
2015-08-19,90475.56,91445.76,88032.42,88526.34,1,0
2015-08-20,88032.42,90475.56,85583.4,85583.4,1,0
2015-08-21,84608.79,86071.44,83138.79,85089.48,2,0
2015-08-24,80200.26,83138.79,77755.65,79712.22,2,0
2015-08-25,79712.22,82644.87,77267.61,78730.26,1,0
2015-08-26,78249.57,83138.79,73358.88,81670.26,3,0
2015-08-27,84114.87,86559.48,78730.26,80694.18,2,0
2015-08-28,82644.87,85583.4,73358.88,85089.48,1,0
2015-08-31,84114.87,85583.4,80694.18,81182.22,1,0
2015-09-01,80200.26,85583.4,78730.26,80200.26,0,0
2015-09-02,80694.18,80694.18,75311.04,77267.61,1,0
2015-09-03,78249.57,79712.22,75311.04,77267.61,1,0
2015-09-04,77755.65,78730.26,73846.92,74329.08,3,0
2015-09-08,75804.96,77755.65,74823,76291.53,1,0
2015-09-09,76291.53,79712.22,75804.96,76773.69,1,0
2015-09-10,76291.53,78730.26,76291.53,76291.53,1,0
2015-09-11,76291.53,77267.61,73358.88,75311.04,1,0
2015-09-14,73846.92,86071.44,73358.88,76773.69,5,0
2015-09-15,76773.69,77755.65,73846.92,75311.04,1,0
2015-09-16,75804.96,76773.69,74823,75311.04,1,0
2015-09-17,76773.69,77755.65,73358.88,75804.96,1,0
2015-09-18,73358.88,75311.04,71396.43,75311.04,1,0
2015-09-21,75311.04,75311.04,73358.88,75311.04,0,0
2015-09-22,73846.92,75311.04,68951.82,72378.39,1,0
2015-09-23,71396.43,71396.43,63086.52,63086.52,4,0
2015-09-24,66505.74,68951.82,62604.36,65043.09,3,0
2015-09-25,65043.09,66019.17,61134.36,64061.13,4,0
2015-09-28,63573.09,65043.09,59659.95,63086.52,2,0
2015-09-29,62598.48,65043.09,61616.52,62104.56,1,0
2015-09-30,63573.09,64061.13,60146.52,60640.44,1,0
2015-10-01,60640.44,63086.52,56242.2,57704.85,2,0
2015-10-02,56242.2,68469.66,55260.24,62104.56,4,0
2015-10-05,65531.13,67487.7,64759.38,66505.74,1,0
2015-10-06,67487.7,68469.66,63573.09,66505.74,1,0
2015-10-07,66019.17,71396.43,66019.17,66999.66,3,0
2015-10-08,67975.74,67975.74,66505.74,67487.7,0,0
2015-10-09,66999.66,66999.66,63573.09,65531.13,1,0
2015-10-12,66999.66,66999.66,61616.52,62598.48,1,0
2015-10-13,63086.52,64555.05,61616.52,62598.48,0,0
2015-10-14,63573.09,66505.74,63573.09,64555.05,1,0
2015-10-15,63573.09,66999.66,63573.09,66019.17,1,0
2015-10-16,66019.17,66019.17,61616.52,64061.13,1,0
2015-10-19,65043.09,65043.09,61616.52,63086.52,0,0
2015-10-20,61616.52,65531.13,60369.96,64308.09,0,0
2015-10-21,64555.05,65043.09,63086.52,65043.09,0,0
2015-10-22,66505.74,66505.74,63086.52,65531.13,1,0
2015-10-23,65531.13,66505.74,64555.05,65531.13,2,0
2015-10-26,66019.17,66019.17,65043.09,65531.13,1,0
2015-10-27,64555.05,66019.17,64061.13,65043.09,0,0
2015-10-28,65043.09,67487.7,65043.09,67487.7,2,0
2015-10-29,66019.17,67975.74,66019.17,67487.7,1,0
2015-10-30,66505.74,66999.66,65043.09,65531.13,0,0
2015-11-02,66505.74,66505.74,65531.13,65531.13,1,0
2015-11-03,66019.17,66019.17,61616.52,63573.09,1,0
2015-11-04,63573.09,66505.74,63086.52,63573.09,1,0
2015-11-05,63573.09,63573.09,56242.2,59659.95,2,0
2015-11-06,60640.44,63573.09,57704.85,63573.09,1,0
2015-11-09,63573.09,63573.09,56242.2,63573.09,1,0
2015-11-10,63086.52,63086.52,48903.96,48903.96,7,0
2015-11-11,51836.61,56727.3,50369.55,51348.57,3,0
2015-11-12,51836.61,63086.52,51348.57,54281.22,1,0
2015-11-13,55748.28,55748.28,52809.75,54281.22,1,0
2015-11-16,54775.14,56242.2,52809.75,55748.28,1,0
2015-11-17,56242.2,56242.2,54775.14,55748.28,0,0
2015-11-18,54775.14,55748.28,52330.53,53797.59,1,0
2015-11-19,55260.24,55260.24,51836.61,53797.59,1,0
2015-11-20,51461.76,52449.6,49999.11,51461.76,3,0
2015-11-23,49999.11,51955.68,49011.27,49011.27,2,0
2015-11-24,49011.27,50484.21,46660.74,49505.19,2,0
2015-11-25,49999.11,51955.68,49999.11,51461.76,1,0
2015-11-27,51461.76,51461.76,49011.27,49011.27,1,0
2015-11-30,48033.72,51461.76,46562.25,46562.25,2,0
2015-12-01,46562.25,47545.68,45095.19,47545.68,2,0
2015-12-02,46562.25,46562.25,40679.31,41662.74,6,0
2015-12-03,42150.78,44111.76,41662.74,43617.84,1,0
2015-12-04,43134.21,45583.23,41173.23,41662.74,1,0
2015-12-07,40679.31,41173.23,36757.35,40195.68,3,0
2015-12-08,41173.23,43035.72,39212.25,39291.63,1,0
2015-12-09,40195.68,41173.23,38722.74,40195.68,1,0
2015-12-10,39212.25,41173.23,39212.25,40679.31,1,0
2015-12-11,39212.25,41173.23,38228.82,39701.76,1,0
2015-12-14,38228.82,38228.82,31857.84,34796.37,4,0
2015-12-15,34308.33,39212.25,34308.33,36757.35,2,0
2015-12-16,35296.17,40195.68,35296.17,36273.72,1,0
2015-12-17,34802.25,36757.35,34308.33,34802.25,2,0
2015-12-18,34308.33,36757.35,33823.23,33823.23,2,0
2015-12-21,34308.33,38722.74,34308.33,35296.17,1,0
2015-12-22,34308.33,38228.82,34308.33,37745.19,1,0
2015-12-23,37745.19,39212.25,36273.72,38228.82,1,0
2015-12-24,38174.43,39212.25,35926.8,39212.25,1,0
2015-12-28,37251.27,39193.14,35685.72,35828.31,1,0
2015-12-29,35296.17,43198.89,30395.19,37745.19,14,0
2015-12-30,39212.25,39266.64,31891.65,39266.64,2,0
2015-12-31,35779.8,41865.6,35296.17,39212.25,2,0
2016-01-04,39212.25,41173.23,38228.82,38969.7,1,0
2016-01-05,38969.7,39701.76,37301.25,37301.25,1,0
2016-01-06,37839.27,43134.21,34802.25,38733.03,2,0
2016-01-07,36273.72,40679.31,34308.33,34886.04,2,0
2016-01-08,38228.82,38228.82,31912.23,32357.64,2,0
2016-01-11,33329.31,34308.33,30880.29,30880.29,2,0
2016-01-12,31857.84,34308.33,28134.33,32839.8,3,0
2016-01-13,32839.8,33724.74,26962.74,29067.78,2,0
2016-01-14,26958.33,31857.84,25001.76,28434.21,2,0
2016-01-15,26661.39,28187.25,25001.76,26246.85,4,0
2016-01-19,24507.84,25486.86,24507.84,24507.84,2,0
2016-01-20,24507.84,25486.86,22057.35,23281.86,1,0
2016-01-21,24018.33,25294.29,22551.27,24997.35,1,0
2016-01-22,23527.35,26958.33,23042.25,26958.33,3,0
2016-01-25,25980.78,29407.35,25980.78,27452.25,0,0
2016-01-26,27935.88,29901.27,27580.14,29407.35,1,0
2016-01-27,29407.35,29901.27,26468.82,29407.35,0,0
2016-01-28,26468.82,28919.31,26468.82,26958.33,1,0
2016-01-29,26468.82,28434.21,26468.82,26962.74,0,0
2016-02-01,26958.33,29407.35,26958.33,27935.88,0,0
2016-02-02,27452.25,28919.31,25980.78,26958.33,1,0
2016-02-03,25985.19,27935.88,25985.19,26468.82,0,0
2016-02-04,25980.78,26958.33,24507.84,24997.35,0,0
2016-02-05,25486.86,26958.33,24507.84,24507.84,0,0
2016-02-08,25980.78,25980.78,23527.35,23777.25,2,0
2016-02-09,23527.35,25486.86,16665.39,19605.39,2,0
2016-02-10,22057.35,24507.84,17154.9,20140.47,3,0
2016-02-11,17160.78,19115.88,17154.9,19115.88,1,0
2016-02-12,19115.88,19605.39,18626.37,19126.17,2,0
2016-02-16,19605.39,19605.39,18626.37,18626.37,2,0
2016-02-17,18689.58,19017.39,15193.92,18330.9,5,0
2016-02-18,18626.37,18626.37,16174.41,18086.88,1,0
2016-02-19,16665.39,18423.51,16174.41,17742.9,1,0
2016-02-22,17154.9,18429.39,16174.41,17497.41,1,0
2016-02-23,16910.88,18135.39,16174.41,18135.39,2,0
2016-02-24,16665.39,18626.37,16665.39,18527.88,1,0
2016-02-25,18135.39,19605.39,18135.39,19605.39,1,0
2016-02-26,19802.37,21566.37,18626.37,20587.35,1,0
2016-02-29,21076.86,21566.37,20096.37,21566.37,1,0
2016-03-01,21570.78,21570.78,17645.88,18135.39,1,0
2016-03-02,19115.88,21561.96,19115.88,19428.99,2,0
2016-03-03,20096.37,22057.35,19653.9,22057.35,2,0
2016-03-04,22546.86,25486.86,22546.86,24100.65,3,0
2016-03-07,24507.84,36273.72,24507.84,35779.8,6,0
2016-03-08,35779.8,39701.76,31857.84,34802.25,3,0
2016-03-09,36273.72,36757.35,28429.8,34653.78,0,0
2016-03-10,32351.76,36752.94,29901.27,33329.31,0,0
2016-03-11,33452.79,34436.22,30505.44,34436.22,1,0
2016-03-14,32958.87,34431.81,30015.93,31487.4,0,0
2016-03-15,31975.44,33946.71,28534.17,32958.87,0,0
2016-03-16,32958.87,33452.79,30405.48,32958.87,1,0
2016-03-17,31975.44,31975.44,28534.17,28534.17,1,0
2016-03-18,28534.17,31975.44,28534.17,29036.91,2,0
2016-03-21,30011.52,31240.44,29028.09,29028.09,0,0
2016-03-22,29517.6,30474.57,28534.17,29394.12,0,0
2016-03-23,30870,31971.03,27847.68,27896.19,0,0
2016-03-24,29517.6,29536.71,26567.31,29517.6,0,0
2016-03-28,30499.56,30993.48,26523.21,29497.02,0,0
2016-03-29,29517.6,29517.6,28040.25,28534.17,0,0
2016-03-30,30011.52,31487.4,24597.51,26143.95,1,0
2016-03-31,27550.74,28534.17,27056.82,28534.17,0,0
2016-04-01,28534.17,28534.17,27303.78,27303.78,0,0
2016-04-04,27550.74,28534.17,27550.74,28103.46,0,0
2016-04-05,28534.17,28534.17,27841.8,28534.17,0,0
2016-04-06,27061.23,31487.4,27056.82,30011.52,1,0
2016-04-07,30499.56,31487.4,28781.13,29517.6,1,0
2016-04-08,30870,31487.4,28781.13,28781.13,0,0
2016-04-11,29517.6,31487.4,29517.6,31487.4,1,0
2016-04-12,31487.4,31487.4,28781.13,31487.4,1,0
2016-04-13,31487.4,31487.4,30499.56,31487.4,2,0
2016-04-14,31487.4,31487.4,29522.01,31487.4,0,0
2016-04-15,29517.6,31487.4,29517.6,31487.4,1,0
2016-04-18,30549.54,31487.4,29517.6,31487.4,1,0
2016-04-19,30993.48,31487.4,27096.51,30011.52,2,0
2016-04-20,30993.48,30993.48,27056.82,30505.44,1,0
2016-04-21,30993.48,31728.48,29674.89,29674.89,1,0
2016-04-22,30401.07,31487.4,29545.53,31487.4,1,0
2016-04-25,30549.54,31975.44,30499.56,31975.44,0,0
2016-04-26,31975.44,46734.24,30499.56,43291.5,6,0
2016-04-27,38372.88,43291.5,38372.88,40649.91,1,0
2016-04-28,41326.11,49688.94,41326.11,45258.36,6,0
2016-04-29,46734.24,50670.9,39356.31,49195.02,3,0
2016-05-02,49195.02,51160.41,43291.5,45603.81,1,0
2016-05-03,45258.36,46518.15,45258.36,45752.28,1,0
2016-05-04,45771.39,49195.02,43291.5,43291.5,1,0
2016-05-05,43291.5,44768.85,39854.64,40348.56,0,0
2016-05-06,40348.56,41815.62,39360.72,39360.72,1,0
2016-05-09,38372.88,39850.23,38372.88,38471.37,1,0
2016-05-10,37878.96,39356.31,37878.96,39356.31,1,0
2016-05-11,38372.88,38866.8,37487.94,38372.88,1,0
2016-05-12,37948.05,38372.88,35127.12,37389.45,0,0
2016-05-13,38372.88,38866.8,34436.22,35419.65,0,0
2016-05-16,35913.57,37389.45,35419.65,36401.61,1,0
2016-05-17,34436.22,37389.45,30993.48,34930.14,1,0
2016-05-18,33946.71,38866.8,33946.71,37878.96,0,0
2016-05-19,36747.06,36895.53,32519.34,33946.71,1,0
2016-05-20,32958.87,34436.22,31487.4,33452.79,0,0
2016-05-23,32469.36,36747.06,31487.4,33067.65,1,0
2016-05-24,35344.68,35413.77,30993.48,35413.77,1,0
2016-05-25,34436.22,34436.22,30993.48,30993.48,2,0
2016-05-26,32054.82,33586.56,32031.3,32592.84,1,0
2016-05-27,32598.72,33027.96,32598.72,32994.15,1,0
2016-05-31,32598.72,34046.67,31610.88,33586.56,0,0
2016-06-01,34080.48,34080.48,32598.72,32598.72,1,0
2016-06-02,32500.23,32598.72,31313.94,32104.8,0,0
2016-06-03,32104.8,32598.72,31313.94,31344.81,1,0
2016-06-06,31313.94,32598.72,28153.44,32598.72,2,0
2016-06-07,32604.6,34080.48,27165.6,27165.6,1,0
2016-06-08,27477.24,28276.92,25683.84,25689.72,2,0
2016-06-09,25807.32,26239.5,25807.32,26238.03,2,0
2016-06-10,26239.5,27783,25807.32,26302.71,2,0
2016-06-13,26116.02,27659.52,25807.32,25807.32,1,0
2016-06-14,25869.06,27578.67,25004.7,25128.18,2,0
2016-06-15,25189.92,27165.6,22843.8,23522.94,1,0
2016-06-16,23306.85,23306.85,19820.01,20679.96,3,0
2016-06-17,20682.9,22130.85,20065.5,22041.18,1,0
2016-06-20,22349.88,23572.92,21979.44,22041.18,3,0
2016-06-21,22041.18,22536.57,20991.6,21979.44,1,0
2016-06-22,22226.4,23048.13,20991.6,21855.96,1,0
2016-06-23,22164.66,23152.5,22164.66,22565.97,1,0
2016-06-24,20065.5,23029.02,20065.5,22373.4,1,0
2016-06-27,22226.4,23955.12,21920.64,22658.58,8,0
2016-06-28,22720.32,22782.06,22524.81,22658.58,0,0
2016-06-29,22843.8,22843.8,21300.3,22226.4,2,0
2016-06-30,21356.16,22967.28,21356.16,21855.96,2,0
2016-07-01,21794.22,24954.72,21794.22,24572.52,6,0
2016-07-05,24449.04,24510.78,23399.46,23955.12,0,0
2016-07-06,23584.68,23646.42,22720.32,23214.24,1,0
2016-07-07,22720.32,25313.4,22029.42,23708.16,21,0
2016-07-08,23275.98,24077.13,23275.98,23646.42,0,0
2016-07-11,23461.2,24140.34,23029.02,23893.38,1,0
2016-07-12,23156.91,24819.48,23156.91,24819.48,3,0
2016-07-13,24696,24696,23831.64,24696,0,0
2016-07-14,24510.78,24510.78,23769.9,23769.9,1,0
2016-07-15,24325.56,24325.56,22905.54,22905.54,1,0
2016-07-18,23243.64,23243.64,22843.8,22905.54,0,0
2016-07-19,23152.5,23584.68,22535.1,23584.68,3,0
2016-07-20,23522.94,23831.64,23029.02,23189.25,1,0
2016-07-21,23337.72,27444.9,23337.72,25683.84,5,0
2016-07-22,26795.16,26974.5,24141.81,24510.78,2,0
2016-07-25,24572.52,26362.98,24510.78,25004.7,1,0
2016-07-26,25436.88,25992.54,24263.82,24572.52,2,0
2016-07-27,22535.1,22998.15,20158.11,21895.65,10,0
2016-07-28,21300.3,23152.5,21300.3,22596.84,1,0
2016-07-29,22102.92,23522.94,21610.47,23522.94,4,0
2016-08-01,23337.72,23399.46,22226.4,23152.5,1,0
2016-08-02,23522.94,24881.22,21485.52,24078.6,15,0
2016-08-03,23718.45,25313.4,23718.45,24696,4,0
2016-08-04,24696,24696,23152.5,23152.5,1,0
2016-08-05,23399.46,24696,23399.46,23831.64,13,0
2016-08-08,23158.38,24696,23152.5,24696,4,0
2016-08-09,24387.3,25760.28,23722.86,25616.22,6,0
2016-08-10,25004.7,25189.92,23769.9,24016.86,2,0
2016-08-11,23522.94,25128.18,23275.98,23646.42,3,0
2016-08-12,24942.96,25375.14,23893.38,24141.81,1,0
2016-08-15,25375.14,25560.36,23584.68,24463.74,0,0
2016-08-16,24016.86,26054.28,23646.42,24757.74,14,0
2016-08-17,24696,24696,24033.03,24238.83,0,0
2016-08-18,24202.08,24696,23831.64,23831.64,1,0
2016-08-19,24387.3,24449.04,23969.82,24016.86,0,0
2016-08-22,23584.68,23584.68,22664.46,23461.2,3,0
2016-08-23,23275.98,23461.2,22968.75,23461.2,1,0
2016-08-24,23020.2,23461.2,23020.2,23337.72,1,0
2016-08-25,24510.78,24510.78,23152.5,23955.12,1,0
2016-08-26,23646.42,24200.61,23152.5,24200.61,1,0
2016-08-29,23646.42,24263.82,22349.88,22596.84,1,0
2016-08-30,21733.95,23275.98,21733.95,23275.98,2,0
2016-08-31,23397.99,23397.99,21979.44,21979.44,0,0
2016-09-01,22720.32,23042.25,22413.09,22907.01,1,0
2016-09-02,22843.8,22843.8,22299.9,22720.32,3,0
2016-09-06,22579.2,22732.08,22164.66,22226.4,1,0
2016-09-07,22540.98,22718.85,21980.91,22535.1,2,0
2016-09-08,22535.1,24016.86,22136.73,23955.12,8,0
2016-09-09,23769.9,23819.88,22596.84,23584.68,4,0
2016-09-12,23955.12,23955.12,22720.32,23090.76,3,0
2016-09-13,23221.59,23221.59,21979.44,22041.18,1,0
2016-09-14,22288.14,22288.14,21053.34,21053.34,1,0
2016-09-15,20993.07,22226.4,20682.9,21609,1,0
2016-09-16,21794.22,21794.22,21325.29,21431.13,1,0
2016-09-19,20806.38,21547.26,20435.94,20435.94,1,0
2016-09-20,20806.38,21053.34,20127.24,20374.2,1,0
2016-09-21,20374.2,20869.59,20355.09,20374.2,1,0
2016-09-22,20128.71,22226.4,20128.71,21423.78,7,0
2016-09-23,21794.22,22979.04,20769.63,21731.01,5,0
2016-09-26,21300.3,21547.26,20868.12,20929.86,0,0
2016-09-27,20806.38,21609,20374.2,21115.08,7,0
2016-09-28,21883.89,21883.89,21176.82,21238.56,3,0
2016-09-29,21176.82,22721.79,20991.6,21109.2,11,0
2016-09-30,20868.12,21004.83,20312.46,20312.46,1,0
2016-10-03,20374.2,21757.47,20065.5,20991.6,5,0
2016-10-04,20806.38,20991.6,19942.02,19942.02,6,0
2016-10-05,20374.2,21609,20374.2,20497.68,2,0
2016-10-06,20497.68,20559.42,20127.24,20188.98,1,0
2016-10-07,19942.02,20127.24,19140.87,19818.54,3,0
2016-10-10,19633.32,21238.56,19015.92,20250.72,7,0
2016-10-11,20806.38,20806.38,18708.69,19633.32,3,0
2016-10-12,19386.36,21175.35,18973.29,20374.2,8,0
2016-10-13,19509.84,20127.24,18707.22,18768.96,3,0
2016-10-14,18954.18,19386.36,16114.14,19386.36,20,0
2016-10-17,19077.66,19167.33,17348.94,17656.17,5,0
2016-10-18,17781.12,17904.6,16669.8,17040.24,10,0
2016-10-19,16733.01,17146.08,16669.8,16855.02,9,0
2016-10-20,16978.5,17844.33,16916.76,17287.2,3,0
2016-10-21,16978.5,16978.5,15465.87,16669.8,13,0
2016-10-24,16237.62,16237.62,15435,15435,4,0
2016-10-25,15435,15743.7,15435,15558.48,3,0
2016-10-26,15681.96,15743.7,15435,15435,2,0
2016-10-27,15620.22,15743.7,14817.6,14910.21,3,0
2016-10-28,14817.6,15743.7,14817.6,15188.04,2,0
2016-10-31,15446.76,15446.76,14942.55,15002.82,1,0
2016-11-01,14942.55,15249.78,14817.6,14941.08,2,0
2016-11-02,14941.08,15064.56,14817.6,14817.6,1,0
2016-11-03,14904.33,15188.04,14323.68,14816.13,4,0
2016-11-04,14323.68,14694.12,13966.47,14261.94,1,0
2016-11-07,14508.9,15002.82,13953.24,13953.24,2,0
2016-11-08,14076.72,14694.12,13528.2,13953.24,1,0
2016-11-09,13644.54,14447.16,12348,13644.54,13,0
2016-11-10,13644.54,14632.38,13212.36,13521.06,18,0
2016-11-11,13335.84,14570.64,13335.84,14200.2,13,0
2016-11-14,14261.94,16175.88,14261.94,14879.34,24,0
2016-11-15,16052.4,43711.92,16052.4,37908.36,774,0
2016-11-16,51552.9,161573.58,51058.98,79397.64,3031,0
2016-11-17,111132,126196.56,25004.7,25004.7,2149,0
2016-11-18,30129.12,36858.78,27597.78,32413.5,2448,0
2016-11-21,35809.2,37537.92,29264.76,31178.7,642,0
2016-11-22,30623.04,32209.17,25930.8,26486.46,225,0
2016-11-23,27227.34,32413.5,25436.88,28548.87,458,0
2016-11-25,27350.82,28709.1,26239.5,26980.38,103,0
2016-11-28,26980.38,29326.5,22596.84,23152.5,384,0
2016-11-29,22843.8,24572.52,20929.86,21979.44,234,0
2016-11-30,23337.72,23893.38,21115.08,22226.4,269,0
2016-12-01,24016.86,24387.3,19386.36,20312.46,273,0
2016-12-02,19324.62,20250.72,19201.14,19509.84,74,0
2016-12-05,19262.88,20312.46,18089.82,18089.82,102,0
2016-12-06,18089.82,19571.58,17595.9,18892.44,113,0
2016-12-07,18583.74,18583.74,17163.72,17534.16,69,0
2016-12-08,17225.46,17373.93,14570.64,14817.6,156,0
2016-12-09,14879.34,16422.84,14261.94,14447.16,81,0
2016-12-12,14385.42,15064.56,13212.36,13644.54,86,0
2016-12-13,13768.02,13891.5,12780.18,13582.8,73,0
2016-12-14,13644.54,13768.02,12533.22,12718.44,36,0
2016-12-15,13212.36,24387.3,12903.66,23955.12,1765,0
2016-12-16,26733.42,26918.64,19448.1,19756.8,1226,0
2016-12-19,19324.62,21485.52,18523.47,19756.8,240,0
2016-12-20,19818.54,20250.72,18275.04,18768.96,137,0
2016-12-21,21238.56,21547.26,18280.92,20188.98,253,0
2016-12-22,19448.1,20374.2,18892.44,20003.76,83,0
2016-12-23,19818.54,19880.28,18583.74,18954.18,63,0
2016-12-27,19139.4,19509.84,17966.34,19015.92,59,0
2016-12-28,19139.4,19139.4,18028.08,18460.26,34,0
2016-12-29,18522,19139.4,17594.43,17966.34,58,0
2016-12-30,18028.08,18028.08,16793.28,17163.72,61,0
2017-01-03,16916.76,18211.83,16807.98,17781.12,36,0
2017-01-04,17966.34,19665.66,17906.07,18892.44,89,0
2017-01-05,18954.18,20003.76,18089.82,18522,62,0
2017-01-06,18460.26,18829.23,17410.68,17410.68,44,0
2017-01-09,17225.46,17781.12,16361.1,16546.32,35,0
2017-01-10,16422.84,16916.76,15743.7,15990.66,41,0
2017-01-11,16052.4,19448.1,15805.44,17040.24,181,0
2017-01-12,17287.2,17287.2,15743.7,16546.32,58,0
2017-01-13,16546.32,23146.62,15928.92,18275.04,554,0
2017-01-17,18583.74,19633.32,17472.42,18151.56,119,0
2017-01-18,17904.6,20991.6,17410.68,19324.62,533,0
2017-01-19,19386.36,20497.68,18151.56,18583.74,164,0
2017-01-20,19509.84,21979.44,18892.44,20003.76,278,0
2017-01-23,20929.86,21300.3,19139.4,19756.8,133,0
2017-01-24,19139.4,19380.48,17966.34,18275.04,100,0
2017-01-25,18522,18646.95,17595.9,18089.82,52,0
2017-01-26,18151.56,18151.56,16916.76,17287.2,54,0
2017-01-27,17040.24,17040.24,14323.68,14879.34,153,0
2017-01-30,14323.68,15433.53,14200.2,14633.85,60,0
2017-01-31,16855.02,20065.5,15681.96,18830.7,731,0
2017-02-01,20497.68,20991.6,16731.54,17657.64,355,0
2017-02-02,17657.64,17657.64,16361.1,17163.72,67,0
2017-02-03,16731.54,17595.9,16608.06,16793.28,39,0
2017-02-06,16793.28,18213.3,16608.06,17966.34,195,0
2017-02-07,17781.12,18089.82,16793.28,16916.76,95,0
2017-02-08,16669.8,16669.8,15435,15558.48,83,0
2017-02-09,15805.44,16422.84,15620.22,15990.66,37,0
2017-02-10,16114.14,16305.24,15620.22,15990.66,34,0
2017-02-13,16669.8,19386.36,15496.74,16731.54,348,0
2017-02-14,19077.66,19818.54,17534.16,17966.34,369,0
2017-02-15,17287.2,17657.64,16546.32,16793.28,109,0
2017-02-16,17040.24,17219.58,16546.32,16793.28,31,0
2017-02-17,18522,18522,16793.28,17287.2,147,0
2017-02-21,17163.72,17206.35,16422.84,16484.58,56,0
2017-02-22,16608.06,16978.5,16175.88,16422.84,35,0
2017-02-23,16669.8,16669.8,15435,15743.7,60,0
2017-02-24,15681.96,15990.66,15126.3,15743.7,42,0
2017-02-27,15743.7,15802.5,15188.04,15435,27,0
2017-02-28,15311.52,15990.66,14941.08,15002.82,23,0
2017-03-01,15064.56,15435,14632.38,14694.12,42,0
2017-03-02,14817.6,15867.18,14755.86,15188.04,25,0
2017-03-03,15249.78,16052.4,14632.38,15681.96,40,0
2017-03-06,15496.74,16052.4,15311.52,15867.18,16,0
2017-03-07,15681.96,16052.4,15126.3,15496.74,27,0
2017-03-08,15249.78,16299.36,14879.34,16114.14,33,0
2017-03-09,16114.14,16237.62,15132.18,16175.88,42,0
2017-03-10,16175.88,16237.62,15249.78,16052.4,21,0
2017-03-13,15867.18,16175.88,14570.64,15743.7,26,0
2017-03-14,15373.26,16052.4,15311.52,15620.22,17,0
2017-03-15,15928.92,16669.8,15126.3,15249.78,66,0
2017-03-16,15435,18089.82,15435,17163.72,297,0
2017-03-17,17101.98,17101.98,16052.4,16114.14,56,0
2017-03-20,16052.4,16052.4,15126.3,15373.26,57,0
2017-03-21,15496.74,15558.48,13891.5,14076.72,67,0
2017-03-22,10681.02,13335.84,8767.08,10125.36,594,0
2017-03-23,9878.4,12348,9878.4,10125.36,274,0
2017-03-24,10063.62,11113.2,9261,9261,189,0
2017-03-27,8828.82,9137.52,8520.12,8767.08,123,0
2017-03-28,8890.56,10125.36,8581.86,9384.48,296,0
2017-03-29,9322.74,9816.66,8767.08,9014.04,221,0
2017-03-30,8890.56,9014.04,8334.9,8396.64,158,0
2017-03-31,8581.86,8890.56,7693.98,8026.2,181,0
2017-04-03,8026.2,8026.2,6914.88,6976.62,215,0
2017-04-04,7161.84,7408.8,6359.22,7161.84,142,0
2017-04-05,7038.36,7081.62,6174,6297.48,121,0
2017-04-06,6420.96,6420.96,5371.38,5556.6,210,0
2017-04-07,5556.6,5556.6,4592.28,4753.35,200,0
2017-04-10,4753.98,5525.73,4630.5,4846.59,273,0
2017-04-11,4939.2,4939.2,4136.58,4216.8,121,0
2017-04-12,4306.26,4568.76,3704.4,4383.54,216,0
2017-04-13,4565.61,4565.61,3951.36,3982.23,92,0
2017-04-17,4011.84,4061.4,3766.14,3767.4,56,0
2017-04-18,3827.88,3951.36,3582.18,3611.79,85,0
2017-04-19,3580.92,3766.14,3580.92,3642.66,104,0
2017-04-20,3704.4,3827.25,3333.96,3457.44,123,0
2017-04-21,3457.44,4258.17,3210.48,3766.14,305,0
2017-04-24,3766.14,3951.36,3333.96,3395.7,111,0
2017-04-25,3642.66,3642.66,3210.48,3395.7,97,0
2017-04-26,3457.44,3457.44,3247.44,3438.96,34,0
2017-04-27,3275.37,3438.96,3272.85,3395.07,24,0
2017-04-28,3395.7,3435.18,3087,3087,47,0
2017-05-01,3272.22,3272.22,2531.97,2716.56,108,0
2017-05-02,2778.3,2778.3,2444.82,2469.6,55,0
2017-05-03,2716.56,3025.26,2444.82,3025.26,95,0
2017-05-04,2901.78,2982,2778.3,2840.04,51,0
2017-05-05,2840.04,3272.22,2716.56,3066.63,91,0
2017-05-08,3087,3087,2840.04,2965.41,17,0
2017-05-09,3148.74,3148.74,2846.76,2857.89,23,0
2017-05-10,2778.3,3087,2716.56,2901.78,39,0
2017-05-11,2901.78,3087,2740.08,3025.26,33,0
2017-05-12,3087,3087,2747.43,2778.3,58,0
2017-05-15,2813.79,2994.39,2809.17,2840.67,27,0
2017-05-16,2840.04,3024.63,2781.45,2840.04,18,0
2017-05-17,2784.39,3009.72,2747.43,2976.54,41,0
2017-05-18,2937.69,2951.76,2593.71,2829.54,58,0
2017-05-19,2778.3,2901.78,2654.82,2901.78,42,0
2017-05-22,2963.52,2963.52,2480.1,2530.71,60,0
2017-05-23,2562.21,2562.21,2268.84,2389.38,64,0
2017-05-24,2778.3,2778.3,2346.12,2406.6,50,0
2017-05-25,2469.6,2716.56,2284.38,2468.97,100,0
2017-05-26,2346.12,2469.6,2284.38,2407.86,22,0
2017-05-30,2469.6,2469.6,2160.9,2164.05,48,0
2017-05-31,2173.29,2283.12,2160.9,2222.64,34,0
2017-06-01,2222.64,2432.01,2130.03,2160.9,63,0
2017-06-02,2268.84,2283.12,2037.42,2040.5,32,0
2017-06-05,2142.42,2160.9,2037.42,2099.16,14,0
2017-06-06,2068.29,2469.6,1975.68,2467.71,106,0
2017-06-07,2346.12,2407.86,2167.62,2222.64,41,0
2017-06-08,2164.05,2333.73,2130.66,2222.64,35,0
2017-06-09,2284.38,2345.49,2160.9,2257.08,16,0
2017-06-12,2345.49,2469.6,2284.38,2407.86,49,0
2017-06-13,2407.86,3163.02,2161.53,2716.56,277,0
2017-06-14,2716.56,2716.56,2469.6,2593.08,43,0
2017-06-15,2475.69,3025.26,2475.69,2685.06,50,0
2017-06-16,2787.54,2787.54,2254.14,2341.92,21,0
2017-06-19,2407.86,2469.6,2315.25,2376.99,16,0
2017-06-20,2469.6,2469.6,2253.51,2253.51,26,0
2017-06-21,2454.06,2469.6,2253.51,2262.75,31,0
2017-06-22,2284.38,2346.12,2223.27,2285.01,20,0
2017-06-23,2284.38,2333.73,2166.99,2278.29,21,0
2017-06-26,2278.29,2299.71,2179.38,2228.73,14,0
2017-06-27,2284.38,2421.3,2191.77,2366.28,45,0
2017-06-28,2407.23,2407.23,2229.36,2340.87,22,0
2017-06-29,2370.9,2370.9,2235.03,2241.75,13,0
2017-06-30,2346.12,2772.21,2222.64,2315.88,157,0
2017-07-03,1944.81,2035.53,1667.54,1728.72,173,0
2017-07-05,1569.96,1569.96,1014.3,1252.44,1084,0
2017-07-06,1111.32,1173.48,952.56,952.56,599,0
2017-07-07,979.02,979.02,736.47,764.19,718,0
2017-07-10,767.34,767.34,573.3,705.6,521,0
2017-07-11,661.5,679.14,556.54,586.53,530,0
2017-07-12,510.07,581.24,493.92,529.2,1434,0
2017-07-13,511.56,555.66,444.88,449.55,604,0
2017-07-14,467.46,476.28,401.75,423.09,1328,0
2017-07-17,441,467.46,361.62,458.64,843,0
2017-07-18,458.64,480.69,396.9,423.28,887,0
2017-07-19,414.54,458.64,388.08,423.36,376,0
2017-07-20,396.9,423.36,370.44,392.66,446,0
2017-07-21,388.08,564.48,374.85,396.9,2317,0
2017-07-24,440.56,493.04,423.36,449.38,5202,0
2017-07-25,708.05,732.06,396.9,405.72,30666,0
2017-07-26,264.6,280.2,164.05,168.55,14831,0
2017-07-27,136.71,167.58,112.47,122.01,23541,0
2017-07-28,119.07,130.83,102.9,104.37,6885,0
2017-07-31,102.9,105.85,70.56,73.353,8938,0
2017-08-01,73.5,91.14,66.15,76.44,20416,0
2017-08-02,76.44,76.44,60.27,63.945,7913,0
2017-08-03,58.8,60.27,47.305,52.905,6101,0
2017-08-04,56.889,77.91,54.199,59.829,23458,0
2017-08-07,69.09,69.09,53.185,57.036,4981,0
2017-08-08,55.125,60.27,51.45,55.684,5033,0
2017-08-09,54.375,54.375,48.069,51.156,5450,0
2017-08-10,51.45,72.03,50.627,60.228,14099,0
2017-08-11,80.85,84.525,62.901,68.796,28279,0
2017-08-14,72.03,79.38,63.695,73.5,14819,0
2017-08-15,77.161,77.91,69.384,72.765,6483,0
2017-08-16,72.03,72.03,61.74,65.121,4610,0
2017-08-17,66.15,66.15,58.8,61.711,2565,0
2017-08-18,63.313,67.62,54.963,66.836,5778,0
2017-08-21,72.618,79.38,67.62,71.442,7961,0
2017-08-22,69.09,69.09,63.21,64.004,3255,0
2017-08-23,44.1,49.965,35.133,38.22,34938,0
2017-08-24,28.14,30.45,22.05,24.15,50751,0
2017-08-25,23.73,23.73,18.06,19.944,48260,0
2017-08-28,19.32,19.32,14.931,15.601,48521,0
2017-08-29,14.28,19.11,13.965,14.28,63083,0
2017-08-30,14.07,14.28,12.39,12.999,40416,0
2017-08-31,12.39,12.81,10.748,11.76,39041,0
2017-09-01,10.922,11.781,10.29,11.34,21470,0
2017-09-05,11.13,11.55,9.03,9.87,26048,0
2017-09-06,9.87,9.87,8.61,9.87,8892,0
2017-09-07,9.647,12.39,9.647,11.101,61376,0
2017-09-08,10.5,11.13,9.24,10.08,18606,0
2017-09-11,10.5,10.92,9.66,10.92,14713,0
2017-09-12,11.128,11.548,10.5,11.172,7490,0
2017-09-13,11.34,11.34,10.5,10.92,8036,0
2017-09-14,10.92,13.23,10.086,10.271,59081,0
2017-09-15,10.5,11.166,9.87,10.08,17649,0
2017-09-18,10.08,11.119,9.666,10.5,6007,0
2017-09-19,10.588,10.609,9.666,10.29,12376,0
2017-09-20,10.71,10.71,9.03,9.66,20230,0
2017-09-21,9.975,9.975,9.45,9.603,3818,0
2017-09-22,9.87,9.87,8.4,8.82,17724,0
2017-09-25,5.32,5.53,4.9,5.18,85417,0
2017-09-26,4.9,5.18,4.27,4.97,35484,0
2017-09-27,4.97,14,4.97,6.7893,507328,0
2017-09-28,6.44,7.56,4.97,5.18,335606,0
2017-09-29,5.25,5.53,4.27,4.3456,180675,0
2017-10-02,3.7814,4.34,3.43,3.57,246106,0
2017-10-03,3.71,3.71,3.15,3.3096,123700,0
2017-10-04,3.5007,5.18,3.3614,3.99,366548,0
2017-10-05,5.1716,5.25,3.7275,3.8328,466715,0
2017-10-06,4.13,4.5486,3.8514,4.1265,389849,0
2017-10-09,3.0793,3.36,3.01,3.08,241127,0
2017-10-10,3.234,3.36,3.01,3.08,95194,0
2017-10-11,3.15,3.1836,3.017,3.15,55167,0
2017-10-12,3.29,4.06,3.08,3.43,271883,0
2017-10-13,3.64,3.78,3.15,3.22,148657,0
2017-10-16,3.423,3.5,3.227,3.36,49850,0
2017-10-17,3.43,3.43,3.22,3.22,73084,0
2017-10-18,3.3565,3.3775,3.22,3.325,34740,0
2017-10-19,3.36,3.36,3.2201,3.255,25022,0
2017-10-20,3.36,3.36,2.9099,3.22,56183,0
2017-10-23,3.22,3.36,2.9526,3.0093,115174,0
2017-10-24,3.15,3.15,2.52,2.8,126623,0
2017-10-25,2.8,3.493,2.66,3.22,214926,0
2017-10-26,3.36,4.123,3.15,3.36,270156,0
2017-10-27,3.3586,3.36,3.08,3.185,45344,0
2017-10-30,3.29,3.5,3.136,3.15,30145,0
2017-10-31,2.8539,2.9323,2.2358,2.2407,261560,0
2017-11-01,2.2407,2.422,2.0307,2.1,194501,0
2017-11-02,1.71,3.45,1.56,2.5,1331393,0
2017-11-03,4.26,19.6999,4.21,11.21,28393925,0
2017-11-06,15.82,28.48,15.25,20.01,15143551,0
2017-11-07,26,26,13.81,14.27,6096045,0
2017-11-08,13.5,15.45,10.37,11.71,2678692,0
2017-11-09,10.68,13,10.02,11.01,842379,0
2017-11-10,11.74,12.45,10.69,10.88,922896,0
