Date,Open,High,Low,Close,Volume,OpenInt
2011-02-15,5292,5484,4980,5109,1059,0
2011-02-16,5169,5454,5136,5448,272,0
2011-02-18,5862,6690,5862,6015,485,0
2011-02-22,5976,6300,5478,5511,329,0
2011-02-23,5985,5988,5502,5565,222,0
2011-02-24,5607,5796,5517,5796,205,0
2011-02-25,5880,6114,5859,5982,390,0
2011-02-28,6015,6300,5859,5913,245,0
2011-03-01,5976,5982,5550,5685,197,0
2011-03-02,5625,5802,5610,5775,120,0
2011-03-03,5802,5850,5646,5730,198,0
2011-03-04,5775,5787,5649,5712,106,0
2011-03-07,5775,5958,5715,5823,248,0
2011-03-08,5856,5874,5790,5841,138,0
2011-03-09,5796,5862,5499,5685,209,0
2011-03-10,5670,5697,5529,5580,277,0
2011-03-11,5499,5670,5499,5664,58,0
2011-03-14,5670,5670,5499,5571,122,0
2011-03-15,5499,5595,5343,5544,123,0
2011-03-16,5727,5805,5490,5583,295,0
2011-03-17,5616,5925,5574,5817,86,0
2011-03-18,5889,5925,5835,5919,120,0
2011-03-21,5970,5994,5574,5613,220,0
2011-03-22,5550,5820,5496,5760,102,0
2011-03-23,5781,5829,5193,5259,272,0
2011-03-24,5256,5256,5109,5214,83,0
2011-03-25,5196,5352,5196,5352,50,0
2011-03-28,5418,5775,5307,5628,153,0
2011-03-29,5877,6150,5850,5940,1384,0
2011-03-30,6003,6096,5697,6030,2494,0
2011-03-31,6048,6117,5769,5910,1979,0
2011-04-01,5799,6402,5643,6393,461,0
2011-04-04,6315,7095,6315,7023,786,0
2011-04-05,7134,7449,6714,6888,614,0
2011-04-06,6879,7677,6639,7395,372,0
2011-04-07,7428,7908,7278,7665,467,0
2011-04-08,7740,7893,7500,7590,190,0
2011-04-11,7557,7821,7314,7335,230,0
2011-04-12,7332,7410,6900,7005,241,0
2011-04-13,6999,7125,6678,6678,127,0
2011-04-14,6600,6645,6207,6273,278,0
2011-04-15,6075,6555,5922,6102,251,0
2011-04-18,6015,6015,5664,5781,344,0
2011-04-19,5835,5982,5835,5913,111,0
2011-04-20,6075,6330,5907,6330,123,0
2011-04-21,6327,6360,5973,6033,89,0
2011-04-25,6069,6201,6015,6183,79,0
2011-04-26,6186,6186,5850,6096,155,0
2011-04-27,6108,6108,5820,5889,145,0
2011-04-28,5910,5994,5742,5760,153,0
2011-04-29,5730,5913,5556,5805,199,0
2011-05-02,5871,6288,5853,6123,155,0
2011-05-03,6120,6276,5913,5955,124,0
2011-05-04,6195,6195,5703,5712,112,0
2011-05-05,5700,5805,5478,5670,233,0
2011-05-06,6000,6147,5736,5742,170,0
2011-05-09,5769,5976,5664,5715,107,0
2011-05-10,5760,5835,5619,5823,39,0
2011-05-11,5838,6054,5838,6009,77,0
2011-05-12,6000,6063,5955,6033,139,0
2011-05-13,6003,6093,5955,5997,88,0
2011-05-16,5937,6177,5910,5913,129,0
2011-05-17,5838,6021,5808,5970,81,0
2011-05-18,5964,6015,5877,5958,69,0
2011-05-19,5985,6192,5985,6186,190,0
2011-05-20,6036,6138,5985,6051,31,0
2011-05-23,5982,6072,5946,6012,102,0
2011-05-24,5997,6000,5715,5730,82,0
2011-05-25,5733,5922,5712,5853,125,0
2011-05-26,5865,5949,5709,5880,65,0
2011-05-27,5919,5970,5829,5922,90,0
2011-05-31,5934,5979,5733,5784,280,0
2011-06-01,5793,5793,5445,5481,290,0
2011-06-02,5505,5574,5253,5394,543,0
2011-06-03,5328,5448,5100,5103,140,0
2011-06-06,5124,5235,4896,4950,125,0
2011-06-07,5022,5136,4944,4944,178,0
2011-06-08,4923,5013,4815,4938,75,0
2011-06-09,4929,5058,4929,4935,212,0
2011-06-10,4770,5034,4770,4860,238,0
2011-06-13,4899,5124,4860,5115,162,0
2011-06-14,5142,5280,4923,4950,276,0
2011-06-15,4896,5148,4851,4929,186,0
2011-06-16,4950,5082,4650,4857,316,0
2011-06-17,4926,5073,4746,4758,343,0
2011-06-20,4749,4782,4323,4443,573,0
2011-06-21,4488,4488,3837,4041,6988,0
2011-06-22,4050,4305,4050,4062,522,0
2011-06-23,4266,4419,4014,4245,866,0
2011-06-24,4269,4545,4203,4440,2166,0
2011-06-27,4446,4563,4221,4293,678,0
2011-06-28,4392,5010,4392,4851,953,0
2011-06-29,4896,4896,4563,4695,832,0
2011-06-30,4689,4749,4605,4719,268,0
2011-07-01,4725,4920,4719,4920,244,0
2011-07-05,4908,4965,4776,4911,286,0
2011-07-06,4812,5415,4797,5358,302,0
2011-07-07,5370,5370,5172,5253,215,0
2011-07-08,5121,5337,5103,5268,135,0
2011-07-11,5232,5232,4884,4965,220,0
2011-07-12,4953,5019,4884,4986,223,0
2011-07-13,5106,5397,5016,5385,253,0
2011-07-14,5370,5412,5250,5358,229,0
2011-07-15,5376,5376,4995,5340,322,0
2011-07-18,5280,5301,5103,5241,150,0
2011-07-19,5253,5406,5148,5406,150,0
2011-07-20,5274,5625,5184,5403,171,0
2011-07-21,5400,5505,5130,5355,229,0
2011-07-22,5499,5619,5391,5508,154,0
2011-07-25,5496,5562,5382,5502,108,0
2011-07-26,5472,5472,5112,5202,108,0
2011-07-27,5160,5169,4725,4857,173,0
2011-07-28,4887,5055,4824,4980,260,0
2011-07-29,4602,5046,4530,4959,469,0
2011-08-01,5052,5055,4500,5010,187,0
2011-08-02,4860,5085,4488,4506,433,0
2011-08-03,4656,4662,4488,4545,162,0
2011-08-04,4503,4671,4404,4422,293,0
2011-08-05,4428,4512,3942,4161,186,0
2011-08-08,3996,4059,3618,3711,270,0
2011-08-09,3798,4515,3666,3933,235,0
2011-08-10,4020,4023,3453,3468,382,0
2011-08-11,3540,3657,3102,3177,409,0
2011-08-12,3222,3222,3015,3177,201,0
2011-08-15,3198,3717,3198,3699,107,0
2011-08-16,3729,3804,3339,3450,172,0
2011-08-17,3636,3702,3339,3426,194,0
2011-08-18,3360,3513,3264,3447,308,0
2011-08-19,3384,3504,3306,3417,288,0
2011-08-22,3546,3546,2727,3030,474,0
2011-08-23,3219,3501,3051,3420,479,0
2011-08-24,3417,3417,3048,3267,103,0
2011-08-25,3285,3285,2979,2991,151,0
2011-08-26,2982,3276,2982,3057,238,0
2011-08-29,3246,3282,3114,3276,131,0
2011-08-30,3228,3228,3099,3135,190,0
2011-08-31,3153,3237,3153,3201,105,0
2011-09-01,3228,3270,3054,3105,107,0
2011-09-02,3021,3048,2871,2892,166,0
2011-09-06,2844,3015,2811,2997,250,0
2011-09-07,3045,3045,2943,2964,90,0
2011-09-08,2922,3072,2880,2886,88,0
2011-09-09,2865,2865,2610,2631,110,0
2011-09-12,2643,2700,2586,2595,229,0
2011-09-13,2613,2670,2592,2610,209,0
2011-09-14,2697,2715,2631,2682,101,0
2011-09-15,2844,2844,2610,2619,110,0
2011-09-16,2652,2700,2592,2700,187,0
2011-09-19,2652,2652,2577,2583,65,0
2011-09-20,2673,2673,2466,2478,61,0
2011-09-21,2499,2544,2250,2271,266,0
2011-09-22,2187,2250,1911,1989,435,0
2011-09-23,1899,2034,1899,2016,310,0
2011-09-26,2037,2202,1950,2043,270,0
2011-09-27,2334,2334,1980,2001,300,0
2011-09-28,1971,1971,1770,1869,813,0
2011-09-29,1905,1905,1761,1770,1887,0
2011-09-30,1758,1773,1632,1671,353,0
2011-10-03,1740,1773,1668,1692,364,0
2011-10-04,1596,1878,1596,1845,450,0
2011-10-05,1854,1968,1761,1968,512,0
2011-10-06,1950,2019,1890,2016,214,0
2011-10-07,2067,2313,2025,2217,301,0
2011-10-10,2271,2307,2121,2178,181,0
2011-10-11,2400,2658,2208,2484,601,0
2011-10-12,2514,2595,2391,2445,230,0
2011-10-13,2436,2511,2346,2355,108,0
2011-10-14,2373,2487,2247,2469,260,0
2011-10-17,2385,2430,2232,2256,228,0
2011-10-18,2253,2409,2166,2397,220,0
2011-10-19,2391,2418,2283,2388,135,0
2011-10-20,2385,2400,2220,2244,151,0
2011-10-21,2298,2466,2238,2250,152,0
2011-10-24,2280,2340,2229,2331,145,0
2011-10-25,2289,2304,2208,2235,185,0
2011-10-26,2271,2313,2190,2250,192,0
2011-10-27,2379,2538,2235,2538,241,0
2011-10-28,2481,2628,2418,2601,262,0
2011-10-31,2475,2499,2190,2229,260,0
2011-11-01,2178,2400,1815,2034,224,0
2011-11-02,2334,2385,2055,2214,177,0
2011-11-03,2238,2364,2115,2241,127,0
2011-11-04,2247,2259,2157,2196,84,0
2011-11-07,2331,2331,2112,2193,87,0
2011-11-08,2220,2337,2181,2325,189,0
2011-11-09,2250,2337,2241,2325,169,0
2011-11-10,2361,2361,2157,2286,145,0
2011-11-11,2259,2331,2253,2316,135,0
2011-11-14,2355,2382,2208,2265,139,0
2011-11-15,2250,2346,2172,2214,298,0
2011-11-16,2184,2400,2163,2298,366,0
2011-11-17,2307,2349,2121,2130,156,0
2011-11-18,2133,2226,2076,2163,434,0
2011-11-21,2178,2178,1821,1938,361,0
2011-11-22,1944,1959,1800,1809,293,0
2011-11-23,1791,1818,1620,1644,323,0
2011-11-25,1635,1635,1554,1554,91,0
2011-11-28,1758,1842,1608,1770,410,0
2011-11-29,1782,1899,1773,1857,506,0
2011-11-30,1920,1977,1800,1845,1150,0
2011-12-01,1809,1899,1809,1845,472,0
2011-12-02,1866,1935,1833,1887,298,0
2011-12-05,1929,1935,1833,1890,315,0
2011-12-06,1896,1923,1842,1914,340,0
2011-12-07,1911,2058,1911,2028,194,0
2011-12-08,2016,2043,1962,2007,170,0
2011-12-09,2019,2085,1881,1911,221,0
2011-12-12,1842,1920,1800,1833,198,0
2011-12-13,1836,1917,1755,1803,202,0
2011-12-14,1812,1881,1656,1692,257,0
2011-12-15,1713,2175,1605,1911,2379,0
2011-12-16,1887,1950,1833,1911,704,0
2011-12-19,1938,1938,1713,1779,482,0
2011-12-20,1884,1884,1722,1749,245,0
2011-12-21,1752,1761,1638,1695,196,0
2011-12-22,1695,1812,1695,1767,359,0
2011-12-23,1800,1800,1725,1740,173,0
2011-12-27,1740,1740,1647,1695,145,0
2011-12-28,1701,1701,1635,1680,120,0
2011-12-29,1680,1722,1674,1722,257,0
2011-12-30,1710,1905,1671,1887,196,0
2012-01-03,1905,1935,1836,1932,147,0
2012-01-04,1878,1968,1779,1938,255,0
2012-01-05,1935,1953,1794,1806,111,0
2012-01-06,1809,1902,1722,1746,251,0
2012-01-09,1725,1761,1650,1659,234,0
2012-01-10,1728,1803,1725,1770,165,0
2012-01-11,1785,1860,1761,1803,244,0
2012-01-12,1806,1896,1776,1815,226,0
2012-01-13,1785,1836,1785,1827,178,0
2012-01-17,1854,1860,1803,1824,149,0
2012-01-18,1824,1935,1800,1905,209,0
2012-01-19,1932,1965,1863,1926,200,0
2012-01-20,1908,2022,1857,1995,345,0
2012-01-23,2190,2190,1833,2058,216,0
2012-01-24,2043,2235,2034,2205,373,0
2012-01-25,2202,2499,2130,2436,517,0
2012-01-26,2466,2520,2439,2463,506,0
2012-01-27,2463,2637,2460,2592,353,0
2012-01-30,2589,2637,2532,2592,401,0
2012-01-31,2598,2655,2589,2601,398,0
2012-02-01,2613,2700,2592,2691,243,0
2012-02-02,2640,2859,2640,2835,451,0
2012-02-03,2952,3000,2880,2970,484,0
2012-02-06,2943,3000,2913,2997,587,0
2012-02-07,3000,3000,2856,2925,689,0
2012-02-08,2925,2997,2706,2820,1062,0
2012-02-09,2829,2859,2583,2697,730,0
2012-02-10,2655,2724,2520,2547,396,0
2012-02-13,2625,3105,2571,3033,1209,0
2012-02-14,3048,3168,2901,3147,570,0
2012-02-15,3273,3387,3024,3063,1332,0
2012-02-16,3048,3084,2931,3006,511,0
2012-02-17,2943,3015,2856,2940,545,0
2012-02-21,2982,2988,2802,2871,567,0
2012-02-22,2871,2922,2706,2841,634,0
2012-02-23,2835,2850,2745,2793,213,0
2012-02-24,2769,2802,2670,2703,190,0
2012-02-27,2682,2856,2610,2781,511,0
2012-02-28,2799,2799,2622,2676,327,0
2012-02-29,2748,3336,2721,3003,1506,0
2012-03-01,3021,3120,2673,2730,731,0
2012-03-02,2670,2730,2460,2463,583,0
2012-03-05,2469,2469,2265,2301,513,0
2012-03-06,2250,2271,2106,2151,558,0
2012-03-07,2175,2403,2172,2334,616,0
2012-03-08,2361,2772,2361,2739,975,0
2012-03-09,2766,2970,2733,2799,754,0
2012-03-12,2823,2823,2652,2727,493,0
2012-03-13,2775,2970,2775,2943,924,0
2012-03-14,2988,2994,2790,2823,417,0
2012-03-15,2817,2865,2574,2625,810,0
2012-03-16,2637,2754,2589,2670,272,0
2012-03-19,2718,2811,2595,2655,308,0
2012-03-20,2670,2730,2556,2679,320,0
2012-03-21,2739,2880,2682,2808,661,0
2012-03-22,2793,2898,2700,2790,392,0
2012-03-23,2805,2982,2793,2892,486,0
2012-03-26,2904,3117,2904,3084,696,0
2012-03-27,3072,3099,2901,2916,609,0
2012-03-28,3030,3030,2871,2943,870,0
2012-03-29,2910,3069,2817,2931,1564,0
2012-03-30,2943,2943,2703,2757,448,0
2012-04-02,2784,2871,2703,2775,527,0
2012-04-03,2811,2973,2781,2832,562,0
2012-04-04,2826,2859,2772,2811,258,0
2012-04-05,2886,2943,2817,2877,159,0
2012-04-09,2838,2838,2733,2775,428,0
2012-04-10,2784,3006,2766,2766,1081,0
2012-04-11,2820,3075,2820,2925,1018,0
2012-04-12,2952,3000,2814,2910,386,0
2012-04-13,2916,2916,2715,2742,587,0
2012-04-16,2775,2844,2718,2730,780,0
2012-04-17,2760,2889,2757,2850,683,0
2012-04-18,2850,2898,2703,2781,415,0
2012-04-19,2796,2796,2652,2748,344,0
2012-04-20,2760,2850,2748,2793,297,0
2012-04-23,2736,2907,2670,2892,476,0
2012-04-24,2892,3000,2877,2973,338,0
2012-04-25,3000,3000,2829,2913,186,0
2012-04-26,2934,2985,2895,2925,232,0
2012-04-27,2937,2973,2865,2946,114,0
2012-04-30,2976,3057,2895,2907,370,0
2012-05-01,2922,3030,2850,2931,258,0
2012-05-02,2901,3075,2775,2997,634,0
2012-05-03,2964,2964,2670,2676,578,0
2012-05-04,2670,2670,2403,2451,269,0
2012-05-07,2430,2433,2220,2343,566,0
2012-05-08,2322,2397,2307,2349,345,0
2012-05-09,2319,2343,2160,2169,374,0
2012-05-10,2232,2232,2055,2190,660,0
2012-05-11,2160,2181,2061,2106,366,0
2012-05-14,2064,2064,1890,1908,521,0
2012-05-15,1914,2043,1815,1824,849,0
2012-05-16,1845,1923,1740,1752,608,0
2012-05-17,1776,1776,1656,1680,434,0
2012-05-18,1683,1752,1662,1680,328,0
2012-05-21,1677,1746,1644,1737,474,0
2012-05-22,1767,1815,1596,1620,635,0
2012-05-23,1596,1623,1452,1605,762,0
2012-05-24,1632,1827,1620,1758,910,0
2012-05-25,1779,1806,1650,1731,519,0
2012-05-29,1743,1752,1647,1725,572,0
2012-05-30,1695,1719,1590,1653,640,0
2012-05-31,1665,1910.76,1629,1821,993,0
2012-06-01,1785,1785,1614,1668,397,0
2012-06-04,1680,1680,1548,1584,472,0
2012-06-05,1593,1764,1590,1746,535,0
2012-06-06,1818,1854,1692,1731,495,0
2012-06-07,1794,1848,1683,1689,312,0
2012-06-08,1695,1752,1617,1647,373,0
2012-06-11,1659,1818,1632,1719,603,0
2012-06-12,1743,1767,1665,1695,594,0
2012-06-13,1698,1815,1656,1725,499,0
2012-06-14,1716,1851,1671,1797,519,0
2012-06-15,1800,1821,1746,1788,529,0
2012-06-18,1779,1821,1665,1758,640,0
2012-06-19,1758,1827,1722,1776,894,0
2012-06-20,2250,2832,2175,2325,7383,0
2012-06-21,2325,2361,2181,2241,1848,0
2012-06-22,2289,2418,2181,2334,7636,0
2012-06-25,2298,2481,2298,2433,1027,0
2012-06-26,2433,2730,2433,2631,1524,0
2012-06-27,2592,2622,2025,2040,5772,0
2012-06-28,1998,2070,1443,1485,5987,0
2012-06-29,1530,1569,1425,1491,23432,0
2012-07-02,1509,1524,1443,1485,3592,0
2012-07-03,1470,1485,1452,1464,2059,0
2012-07-05,1470,1479,1311,1356,2892,0
2012-07-06,1344,1410,1305,1332,2356,0
2012-07-09,1320,1332,1230,1254,4308,0
2012-07-10,1350,1350,1254,1311,3781,0
2012-07-11,1317,1380,1281,1335,2169,0
2012-07-12,1326,1335,1263,1308,1465,0
2012-07-13,1317,1329,1305,1317,916,0
2012-07-16,1317,1347,1290,1317,698,0
2012-07-17,1329,1368,1257,1341,2100,0
2012-07-18,1344,1365,1302,1305,1755,0
2012-07-19,1317,1353,1290,1344,739,0
2012-07-20,1326,1374,1287,1350,1473,0
2012-07-23,1317,1332,1224,1329,1518,0
2012-07-24,1335,1344.02,1218,1230,1423,0
2012-07-25,1251,1317,1245,1308,1361,0
2012-07-26,1335,1335,1227,1239,1014,0
2012-07-27,1248,1275,1194,1275,1118,0
2012-07-30,1284,1284,1167,1185,1275,0
2012-07-31,1209,1227,1143,1164,3460,0
2012-08-01,1176,1203,1098,1098,1541,0
2012-08-02,1092,1143,1071,1104,606,0
2012-08-03,1131,1208.7,1095,1200,794,0
2012-08-06,1209,1404,1023,1104,4271,0
2012-08-07,1128,1176,1095,1155,884,0
2012-08-08,1245,1245,1080,1119,834,0
2012-08-09,1065,1116,1065,1101,764,0
2012-08-10,1101,1185,1101,1161,975,0
2012-08-13,1242,1245,1095,1131,1815,0
2012-08-14,1146,1200,1119,1152,747,0
2012-08-15,1155,1161,1098,1110,781,0
2012-08-16,1113,1185,1050,1185,1963,0
2012-08-17,1185,1204.5,1152,1167,660,0
2012-08-20,1167,1194,1128,1173,577,0
2012-08-21,1185,1191,1131,1152,450,0
2012-08-22,1143,1182,1116,1152,1440,0
2012-08-23,1149,1149,1095,1095,575,0
2012-08-24,1098,1132.5,1038,1095,1348,0
2012-08-27,1116,1140,1098,1107,762,0
2012-08-28,1113,1134,1110,1122,613,0
2012-08-29,1125,1128,1083,1095,756,0
2012-08-30,1098,1107,1059,1062,394,0
2012-08-31,1068,1077,1050,1062,572,0
2012-09-04,1065,1080,1035,1038,1199,0
2012-09-05,1035,1056,975,1020,1446,0
2012-09-06,1026,1038.24,930,957,3495,0
2012-09-07,975,1026,948,990,2464,0
2012-09-10,999,1016.96,958.5,981,1043,0
2012-09-11,984,1008,963,969,950,0
2012-09-12,972,993,954,984,1955,0
2012-09-13,987,1050,975,1035,1706,0
2012-09-14,1050,1077,990,1041,2001,0
2012-09-17,1044,1098,1038,1050,1976,0
2012-09-18,1035,1074,996,1005,1214,0
2012-09-19,1008,1011,960,990,1254,0
2012-09-20,981,996,966,987,723,0
2012-09-21,1008,1017,978,990,1527,0
2012-09-24,987,1011,960,993,712,0
2012-09-25,774,783,630,642,17124,0
2012-09-26,567,630,531,552,14811,0
2012-09-27,549,606,546,600,5598,0
2012-09-28,603,642,600,642,3360,0
2012-10-01,675,675,621,630,2118,0
2012-10-02,615,633,588,603,3850,0
2012-10-03,603,648,585,633,4422,0
2012-10-04,630,660,603,654,1486,0
2012-10-05,654,654,627,627,914,0
2012-10-08,627,645,612,636,1019,0
2012-10-09,630,636,600,603,1281,0
2012-10-10,615,630,609,612,866,0
2012-10-11,621,623.76,606,612,481,0
2012-10-12,612,654,609,609,839,0
2012-10-15,612,618,603,615,555,0
2012-10-16,615,618,588,594,946,0
2012-10-17,606,606,585,603,557,0
2012-10-18,618,630,600,600.26,657,0
2012-10-19,603,603,567,585,1401,0
2012-10-22,570,576,540,570,930,0
2012-10-23,564,606,552,576,1030,0
2012-10-24,579,606,579,594,1007,0
2012-10-25,630,639,600,627,2322,0
2012-10-26,624,627,600,621,1412,0
2012-10-31,633,642,588,606,1148,0
2012-11-01,603,612,588,603,869,0
2012-11-02,606,624,594,600,1409,0
2012-11-05,600,624,588,621,990,0
2012-11-06,624,633,615,624,598,0
2012-11-07,630,630,594,600,846,0
2012-11-08,594,603,570,597,1115,0
2012-11-09,576,597,570,573,909,0
2012-11-12,573,573,501,513,1334,0
2012-11-13,507,528,453,498,1574,0
2012-11-14,492,501,456,486,1490,0
2012-11-15,486,486,435,444,1900,0
2012-11-16,432,492,414,435,2380,0
2012-11-19,468,473.96,415.5,441,1555,0
2012-11-20,441,456,429,438,2045,0
2012-11-21,441,471,435,456,1125,0
2012-11-23,474,483,459,480,347,0
2012-11-26,480,483,447,450,1469,0
2012-11-27,462,486,459,474,2044,0
2012-11-28,480,486,459,474,1109,0
2012-11-29,474,522,468,513,2655,0
2012-11-30,513,552,465,480,5043,0
2012-12-03,492,504,456,462.12,1215,0
2012-12-04,465,486,450,462,1900,0
2012-12-05,465,486,444,447,1242,0
2012-12-06,444,477,437.96,438,3096,0
2012-12-07,435,456,423,423,922,0
2012-12-10,432,444,409.5,420,1423,0
2012-12-11,432,444,408,435,986,0
2012-12-12,447,447,408,414,1221,0
2012-12-13,420,432,414,423,1436,0
2012-12-14,420,459,417,456,2734,0
2012-12-17,450,477,450,474,1050,0
2012-12-18,477,492,450,456,1134,0
2012-12-19,456,501,456,486,1959,0
2012-12-20,474,540,459,510,2307,0
2012-12-21,510,519,489,507,1130,0
2012-12-24,507,507,483,498,242,0
2012-12-26,489,498.02,462,471,1275,0
2012-12-27,474,480,456,468,805,0
2012-12-28,468,480,459,465,1595,0
2012-12-31,465,468,453,462,955,0
2013-01-02,486,573,486,546,4156,0
2013-01-03,543,588,531,546,2884,0
2013-01-04,558,666,549,654,10045,0
2013-01-07,663,729,630,663,10986,0
2013-01-08,669,675,603,609,3175,0
2013-01-09,630,630,561,585,2911,0
2013-01-10,603,621,573,621,3550,0
2013-01-11,624,624,594,609,1484,0
2013-01-14,615,615,564,576,2519,0
2013-01-15,570,588,546,579,2346,0
2013-01-16,582,585,555,564,1519,0
2013-01-17,570,612,555,603,4493,0
2013-01-18,609,675,609,636,7456,0
2013-01-22,645,675,606,621,2739,0
2013-01-23,627,627,564,579,2513,0
2013-01-24,576,645,570,636,3479,0
2013-01-25,648,654,612,621,1784,0
2013-01-28,630,630,600,609,1706,0
2013-01-29,597,735,597,714,9275,0
2013-01-30,741,762,648,699,16682,0
2013-01-31,696,711,663,690,3017,0
2013-02-01,705,789,696,759,12575,0
2013-02-04,753,762,717,735,4102,0
2013-02-05,741,771,672,702,4481,0
2013-02-06,690,729,672,690,3154,0
2013-02-07,690,717,675,687,1829,0
2013-02-08,693,741,684,729,4599,0
2013-02-11,732,740.96,693,729,1877,0
2013-02-12,738,804,720,756,8170,0
2013-02-13,765,795,756,777,3810,0
2013-02-14,768,780,726,759,3143,0
2013-02-15,774,825,753,756,7710,0
2013-02-19,771,771,690,711,5905,0
2013-02-20,714,720,603,624,8077,0
2013-02-21,633,651,603,609,5659,0
2013-02-22,630,666,613.5,630,10784,0
2013-02-25,639,642,570,579,5794,0
2013-02-26,591,600,525,576,7858,0
2013-02-27,570,585,540,570,4345,0
2013-02-28,573,618,564,594,5169,0
2013-03-01,585,618,570,591,3127,0
2013-03-04,588,609,546,579,3757,0
2013-03-05,588,588,540,558,4693,0
2013-03-06,603,618,582,588,4387,0
2013-03-07,606,636,594,630,6191,0
2013-03-08,636,636,573,594,5117,0
2013-03-11,609,609,570,576,2593,0
2013-03-12,573,594,573,585,2000,0
2013-03-13,579,585,576,582,864,0
2013-03-14,582,584.96,561,579,1619,0
2013-03-15,576,579,567,567,1643,0
2013-03-18,558,591,555,579,2074,0
2013-03-19,570,636,567,618,5082,0
2013-03-20,720,735,651,660,18214,0
2013-03-21,714,732,663,681,13374,0
2013-03-22,687,696,642,669,4452,0
2013-03-25,669,680.96,636,642,2564,0
2013-03-26,666,666,636,651,1590,0
2013-03-27,657,690,654,678,3311,0
2013-03-28,696,717.3,654,672,4602,0
2013-04-01,672,678,645,666,3078,0
2013-04-02,654,669,645,648,1545,0
2013-04-03,642,657,603,624,4482,0
2013-04-04,627,645,609,627,1725,0
2013-04-05,618,636,612,627,1072,0
2013-04-08,633,638.7,618,624,654,0
2013-04-09,627,657,618,651,3254,0
2013-04-10,645,657,639,657,1602,0
2013-04-11,678,702,624,654,9716,0
2013-04-12,645,648,618,627,4391,0
2013-04-15,600,606,552,565.5,6821,0
2013-04-16,584.7,588,543.02,567,3644,0
2013-04-17,558,561,510,522,4020,0
2013-04-18,522,537,495,528,2773,0
2013-04-19,531,540,516,529.5,1679,0
2013-04-22,531,540,517.5,528,1292,0
2013-04-23,534,534,501,510,2728,0
2013-04-24,516,525,495,508.5,1919,0
2013-04-25,510,525,492,504,2918,0
2013-04-26,510,519,495,507,3999,0
2013-04-29,522,564,516,537,5952,0
2013-04-30,564,576,504,555,6100,0
2013-05-01,525,537,474,498,5781,0
2013-05-02,513,516,492,510,2165,0
2013-05-03,515.96,540,515.96,540,2264,0
2013-05-06,549,552,525,531,1551,0
2013-05-07,542.96,543,507,540,1632,0
2013-05-08,537,540,516,534,1050,0
2013-05-09,522,534,495,501,2519,0
2013-05-10,480,525,459,522,2152,0
2013-05-13,525,528,495,513,1888,0
2013-05-14,510,513,486,495,2132,0
2013-05-15,498,500.96,474,480,1595,0
2013-05-16,495,513,480,501,1059,0
2013-05-17,510,510,486,501,873,0
2013-05-20,501,597,501,552,4756,0
2013-05-21,546,579,528,546,2831,0
2013-05-22,552,573,546,555,1810,0
2013-05-23,552,590.96,537,555,2233,0
2013-05-24,552,573,540,546,1105,0
2013-05-28,558,558,528,537,1238,0
2013-05-29,537,546,525,528,770,0
2013-05-30,528,546,525,543,753,0
2013-05-31,540,546,534,537,885,0
2013-06-03,540,540,510,513,1011,0
2013-06-04,510,525,498,498,904,0
2013-06-05,501,501,489,489,694,0
2013-06-06,489,501,486,495,673,0
2013-06-07,498,570,492,546,1999,0
2013-06-10,555,555,501.3,513,944,0
2013-06-11,504,531,501,501,516,0
2013-06-12,507,534,495,498,1062,0
2013-06-13,498,510,495,501,511,0
2013-06-14,504,510,498,504,552,0
2013-06-17,507,525,501,519,949,0
2013-06-18,618,696,606,621,31845,0
2013-06-19,651,693,636,681,20413,0
2013-06-20,651,676.5,624,639,6716,0
2013-06-21,654,666,633,666,4473,0
2013-06-24,657,660,624,633,4010,0
2013-06-25,648,654,567,582,5050,0
2013-06-26,591,623.48,576,594,2149,0
2013-06-27,597,621,591.3,618,2958,0
2013-06-28,627,639,606,609,17013,0
2013-07-01,621,660,603,642,4728,0
2013-07-02,642,690,642,660,3575,0
2013-07-03,657,657,636,648,825,0
2013-07-05,654,654,630,636,1297,0
2013-07-08,636,660,627,636,1374,0
2013-07-09,630,642,573,606,4349,0
2013-07-10,618,621,597,600,1482,0
2013-07-11,612,630,600,612,1595,0
2013-07-12,606,618,585,606,2302,0
2013-07-15,615,615,588,597,1550,0
2013-07-16,603,603,585,591,1443,0
2013-07-17,603,606,579,582,2838,0
2013-07-18,582,591,573,573,2222,0
2013-07-19,579,580.5,555,564,2357,0
2013-07-22,573,573,549,549,2430,0
2013-07-23,552,609,540,567,8381,0
2013-07-24,570,588,555,555,3961,0
2013-07-25,564,567,540,540,2222,0
2013-07-26,546,585,540,561,6387,0
2013-07-29,573,573,549,558,3572,0
2013-07-30,570,570,540,555,3432,0
2013-07-31,552,561,540,552,1487,0
2013-08-01,570,615,567,603,9880,0
2013-08-02,603,615,591,600,2270,0
2013-08-05,600,633,594,609,3491,0
2013-08-06,615,624,585,588,3501,0
2013-08-07,543,564,525,546,3678,0
2013-08-08,558,561,540,561,1106,0
2013-08-09,570,570,525,555,2003,0
2013-08-12,561,570,531,534,1608,0
2013-08-13,546,546,531,537,1472,0
2013-08-14,540,555,534,552,1282,0
2013-08-15,549,549,537,540,1479,0
2013-08-16,534,537,510,510,3293,0
2013-08-19,513,540,501,507,1901,0
2013-08-20,510,527.96,507,513,901,0
2013-08-21,519,534,516,516,800,0
2013-08-22,519,528,513,522,515,0
2013-08-23,522,570,522,567,3823,0
2013-08-26,594,612,570,576,6136,0
2013-08-27,576,597,561,591,1470,0
2013-08-28,591,624,588,594,3132,0
2013-08-29,597,600,576,588,975,0
2013-08-30,588,600,552,552,1800,0
2013-09-03,561,582,555,561,529,0
2013-09-04,564,573,555,567,594,0
2013-09-05,570,591,570,582,1489,0
2013-09-06,585,594,573,585,596,0
2013-09-09,588,597,570,573,1266,0
2013-09-10,570,588,561,567,1082,0
2013-09-11,561,581.96,561,567,902,0
2013-09-12,567,572.52,558,558,613,0
2013-09-13,561,579,546,576,1135,0
2013-09-16,588,591,573.02,585,744,0
2013-09-17,591,591,576,585,793,0
2013-09-18,588,627,582,609,3782,0
2013-09-19,600,606,573,585,1213,0
2013-09-20,582,585,558,573,1639,0
2013-09-23,570,585,570,582,617,0
2013-09-24,585,585,570,576,711,0
2013-09-25,582,582,570,573,613,0
2013-09-26,573,600,573,591,2169,0
2013-09-27,585,591,579,591,960,0
2013-09-30,585,591,564,576,1271,0
2013-10-01,570,573,561,570,1060,0
2013-10-02,564,573,561,570,427,0
2013-10-03,567,567,552,561,879,0
2013-10-04,567,567,552,552,1196,0
2013-10-07,555,561,552,555,490,0
2013-10-08,555,558,534,543,1359,0
2013-10-09,540,552,513,537,1190,0
2013-10-10,543,561,537,540,615,0
2013-10-11,543,558,540,546,777,0
2013-10-14,540,552,540,549,462,0
2013-10-15,528,552,525,540,1336,0
2013-10-16,540,555,534,546,1133,0
2013-10-17,549,576,549,558,1539,0
2013-10-18,555,558,540,540,684,0
2013-10-21,546,564,540,552,705,0
2013-10-22,558,558,540,540,699,0
2013-10-23,543,552,528,537,1180,0
2013-10-24,537,540,516,519,2219,0
2013-10-25,516,525,501,510,1520,0
2013-10-28,510,540,507,534,1895,0
2013-10-29,543,546,534,537,1030,0
2013-10-30,543,549,510,516,1281,0
2013-10-31,516,522,510,510,975,0
2013-11-01,513,519,495,501,1371,0
2013-11-04,504,522,501,516,1489,0
2013-11-05,519,525,495,498,1359,0
2013-11-06,411,450,390,396,10187,0
2013-11-07,405,429,402,414,2109,0
2013-11-08,414,423,405,408,1090,0
2013-11-11,420,420,405,411,630,0
2013-11-12,420,420,396,402,1463,0
2013-11-13,405,420,396,405,1199,0
2013-11-14,402,414,402,414,757,0
2013-11-15,420,654,414,522,30712,0
2013-11-18,537,540,447,450,6458,0
2013-11-19,456,465,420,444,2950,0
2013-11-20,465,465,429,441,1885,0
2013-11-21,444,453,426,429,1081,0
2013-11-22,435,486,414,459,4549,0
2013-11-25,495,495,447,495,2792,0
2013-11-26,504,525,477,492,4496,0
2013-11-27,492,561,492,543,9593,0
2013-11-29,552,555,534,534,1143,0
2013-12-02,555,555,513,546,2759,0
2013-12-03,555,555,510,531,2512,0
2013-12-04,546,552,492,540,3448,0
2013-12-05,531,546,480,510,4664,0
2013-12-06,513,516,501,504,883,0
2013-12-09,504,522,504,510,1352,0
2013-12-10,516,516,495,498,1623,0
2013-12-11,360,375,339,363,55933,0
2013-12-12,363,366,354,357,8087,0
2013-12-13,360,360,336,354,7632,0
2013-12-16,354,357,342,342,5692,0
2013-12-17,342,369,342,360,4431,0
2013-12-18,366,375,351,351,7422,0
2013-12-19,360,387,351,384,8557,0
2013-12-20,390,393,366,381,5792,0
2013-12-23,393,402,384,390,5531,0
2013-12-24,402,402,390,391.5,1831,0
2013-12-26,399,405,390,402,5285,0
2013-12-27,405,426,390,417,10124,0
2013-12-30,417,432,402,426,5300,0
2013-12-31,426,435,420,429,3429,0
2014-01-02,432,432,408,423,3632,0
2014-01-03,423,426,411,414,3690,0
2014-01-06,420,423,408,414,1704,0
2014-01-07,417,420,396,402,3906,0
2014-01-08,408,417,405,408,3184,0
2014-01-09,411,414,399,399,2370,0
2014-01-10,399,402,375,387,4564,0
2014-01-13,387,411,378,390,3868,0
2014-01-14,393,393,384,387,1477,0
2014-01-15,393,393,387,387,1751,0
2014-01-16,387,390,384,384,1297,0
2014-01-17,384,402,384,390,2202,0
2014-01-21,396,414,390,402,6483,0
2014-01-22,405,411,384,390,2821,0
2014-01-23,387,396,387,390,1643,0
2014-01-24,387,390,375,384,3056,0
2014-01-27,384,384,360,360,3925,0
2014-01-28,366,381.66,366,369,2400,0
2014-01-29,378,414,369,408,12996,0
2014-01-30,408,435,402,411,10915,0
2014-01-31,408,438,393,414,6996,0
2014-02-03,417,420,390,393,3249,0
2014-02-04,396,402,390,393,1454,0
2014-02-05,393,393,378,378,2892,0
2014-02-06,384,399,378,384,853,0
2014-02-07,387,396,381,387,1506,0
2014-02-10,390,405,387,396,2111,0
2014-02-11,402,402,381,396.02,1477,0
2014-02-12,402,405,384,387,2133,0
2014-02-13,393,400.5,384,396,1361,0
2014-02-14,402,405,387,387,2475,0
2014-02-18,396,408,384,387,5516,0
2014-02-19,381,387,375,375,2794,0
2014-02-20,384,384,360,363,4356,0
2014-02-21,363,375,363,363,1335,0
2014-02-24,375,390,366,387,2304,0
2014-02-25,399,402,390,399,3572,0
2014-02-26,408,408,399,402,1802,0
2014-02-27,405,456,390,429,20341,0
2014-02-28,447,447,402,408,5720,0
2014-03-03,411,420,387,396,5591,0
2014-03-04,396,399,384,390,3168,0
2014-03-05,393,420,390,402,5084,0
2014-03-06,429,459,420,426,9489,0
2014-03-07,429,432,408,414,2839,0
2014-03-10,405,429,405,420,2777,0
2014-03-11,432,462,414,435,11537,0
2014-03-12,456,465,426,438,5910,0
2014-03-13,435,441,414,423,3250,0
2014-03-14,420,438,402,429,2511,0
2014-03-17,426,450,411,417,1860,0
2014-03-18,420,420,402,408,2059,0
2014-03-19,408,417,390,390,3574,0
2014-03-20,393,402,378,396,3864,0
2014-03-21,402,408,393,396,1597,0
2014-03-24,393,405,378,381,4068,0
2014-03-25,384,393,372,372,4556,0
2014-03-26,345,390,345,351,8107,0
2014-03-27,348,354,342,348,2411,0
2014-03-28,351,354,345,351,3087,0
2014-03-31,354,366,348,351,3414,0
2014-04-01,357,372,351,357,3140,0
2014-04-02,360,369,357,363,1287,0
2014-04-03,366,372,354,358.5,928,0
2014-04-04,357,362.4,354,354,985,0
2014-04-07,360,363,351,351,1329,0
2014-04-08,354,357,346.5,354,896,0
2014-04-09,354,357,348,354,1224,0
2014-04-10,351,357,336,342,1553,0
2014-04-11,342,348,330,334.5,2446,0
2014-04-14,333,342,309,309,3654,0
2014-04-15,309,315,219.02,253.26,12038,0
2014-04-16,253.26,253.98,231,248.1,3268,0
2014-04-17,246,294,232.5,279,5216,0
2014-04-21,288,290.88,249,261,2810,0
2014-04-22,255,402,255,354,39791,0
2014-04-23,348,369,312,327,12172,0
2014-04-24,327,360,324,345,7177,0
2014-04-25,348,351,324,333,2733,0
2014-04-28,336,342,309,318,3119,0
2014-04-29,333,333,309,309,1880,0
2014-04-30,315,318,306,309,1053,0
2014-05-01,309,321,309,318,1507,0
2014-05-02,315,324.02,309,315,750,0
2014-05-05,324,333,300,333,2171,0
2014-05-06,327,339,306,312,2106,0
2014-05-07,309,321,306,309,911,0
2014-05-08,312,312,278.66,288,3121,0
2014-05-09,291,291,270,270,1891,0
2014-05-12,279,312,273,300,2093,0
2014-05-13,306,312,294.96,306,2024,0
2014-05-14,309,312,300,306,2339,0
2014-05-15,312,324,285.74,293.96,3448,0
2014-05-16,300,300,276,287.28,1372,0
2014-05-19,288,288,273.6,276.12,1179,0
2014-05-20,276,283.5,267,271.08,581,0
2014-05-21,270,281.82,270,270,431,0
2014-05-22,270,278.18,270,274.82,434,0
2014-05-23,270,295.8,270,279,1958,0
2014-05-27,291,291.02,270,273,939,0
2014-05-28,282,282,273,273.06,534,0
2014-05-29,282,297,264,273,3393,0
2014-05-30,278.4,279,267,276.62,978,0
2014-06-02,276,282,267.5,270,669,0
2014-06-03,267,276,255,258,1305,0
2014-06-04,258.08,269.4,255,258,1795,0
2014-06-05,267,267,241.5,253.2,2391,0
2014-06-06,252,270,242.82,260.6,1458,0
2014-06-09,264,273,264,267,851,0
2014-06-10,258,279,258,279,1162,0
2014-06-11,273,297,273,288,1608,0
2014-06-12,282,288,279,287.96,694,0
2014-06-13,288,292.8,276.68,288,800,0
2014-06-16,288,294,285.18,288,283,0
2014-06-17,285,297,276,291,1081,0
2014-06-18,285.74,290.88,273,276,923,0
2014-06-19,273,291,273,273.42,579,0
2014-06-20,273.02,285,270.9,270.9,1186,0
2014-06-23,270,276,264,264,872,0
2014-06-24,264,264,249.02,255.78,2058,0
2014-06-25,258,270,246,264,1328,0
2014-06-26,270,270,261,267.06,598,0
2014-06-27,267,275.96,249,252,3052,0
2014-06-30,258,271.8,252.06,258,703,0
2014-07-01,258,270,255,262.62,558,0
2014-07-02,267,267,255,264,459,0
2014-07-03,255.62,266.7,255.62,261,465,0
2014-07-07,264,279,258,263.64,777,0
2014-07-08,264,264,249,252.44,1090,0
2014-07-09,249,255,249,255,454,0
2014-07-10,249.3,251.96,234,239.48,1312,0
2014-07-11,237,246,231,246,734,0
2014-07-14,246.24,261,240.3,248.46,919,0
2014-07-15,244.74,246,235.14,240.62,440,0
2014-07-16,240,240,228,231.42,729,0
2014-07-17,231.42,237.6,225,225.2,568,0
2014-07-18,231,246,228,228.6,740,0
2014-07-21,228,231,213,216.32,1202,0
2014-07-22,216,222,210,210,902,0
2014-07-23,207,222,165,178.05,4966,0
2014-07-24,180,182.73,169.5,176.04,2607,0
2014-07-25,168.15,214.58,168.15,201,7053,0
2014-07-28,204,204,180,186,1661,0
2014-07-29,228,251.4,204.44,210,13011,0
2014-07-30,234,234,210,216,2414,0
2014-07-31,174,174,150,153,20092,0
2014-08-01,159,159,132.93,143.4,12210,0
2014-08-04,154.92,156,146.79,150,3334,0
2014-08-05,150.24,153.57,136.5,150.03,2775,0
2014-08-06,153,153,144,149.58,1559,0
2014-08-07,151.5,151.5,144,145.8,1057,0
2014-08-08,141.3,148.5,136.5,136.5,2951,0
2014-08-11,135,153,135,149.7,4845,0
2014-08-12,147,152.97,147,150.06,1571,0
2014-08-13,150,153,129,147,3065,0
2014-08-14,144,150,136.8,144,2067,0
2014-08-15,144,144.33,136.5,136.53,2039,0
2014-08-18,147,147,135.3,137.88,1569,0
2014-08-19,147,147,136.5,139.8,1419,0
2014-08-20,139.8,145.5,135.75,135.9,1849,0
2014-08-21,138.96,141.9,135,135.03,2456,0
2014-08-22,139.5,141,132.33,135.09,1852,0
2014-08-25,138,138,132.33,133.5,1107,0
2014-08-26,133.8,142.47,132,138.72,1045,0
2014-08-27,144,144,133.8,139.62,1020,0
2014-08-28,140.85,146.85,136.5,141.3,1285,0
2014-08-29,141,165,141,156.06,6845,0
2014-09-02,162,172.5,154.47,165.9,11685,0
2014-09-03,171,174,144,153,9807,0
2014-09-04,154.5,159,142.5,147.66,2497,0
2014-09-05,147,147.03,129.48,135.21,5599,0
2014-09-08,135,145.23,132.45,141.3,1912,0
2014-09-09,142.5,145.5,138,144.15,1332,0
2014-09-10,139.5,146.88,135.48,138.15,1491,0
2014-09-11,136.8,143.37,135.3,142.17,836,0
2014-09-12,141,143.85,136.5,136.53,1313,0
2014-09-15,138,138,129,129.9,3309,0
2014-09-16,129.45,132,126,129.03,1328,0
2014-09-17,132,135,123,123.09,2468,0
2014-09-18,123,123,102,105,7686,0
2014-09-19,117.27,132,111,120.3,11741,0
2014-09-22,114.27,129,111.3,127.47,1632,0
2014-09-23,129,129,120.3,129,511,0
2014-09-24,126,127.5,100.8,106.29,7981,0
2014-09-25,112.2,126,105,105.03,1889,0
2014-09-26,108,112.2,102,102,2448,0
2014-09-29,105,105,91.5,96.03,11162,0
2014-09-30,101.7,105.87,90.72,102.75,3135,0
2014-10-01,104.4,105,96.57,96.57,1045,0
2014-10-02,96.84,101.97,91.2,91.5,2811,0
2014-10-03,93,99.9,90.36,91.32,1238,0
2014-10-06,91.5,98.94,75,84,3753,0
2014-10-07,87,89.7,75.6,78,2137,0
2014-10-08,83.7,83.7,77.31,81,1746,0
2014-10-09,90,109.5,81,81,2470,0
2014-10-10,81,87,78,81,754,0
2014-10-13,81,90,75,80.25,1347,0
2014-10-14,78,85.8,77.61,85.8,519,0
2014-10-15,84,89.67,75.03,87.66,2018,0
2014-10-16,89.97,93,82.53,84,2034,0
2014-10-17,90,95.94,84.6,87.6,496,0
2014-10-20,85.5,96,85.5,90.03,2373,0
2014-10-21,99,102.54,93,96.45,4116,0
2014-10-22,104.1,107.1,96,102.66,4812,0
2014-10-23,102.3,108,102.3,106.5,2732,0
2014-10-24,107.4,113.28,105.06,109.05,2220,0
2014-10-27,111,114,105.63,109.5,1924,0
2014-10-28,108,117,108,108.09,2190,0
2014-10-29,116.91,116.91,105,109.5,1588,0
2014-10-30,105.45,114,84,106.17,2502,0
2014-10-31,96.84,111,96.09,107.37,1353,0
2014-11-03,110.1,110.85,96,96.33,1028,0
2014-11-04,103.5,103.5,96.33,97.5,577,0
2014-11-05,101.91,101.91,93,93,481,0
2014-11-06,99,99,90,95.79,1370,0
2014-11-07,93,99,90.09,98.4,630,0
2014-11-10,102,104.4,97.5,97.5,1725,0
2014-11-11,97.5,100.2,95.97,97.5,1321,0
2014-11-12,123,132,114,117,11641,0
2014-11-13,117,117,105.9,108,2286,0
2014-11-14,114,132,114,123,7101,0
2014-11-17,129,129,120,123,2593,0
2014-11-18,120,123,115.5,117,1865,0
2014-11-19,117,122.97,111,113.94,1477,0
2014-11-20,113.97,132,111.03,129,5258,0
2014-11-21,132,144,129,135,7649,0
2014-11-24,138,156,138,150,10591,0
2014-11-25,156,162,144,147,4397,0
2014-11-26,150,150,135.96,150,2487,0
2014-11-28,150,151.2,132,132.03,3099,0
2014-12-01,136.5,138,118.53,122.85,4508,0
2014-12-02,122.85,125.97,114.36,117.03,1768,0
2014-12-03,117,129,113.1,119.1,2923,0
2014-12-04,116.73,119.7,111.75,114,1804,0
2014-12-05,112.5,114.3,107.97,111.03,1909,0
2014-12-08,111,111,93,96,3195,0
2014-12-09,99,105,96,96,2800,0
2014-12-10,96,104.16,87,97.35,3999,0
2014-12-11,87.39,96,87.15,90,1307,0
2014-12-12,90.03,94.47,88.5,93.03,1926,0
2014-12-15,96,96,80.4,84,3011,0
2014-12-16,84,87,75,87,3472,0
2014-12-17,75,90,75,86.28,1961,0
2014-12-18,87,99,87,87.78,509,0
2014-12-19,96,96,88.02,96,1532,0
2014-12-22,96,102.9,93.27,99,2204,0
2014-12-23,105,114,102,113.37,5404,0
2014-12-24,112.5,117.03,108.03,111,2201,0
2014-12-26,108,115.5,96,109.5,2198,0
2014-12-29,97.5,104.88,96.15,103.5,1543,0
2014-12-30,96.63,101.91,96,98.64,1300,0
2014-12-31,99,99,81,96,2707,0
2015-01-02,96,105,90,105,884,0
2015-01-05,105,111,102,105,1520,0
2015-01-06,102,109.47,91.56,102,1641,0
2015-01-07,96,102,93,96,718,0
2015-01-08,100.8,103.56,93,99,1508,0
2015-01-09,96,96,90,96,1833,0
2015-01-12,93,96,90,96,1269,0
2015-01-13,103.5,105,93.54,99.78,1518,0
2015-01-14,96,101.7,90,92.1,2392,0
2015-01-15,88.5,99,87.21,94.5,999,0
2015-01-16,96,96,84,90.48,1604,0
2015-01-20,89.73,93,84.09,89.7,1112,0
2015-01-21,87,93,84,87.18,929,0
2015-01-22,90,93,84.54,87.03,766,0
2015-01-23,86.25,89.7,84,85.44,1145,0
2015-01-26,87,92.1,84.63,88.35,1534,0
2015-01-27,97.8,104.7,75.3,83.1,13877,0
2015-01-28,84,85.98,76.29,76.8,3837,0
2015-01-29,51,51,37.41,40.56,50411,0
2015-01-30,43.5,44.97,36.03,39,18603,0
2015-02-02,42,43.2,35.94,39,12107,0
2015-02-03,40.2,40.2,36.03,36.6,11248,0
2015-02-04,36.9,41.94,36.33,39,19925,0
2015-02-05,40.17,43.2,39,39.27,20382,0
2015-02-06,41.4,42.6,38.25,40.5,8216,0
2015-02-09,42,42,39,39,8881,0
2015-02-10,40.35,41.85,39.15,41.01,2987,0
2015-02-11,40.5,48.75,39.78,47.97,38716,0
2015-02-12,51,63,48,60,82395,0
2015-02-13,67.11,72,60.42,68.7,71829,0
2015-02-17,78,90,77.1,84,73275,0
2015-02-18,87,87,69,72.69,35587,0
2015-02-19,75,75,60.48,70.5,20744,0
2015-02-20,72,84,72,81,25356,0
2015-02-23,87,90,75.36,78.45,27206,0
2015-02-24,66,80.4,60,77.7,17735,0
2015-02-25,78,81,72,75,7698,0
2015-02-26,75,84,70.5,81,23523,0
2015-02-27,82.5,83.73,76.53,81,8365,0
2015-03-02,84,84,72,78,6850,0
2015-03-03,75,81,75,75,7578,0
2015-03-04,81,81,72,75,10607,0
2015-03-05,75,78,69,78,12248,0
2015-03-06,78,78,75,75,4097,0
2015-03-09,87,96,81,84,60370,0
2015-03-10,84,87,75,78,16182,0
2015-03-11,81,81,75,75,7758,0
2015-03-12,75,78,72,78,7206,0
2015-03-13,75,78,69,75,9472,0
2015-03-16,69,75,66,75,9904,0
2015-03-17,69,75,69,72,4909,0
2015-03-18,72,72,69,72,5230,0
2015-03-19,69,75,69,72,3754,0
2015-03-20,72,75,72,72,4945,0
2015-03-23,72,78,72,75,8059,0
2015-03-24,81,87,75,81,19236,0
2015-03-25,81,81,75,75,7428,0
2015-03-26,78,81,75,81,11644,0
2015-03-27,78,81,72,75,15981,0
2015-03-30,72,72,63,63,19115,0
2015-03-31,66,69.81,60,60.3,10291,0
2015-04-01,60,60,45,51,20734,0
2015-04-02,51,60,51,57,10511,0
2015-04-06,57,66,57,63,9212,0
2015-04-07,66,67.5,63,65.1,7801,0
2015-04-08,63,66,54,60,7886,0
2015-04-09,60,60,56.94,59.7,3252,0
2015-04-10,57,60,54,60,6723,0
2015-04-13,60,60,54,57,4121,0
2015-04-14,60,60,57,60,4049,0
2015-04-15,57.45,60,55.8,58.5,5117,0
2015-04-16,58.5,58.5,54,54,5590,0
2015-04-17,54,57,54,57,4139,0
2015-04-20,55.47,56.01,51,51.15,5918,0
2015-04-21,45.2,47.798,26.4,40.2,40498,0
2015-04-22,42,60.4,42,55.7,114111,0
2015-04-23,58.4,60,47.6,56.4,89850,0
2015-04-24,57.2,60.8,53.6,54.4,52165,0
2015-04-27,54.4,55,50.2,50.8,22720,0
2015-04-28,49,50.8,45,48.4,19205,0
2015-04-29,48,48,45,46,12675,0
2015-04-30,45.6,52.8,45.6,50.2,33000,0
2015-05-01,50.4,51.2,49,49.2,9015,0
2015-05-04,49,51.8,47,50.8,21615,0
2015-05-05,54.4,54.4,49,49.4,18930,0
2015-05-06,50,54.2,49,49,21896,0
2015-05-07,71.2,122.2,65.6,109.2,2012595,0
2015-05-08,139.2,144.8,104.2,106,1463125,0
2015-05-11,99.8,103.6,88.6,91.4,285685,0
2015-05-12,92,108,90.6,93.6,511596,0
2015-05-13,110.2,113.6,87.4,89.4,795850,0
2015-05-14,80.8,84,74.6,78,301570,0
2015-05-15,80,84.6,75.6,79.4,135614,0
2015-05-18,77.8,81.8,75.6,76.2,72771,0
2015-05-19,75.2,76.4,65.8,68,132345,0
2015-05-20,69.8,71.4,62.2,64.4,105375,0
2015-05-21,64.4,67.4,60,60.4,98030,0
2015-05-22,60,66.6,58.6,63.2,89925,0
2015-05-26,62.6,64.4,59,59.4,55710,0
2015-05-27,59.8,66,59,61.6,90305,0
2015-05-28,60.2,73.2,59.2,72,165974,0
2015-05-29,68.6,69,60.6,61.4,137050,0
2015-06-01,62.6,64.6,61,62,72946,0
2015-06-02,62,78.8,60.4,78.4,448599,0
2015-06-03,76.4,81.2,67.6,68,409990,0
2015-06-04,73.6,83.2,72,74.8,711315,0
2015-06-05,71.8,78,70.4,74.2,158785,0
2015-06-08,75,77,71.4,73.8,126070,0
2015-06-09,72.6,80,71.8,75.4,225359,0
2015-06-10,75.6,83.2,74.4,82.6,484657,0
2015-06-11,84,87.2,76.2,77.4,446187,0
2015-06-12,77,79.4,73.6,76.6,118835,0
2015-06-15,74.8,79,74,75,57085,0
2015-06-16,75.2,76,72,74,74075,0
2015-06-17,79.2,82.2,74.4,75.8,172355,0
2015-06-18,75.6,76.2,73,73.2,58350,0
2015-06-19,73.4,77.8,72.4,77,108680,0
2015-06-22,76.8,76.8,72.4,74.6,29980,0
2015-06-23,73.8,75.2,72.6,73,30343,0
2015-06-24,73.6,76,72,75,64165,0
2015-06-25,74.8,77.6,73,75.8,92965,0
2015-06-26,75.6,77.4,73,74.4,53050,0
2015-06-29,71.6,72.6,63.4,65.2,84235,0
2015-06-30,66,69.4,64,65.4,66187,0
2015-07-01,66.2,67.2,65,65.2,36310,0
2015-07-02,65.8,66.2,63,63.8,37720,0
2015-07-06,62,62.4,58,62.2,62210,0
2015-07-07,61.4,62,56,57.4,51485,0
2015-07-08,56.2,56.8,45.2,45.6,109670,0
2015-07-09,49.8,52.4,46.4,49,57180,0
2015-07-10,52,56.2,50.4,54.2,98275,0
2015-07-13,53.2,54.8,51.4,51.8,51660,0
2015-07-14,51.2,53.2,46,46,83838,0
2015-07-15,43.6,47.2,43,46.4,62340,0
2015-07-16,47.2,47.6,44,45.4,56945,0
2015-07-17,45,45.4,43.8,45,26775,0
2015-07-20,44.4,44.8,39.2,39.8,79140,0
2015-07-21,39.6,39.8,36.2,38.6,52380,0
2015-07-22,38.2,43,38.2,41.4,72005,0
2015-07-23,41,43.4,40.6,42.2,40440,0
2015-07-24,41.6,43.2,40.2,42.2,40075,0
2015-07-27,41.6,41.6,39,40.6,22420,0
2015-07-28,41.2,43.4,40.8,41.2,19835,0
2015-07-29,42.2,45,42,43.8,54910,0
2015-07-30,48.6,60,47.4,52.4,386930,0
2015-07-31,52,55,48.8,52.8,51395,0
2015-08-03,53.2,57.6,50.8,56,70108,0
2015-08-04,56.2,58.4,54,54.4,55205,0
2015-08-05,46.6,52.8,46.6,49.4,37330,0
2015-08-06,48.8,52,48.2,50.4,19027,0
2015-08-07,49.8,50.6,47,48.2,21010,0
2015-08-10,48.2,51.2,47,49.8,37640,0
2015-08-11,49.8,51,45,47.8,20388,0
2015-08-12,50,52.2,46.2,49.4,58875,0
2015-08-13,49.6,49.6,44.2,44.6,27530,0
2015-08-14,44.8,45.2,42.8,43.4,16345,0
2015-08-17,43.4,44.6,43.2,43.2,12190,0
2015-08-18,43.8,47.4,43,45.2,28270,0
2015-08-19,50.2,54.4,47.6,49,129850,0
2015-08-20,49,49.6,45.2,45.8,22940,0
2015-08-21,45.2,47.4,43.4,45.8,16595,0
2015-08-24,43.8,54.8,40.4,47.6,116760,0
2015-08-25,51.8,51.8,48,48.8,73470,0
2015-08-26,48.8,48.8,43.6,44,35460,0
2015-08-27,45,49,44.2,47,23825,0
2015-08-28,47.8,49.2,46,46.6,30150,0
2015-08-31,46,49.4,46,48.2,15570,0
2015-09-01,48.2,49.2,46,47.6,18210,0
2015-09-02,48.8,49.6,46.6,47.2,15480,0
2015-09-03,50.8,51,45,45.8,35920,0
2015-09-04,45,47,44.2,46.4,14580,0
2015-09-08,47.6,49.2,45.2,46,33475,0
2015-09-09,46.2,46.8,44.2,45.6,14490,0
2015-09-10,45,46,44.2,44.4,12526,0
2015-09-11,44.4,45,43.4,44.4,14975,0
2015-09-14,43.8,45,42,42.2,24885,0
2015-09-15,41.8,45,41.8,44.8,23835,0
2015-09-16,44.2,45.2,44,44.6,14985,0
2015-09-17,44.2,44.6,43.4,44.4,14959,0
2015-09-18,44.4,45.8,44.2,45.6,17615,0
2015-09-21,45.6,49,44.4,47,43870,0
2015-09-22,46,46.8,43.6,44,15585,0
2015-09-23,48,48.4,41.2,41.8,66340,0
2015-09-24,41.8,42.6,39.206,41.8,15211,0
2015-09-25,41.6,42.2,37.4,39.2,22920,0
2015-09-28,40.8,42,37.8,39.7,23602,0
2015-09-29,39.2,39.2,37,37.2,13750,0
2015-09-30,37.4,37.4,32.4,34.4,34280,0
2015-10-01,35.2,37,33.4,36.4,17470,0
2015-10-02,38.8,38.8,35.8,38.4,17680,0
2015-10-05,38.4,40.736,38,40.4,12703,0
2015-10-06,41,42,39.4,41.2,11720,0
2015-10-07,41.4,42.6,40.2,41.2,15590,0
2015-10-08,40.6,43,40.2,42.8,12130,0
2015-10-09,42.2,43.8,42,43.2,9845,0
2015-10-12,42.8,42.8,40.4,41.4,7397,0
2015-10-13,41,42.6,40.4,42.4,9115,0
2015-10-14,41.8,43.4,41.4,43.4,10990,0
2015-10-15,42.8,44,41.2,43,20295,0
2015-10-16,42.4,43.6,42,43,5275,0
2015-10-19,43.4,43.4,41.8,43.2,6152,0
2015-10-20,43.2,43.8,42.4,42.8,10719,0
2015-10-21,43.2,44.8,42,43.8,10900,0
2015-10-22,43.4,44.4,43,44.2,8540,0
2015-10-23,43.8,44.4,43,43.8,3840,0
2015-10-26,42,43.8,42,42.4,5710,0
2015-10-27,42.4,42.4,39,39,15300,0
2015-10-28,39.6,40.4,38.4,40,6975,0
2015-10-29,40,41.6,39.6,40.2,3515,0
2015-10-30,40.6,41.4,40,40.2,7070,0
2015-11-02,40,41.8,39.8,40.2,9871,0
2015-11-03,39.6,41.2,39,39.4,17250,0
2015-11-04,39.2,41.2,39.2,39.4,15261,0
2015-11-05,40.2,41.8,38.2,38.4,24540,0
2015-11-06,38,38,31.6,34.2,44965,0
2015-11-09,38.8,39,33.6,34.4,26582,0
2015-11-10,36,36.2,30.6,31.8,25265,0
2015-11-11,31.4,32.6,30,31,15380,0
2015-11-12,31,31.4,28.8,29.4,15890,0
2015-11-13,29.8,30,27.4,28.8,15065,0
2015-11-16,28.6,32.8,28.2,30.4,78640,0
2015-11-17,30,31.4,26.4,28.2,42155,0
2015-11-18,28.2,30.6,27.4,29.4,55210,0
2015-11-19,29.2,29.6,27,27.4,29290,0
2015-11-20,28,28.2,26.6,26.8,20860,0
2015-11-23,26.8,29.6,23.4,28.8,61560,0
2015-11-24,27.6,30,27.6,28.6,33055,0
2015-11-25,28.4,30.2,23.8,28.6,84980,0
2015-11-27,28.8,28.8,26.2,28.2,11075,0
2015-11-30,28,30.8,27.4,29.2,106690,0
2015-12-01,28.8,29.588,26.4,27,46838,0
2015-12-02,27.4,27.8,25.2,26.6,60275,0
2015-12-03,26.4,27.6,26,26.2,21562,0
2015-12-04,26.6,26.8,25.4,25.8,18425,0
2015-12-07,25.8,26.4,24.6,25,28685,0
2015-12-08,19.6,19.6,16,16.1,168389,0
2015-12-09,16,16,14.2,15.4,43145,0
2015-12-10,15.4,15.6,15,15,18930,0
2015-12-11,15.8,15.8,13.6,13.6,43615,0
2015-12-14,13.4,13.9,13,13.588,15392,0
2015-12-15,13.4,13.8,11.4,12.2,62270,0
2015-12-16,12.2,13,11,12.2,38770,0
2015-12-17,12.8,13,12,12.8,35545,0
2015-12-18,12.4,12.8,11.6,12.8,23745,0
2015-12-21,12.2,14.6,12,14.6,30450,0
2015-12-22,14.6,14.8,14,14.044,11809,0
2015-12-23,14,14.8,14,14.4,11560,0
2015-12-24,14.4,15.8,14.4,14.8,8288,0
2015-12-28,14.8,15.2,14,14,18004,0
2015-12-29,14,14.3,12.804,13.2,25055,0
2015-12-30,12.8,13.4,12.6,12.882,17617,0
2015-12-31,12.8,13,12,12.4,32455,0
2016-01-04,12.248,13.2,11.98,13,13601,0
2016-01-05,13,13.8,12.998,13.33,19151,0
2016-01-06,13.32,13.32,11.6,11.9,27790,0
2016-01-07,12.6,12.6,11,11,36245,0
2016-01-08,11.6,11.8,9.86,10.6,33669,0
2016-01-11,10,10.14,8.61,9.6,30397,0
2016-01-12,9.6,9.6,8.2,8.28,18783,0
2016-01-13,9.2,9.2,7.6,8,18349,0
2016-01-14,8.2,8.6,7.82,8.4,14145,0
2016-01-15,8.4,8.4,7.606,7.802,21669,0
2016-01-19,8,8,7,7,17610,0
2016-01-20,7,7.2,5.8,7.002,23206,0
2016-01-21,7.3,7.9,7.202,7.714,13315,0
2016-01-22,8,10,7.688,9.202,33255,0
2016-01-25,9.202,9.4,8.4,8.8,10242,0
2016-01-26,8.98,9.2,8.402,8.7,8947,0
2016-01-27,8.5,8.8,8.2,8.32,10592,0
2016-01-28,8.4,8.98,8.4,8.462,7510,0
2016-01-29,9,9.6,8.6,9.5,12753,0
2016-02-01,8.5,8.8,8.2,8.4,12971,0
2016-02-02,9,9.02,7.8,7.802,16522,0
2016-02-03,8,8.398,7.6,8.258,10310,0
2016-02-04,8.56,8.56,7.6,8.5,7000,0
2016-02-05,8.5,8.94,7.868,8.204,13431,0
2016-02-08,8.204,8.204,7.26,7.26,14798,0
2016-02-09,7.26,7.598,7.2,7.2,12010,0
2016-02-10,7.2,7.2,7,7.022,14687,0
2016-02-11,7,7.196,6.6,6.64,10561,0
2016-02-12,6.8,7.4,6.6,7,8554,0
2016-02-16,7.6,8.5,7.35,8.314,35467,0
2016-02-17,8.4,8.4,7.6,8.2,12726,0
2016-02-18,8.2,8.2,7.622,8,5824,0
2016-02-19,7.6,8,7.2,7.348,13715,0
2016-02-22,7.348,8,7.348,7.662,5859,0
2016-02-23,7.76,7.76,7.348,7.4,5683,0
2016-02-24,7.4,7.558,6.802,7.486,11165,0
2016-02-25,7.6,7.8,7.042,7.8,5955,0
2016-02-26,7.4,7.8,7.4,7.656,4495,0
2016-02-29,7.6,8,7.4,7.604,11540,0
2016-03-01,7.8,7.804,7.502,7.804,9983,0
2016-03-02,7.96,8.8,7.7,8.4,29016,0
2016-03-03,8.8,8.8,8,8.3,14170,0
2016-03-04,8.36,8.8,8.008,8.402,19896,0
2016-03-07,8.8,9.018,8.42,8.972,16680,0
2016-03-08,9.2,9.2,8,8,38635,0
2016-03-09,8.502,8.502,7.002,7.6,27563,0
2016-03-10,7.7,8.2,7.3,7.8,32568,0
2016-03-11,7.8,8,7.4,7.59,19060,0
2016-03-14,7.8,7.8,7.4,7.494,10325,0
2016-03-15,7.6,7.6,6.8,7.064,21792,0
2016-03-16,7.204,7.4,7.2,7.4,6063,0
2016-03-17,7.5,7.8,7,7.7,20148,0
2016-03-18,7.8,8.2,7.402,7.578,49139,0
2016-03-21,7.578,8,7.22,7.434,14035,0
2016-03-22,7.54,10.94,7.54,10.2,104343,0
2016-03-23,9.6,9.6,8.2,8.6,59471,0
2016-03-24,8.5,10.16,7.6,9.2,43018,0
2016-03-28,11.2,11.4,8.42,9.2,149966,0
2016-03-29,6.6,6.8,5.2,5.602,284945,0
2016-03-30,5.77,5.8,5.2,5.202,94902,0
2016-03-31,5.2,5.6,4.602,5.4,159438,0
2016-04-01,5.4,5.5,5,5.002,44833,0
2016-04-04,5.1,5.2,4.5,4.78,65809,0
2016-04-05,4.78,4.78,4.4,4.46,46531,0
2016-04-06,4.6,5,4.4,4.82,40845,0
2016-04-07,4.8,4.998,4.62,4.778,25243,0
2016-04-08,4.7,5.2,4.602,5.2,41027,0
2016-04-11,5.2,5.314,4.846,5.1,39735,0
2016-04-12,5.5,6.086,5.022,5.8,143300,0
2016-04-13,6,6,5.302,5.302,74582,0
2016-04-14,5.5,5.5,5.1,5.31,35829,0
2016-04-15,5.3,5.4,5.08,5.102,30363,0
2016-04-18,5.2,5.394,5,5.13,11935,0
2016-04-19,5.2,5.5,5.126,5.4,20135,0
2016-04-20,5.6,5.976,5.1,5.68,155901,0
2016-04-21,5.9,5.95,5.204,5.28,79846,0
2016-04-22,5.3,5.498,5.28,5.4,45792,0
2016-04-25,5.58,5.6,5.102,5.23,47890,0
2016-04-26,5.4,5.5,5,5.298,38602,0
2016-04-27,5.58,5.6,5.02,5.196,71581,0
2016-04-28,5.57,5.57,5.002,5.212,74785,0
2016-04-29,5.2,5.36,5,5.102,51005,0
2016-05-02,5.2,5.48,5.1,5.228,60272,0
2016-05-03,5.24,5.466,5.2,5.2,38659,0
2016-05-04,5.3,5.44,4.902,5.398,70501,0
2016-05-05,5.374,5.376,4.92,5,38966,0
2016-05-06,5.18,6.952,5,6.4,413449,0
2016-05-09,7.024,8.2,6.224,6.9,505221,0
2016-05-10,7.38,7.38,5.6,6,245400,0
2016-05-11,6.2,6.2,5.4,5.87,87592,0
2016-05-12,6,6.72,5.8,6.4,151327,0
2016-05-13,7.228,8.772,7.2,7.8,932016,0
2016-05-16,7.4,7.5,5.8,6.116,424670,0
2016-05-17,6.3,6.3,5.26,5.624,122714,0
2016-05-18,5.6,7,5.45,6.74,376342,0
2016-05-19,7.46,7.704,6,6.22,458818,0
2016-05-20,6.22,6.7,6,6.32,103986,0
2016-05-23,6.1,6.88,6.1,6.798,100046,0
2016-05-24,6.8,6.88,6.3,6.8,90209,0
2016-05-25,6.88,7.6,6.6,7.22,339027,0
2016-05-26,7.22,7.36,6.8,6.9,189879,0
2016-05-27,7,7.414,6.7,7.044,152771,0
2016-05-31,7.45,7.6,6.672,7,237146,0
2016-06-01,7.06,7.186,6.642,6.81,79623,0
2016-06-02,6.81,6.99,6.4,6.48,114153,0
2016-06-03,6.6,6.88,6.464,6.82,84915,0
2016-06-06,6.8,8.102,6.602,8.02,367889,0
2016-06-07,9.42,13.7,9.046,12.066,1951400,0
2016-06-08,22.9,27.2,18.4,19.194,6167711,0
2016-06-09,16.596,17.74,13.606,14,1510406,0
2016-06-10,9.1,9.698,8.6,8.7,1584805,0
2016-06-13,8.8,10.96,8.704,9.692,1543265,0
2016-06-14,10.05,10.6,9.02,9.49,702070,0
2016-06-15,10,10.79,9.5,10.472,1071637,0
2016-06-16,12.4,13.34,11.42,11.98,1856010,0
2016-06-17,12.8,13.2,11.9,11.98,812244,0
2016-06-20,12.34,12.4,11,11.788,534533,0
2016-06-21,12,12,10.8,11.2,358657,0
2016-06-22,11,11.2,9.8,10.2,446563,0
2016-06-23,10.042,11.76,10.042,11.68,575504,0
2016-06-24,10.5,12.378,10.1,12.2,688583,0
2016-06-27,12.356,12.898,11.246,12.58,732819,0
2016-06-28,12.84,12.9,11.836,12.78,433342,0
2016-06-29,12.33,12.6,12.022,12.194,249999,0
2016-06-30,12.2,12.2,11.222,11.8,326044,0
2016-07-01,11.852,12.49,11.3,12.004,320462,0
2016-07-05,12.2,12.2,11.4,11.44,225650,0
2016-07-06,11.44,11.64,11.01,11.3,211593,0
2016-07-07,11.1,11.376,10.2,10.558,389505,0
2016-07-08,10.6,11.536,10.502,10.8,282263,0
2016-07-11,10.9,11.554,10.53,11.36,381408,0
2016-07-12,11.72,12,11.2,11.4,266074,0
2016-07-13,11.5,11.6,11.04,11.276,168729,0
2016-07-14,11.02,11.34,10.802,10.898,166343,0
2016-07-15,10.8,11.076,10.644,11,167980,0
2016-07-18,11,11.56,11,11.1,209616,0
2016-07-19,11.1,11.396,10.85,10.926,115101,0
2016-07-20,10.9,10.92,10.4,10.6,198499,0
2016-07-21,10.598,10.9,10.4,10.49,164926,0
2016-07-22,10.298,10.4,9.05,10.126,209302,0
2016-07-25,9.8,11.6,9.602,10.98,519907,0
2016-07-26,11,11.14,10.404,10.642,122946,0
2016-07-27,11.01,11.2,10.8,10.8,108000,0
2016-07-28,11,11.02,10.42,10.51,126415,0
2016-07-29,10.606,10.8,10.02,10.644,103233,0
2016-08-01,11,11,10.4,10.4,97107,0
2016-08-02,10.9,11,10.5,10.678,110926,0
2016-08-03,10.8,13.4,10.62,13.14,898189,0
2016-08-04,13.8,15.78,13.052,13.6,1571970,0
2016-08-05,14.2,14.8,13.6,13.948,373809,0
2016-08-08,15.4,16.16,14.5,16,616120,0
2016-08-09,15.968,16,14.6,15.094,554945,0
2016-08-10,10.6,12.2,10.1,10.1,972275,0
2016-08-11,10.702,11.7,10.4,11.16,540850,0
2016-08-12,11.34,11.52,10.622,10.872,214174,0
2016-08-15,10.872,11.198,10.5,10.77,190996,0
2016-08-16,10.6,11.1,10.522,10.64,184445,0
2016-08-17,10.848,11.098,10.6,11.098,114782,0
2016-08-18,11,11.2,10.66,10.72,91358,0
2016-08-19,10.9,11,10.5,10.56,116003,0
2016-08-22,10.9,10.9,10.4,10.546,76496,0
2016-08-23,10.8,10.8,10.402,10.508,78123,0
2016-08-24,10.534,10.57,10.302,10.516,108058,0
2016-08-25,10.54,10.54,10,10.2,101103,0
2016-08-26,10.4,10.4,10.11,10.22,54293,0
2016-08-29,10.5,11.8,10.4,11.74,302939,0
2016-08-30,11.72,11.95,10.6,11.32,463473,0
2016-08-31,11.398,11.8,11,11.8,157940,0
2016-09-01,11.4,11.588,11.21,11.304,84595,0
2016-09-02,11.2,12.08,11.15,11.34,222303,0
2016-09-06,11.598,12.16,11.4,11.76,201295,0
2016-09-07,14.422,15.966,13.446,13.878,2028070,0
2016-09-08,10.6,10.8,9.88,10.04,2079720,0
2016-09-09,10.2,10.208,9.42,9.844,728747,0
2016-09-12,10,10,9.2,9.4,512646,0
2016-09-13,9.786,9.9,9.23,9.83,530523,0
2016-09-14,9.92,9.96,9.474,9.5,218879,0
2016-09-15,9.498,9.598,9.3,9.34,220478,0
2016-09-16,9.2,9.3,8.84,9.108,371783,0
2016-09-19,9.1,9.25,8.622,9.22,429776,0
2016-09-20,9.4,9.998,9.236,9.762,806057,0
2016-09-21,9.88,9.956,9.3,9.878,436145,0
2016-09-22,9.868,9.868,9.5,9.628,262323,0
2016-09-23,9.7,9.9,9.5,9.514,386274,0
2016-09-26,9.77,9.79,9.528,9.74,367685,0
2016-09-27,9.78,9.898,9.57,9.612,320830,0
2016-09-28,9.616,10.4,9.35,9.64,603764,0
2016-09-29,9.6,9.94,9.46,9.682,199194,0
2016-09-30,9.836,9.896,9.5,9.64,208954,0
2016-10-03,9.4,9.7,9.35,9.632,310416,0
2016-10-04,9.5,9.56,9.35,9.422,244908,0
2016-10-05,9.4,9.86,9.11,9.58,556116,0
2016-10-06,9.6,9.86,9.4,9.6,408693,0
2016-10-07,9.62,9.698,9.2,9.38,288758,0
2016-10-10,9.198,9.376,7.208,9.16,552162,0
2016-10-11,9.558,9.69,8.62,9.122,523176,0
2016-10-12,9.142,9.2,8.42,8.6,310214,0
2016-10-13,8.5,8.596,8.04,8.096,232654,0
2016-10-14,8.186,8.2,7.272,7.882,384732,0
2016-10-17,7.94,8.2,7.6,8.052,121867,0
2016-10-18,8.12,8.4,8.01,8.144,142620,0
2016-10-19,8.2,9.4,8.08,8.8,617043,0
2016-10-20,9,9.14,8.4,8.6,157425,0
2016-10-21,8,8.578,7.75,8.428,170147,0
2016-10-24,8.4,8.99,8.34,8.54,147725,0
2016-10-25,8.884,8.884,8.022,8.19,147510,0
2016-10-26,8.274,8.306,7.82,8.162,147795,0
2016-10-27,8.296,8.296,7.9,8.008,70787,0
2016-10-28,8,8.5,7.902,7.972,207834,0
2016-10-31,8.15,8.15,7.6,7.706,160307,0
2016-11-01,7.7,7.98,7.25,7.302,193956,0
2016-11-02,7.8,7.8,7.08,7.2,153017,0
2016-11-03,7.2,7.2,6.22,6.93,239783,0
2016-11-04,6.426,7.5,6.426,7.156,260116,0
2016-11-07,7.958,7.958,7.2,7.37,164735,0
2016-11-08,7.3,7.586,6.88,7.078,151391,0
2016-11-09,6.6,7.298,6.404,7.026,123233,0
2016-11-10,7.5,8,7.378,7.92,318058,0
2016-11-11,8.01,8.15,7.55,7.802,170795,0
2016-11-14,8.8,8.998,7.6,7.776,631711,0
2016-11-15,7.14,7.4,6.64,7.02,436629,0
2016-11-16,6.994,7.158,6.7,6.818,260946,0
2016-11-17,6.7,7,6.682,6.76,129400,0
2016-11-18,6.85,6.85,6.002,6.2,350028,0
2016-11-21,6,6.382,6,6.13,111719,0
2016-11-22,6.3,6.88,6.13,6.2,257998,0
2016-11-23,6.164,6.98,6.006,6.73,628570,0
2016-11-25,6.98,6.98,6.41,6.576,150127,0
2016-11-28,6.66,6.66,6.246,6.326,134788,0
2016-11-29,6.4,6.788,6.2,6.66,277044,0
2016-11-30,6.8,6.8,6.4,6.56,181642,0
2016-12-01,6.4,6.76,6.204,6.28,213146,0
2016-12-02,6.48,6.48,6.1,6.298,192037,0
2016-12-05,6.3,6.56,6.2,6.33,198039,0
2016-12-06,6.222,6.4,6.062,6.214,155970,0
2016-12-07,6.2,6.32,5.8,6.05,171395,0
2016-12-08,6.28,6.28,5.4,5.8,384601,0
2016-12-09,5.998,5.998,5.22,5.342,221647,0
2016-12-12,5.368,5.37,4.406,4.656,433577,0
2016-12-13,4.8,4.88,4.404,4.738,162656,0
2016-12-14,4.8,4.88,4.3,4.5,218383,0
2016-12-15,4.32,4.7,4.3,4.594,152869,0
2016-12-16,4.6,4.7,4.406,4.636,93748,0
2016-12-19,4.656,4.7,4.3,4.342,194429,0
2016-12-20,4.3,4.4,4.1,4.16,139388,0
2016-12-21,4.174,4.2,3.84,3.968,173572,0
2016-12-22,4,4.096,3.6,3.758,158413,0
2016-12-23,3.8,3.86,3.5,3.6,150057,0
2016-12-27,3.6,4.2,3.58,4.082,233097,0
2016-12-28,4.3,4.396,4.08,4.198,281413,0
2016-12-29,4.158,4.2,3.804,3.948,153983,0
2016-12-30,3.64,3.812,3.362,3.46,338182,0
2017-01-03,3.458,3.458,3.2,3.38,209820,0
2017-01-04,3.42,4,3.42,3.938,491146,0
2017-01-05,4.16,4.36,3.66,3.8,398565,0
2017-01-06,3.6,5.35,3.2,4.05,3103090,0
2017-01-09,4.77,4.77,3.82,4.09,1522135,0
2017-01-10,3.93,3.95,3.62,3.75,1007362,0
2017-01-11,3.75,4.74,3.7101,3.93,3795645,0
2017-01-12,4.09,4.1,3.81,3.86,1166031,0
2017-01-13,3.95,3.9697,3.72,3.72,774027,0
2017-01-17,4.75,4.98,3.8,3.84,7437762,0
2017-01-18,3.86,3.94,3.585,3.75,1039869,0
2017-01-19,3.7,3.7297,3.5,3.53,520867,0
2017-01-20,3.48,3.54,3.31,3.33,573488,0
2017-01-23,3.36,3.55,2.84,3.11,1740843,0
2017-01-24,3.15,3.2,2.96,3.05,669226,0
2017-01-25,3.21,3.2457,2.97,3.07,624144,0
2017-01-26,3.03,3.06,2.7,2.71,969383,0
2017-01-27,2.71,2.94,2.7,2.87,633600,0
2017-01-30,2.85,3.08,2.8,2.97,595772,0
2017-01-31,2.97,3.12,2.96,3,730232,0
2017-02-01,2.99,3,2.85,2.86,480185,0
2017-02-02,2.85,3.27,2.78,3.27,1446792,0
2017-02-03,3.2,3.2,2.92,2.97,852394,0
2017-02-06,2.95,2.97,2.86,2.92,243616,0
2017-02-07,2.9,2.92,2.79,2.84,371337,0
2017-02-08,2.82,2.85,2.655,2.7,554037,0
2017-02-09,2.68,2.75,2.66,2.69,186287,0
2017-02-10,2.7,2.81,2.55,2.64,663730,0
2017-02-13,2.63,2.63,2.18,2.33,1138509,0
2017-02-14,1.71,1.71,1.55,1.59,5132655,0
2017-02-15,1.55,1.55,1.33,1.36,3621995,0
2017-02-16,1.34,1.45,1.24,1.38,1886538,0
2017-02-17,1.38,1.3899,1.28,1.3,998375,0
2017-02-21,1.27,1.2951,1.2,1.23,1269916,0
2017-02-22,1.22,1.23,1.04,1.06,1563628,0
2017-02-23,1.05,1.27,0.92,1.19,3253600,0
2017-02-24,1.12,1.15,1.04,1.09,1104302,0
2017-02-27,1.09,1.09,1,1.03,683289,0
2017-02-28,1.04,1.04,1,1.01,609796,0
2017-03-01,1,1.13,0.97,1.09,2093819,0
2017-03-02,1.07,1.07,1,1.01,771739,0
2017-03-03,1.03,1.03,0.95,1.01,692893,0
2017-03-06,1,1,0.932,0.95,685959,0
2017-03-07,0.97,1.02,0.95,1,805665,0
2017-03-08,0.9967,1.04,0.9503,0.97,671482,0
2017-03-09,0.98,1,0.97,0.9735,377464,0
2017-03-10,1,1.06,0.98,0.99,792956,0
2017-03-13,0.99,1.02,0.96,0.9935,340151,0
2017-03-14,0.9971,1,0.94,0.944,478337,0
2017-03-15,0.95,0.9789,0.92,0.93,389002,0
2017-03-16,0.96,1.1666,0.9361,1.05,4312708,0
2017-03-17,1.05,1.0599,0.97,1.02,1177687,0
2017-03-20,1.01,1.13,1,1.09,1276565,0
2017-03-21,1.08,1.09,1,1.06,740955,0
2017-03-22,1.05,1.0731,1,1.04,441301,0
2017-03-23,1.05,1.11,1.02,1.05,1152337,0
2017-03-24,1.05,1.18,1.03,1.13,2673147,0
2017-03-27,1.16,1.3,1.1,1.28,3103568,0
2017-03-28,1.28,1.36,1.12,1.12,2219361,0
2017-03-29,1.17,1.19,1.12,1.17,858924,0
2017-03-30,0.99,1.08,0.93,1.05,2075579,0
2017-03-31,1.03,1.14,1,1.14,971005,0
2017-04-03,1.13,1.23,1.08,1.1,1237827,0
2017-04-04,1.09,1.1,1.05,1.06,432202,0
2017-04-05,1.05,1.12,1.02,1.02,452656,0
2017-04-06,1.05,1.08,1.01,1.08,340188,0
2017-04-07,1.07,1.1,1.02,1.06,265903,0
2017-04-10,1.05,1.0694,1,1.02,314833,0
2017-04-11,1.03,1.11,1.02,1.07,735989,0
2017-04-12,1.08,1.11,1.04,1.05,332764,0
2017-04-13,1.05,1.05,1.03,1.04,241914,0
2017-04-17,1.03,1.05,1.01,1.03,309048,0
2017-04-18,1.06,1.06,1.02,1.02,225508,0
2017-04-19,1.02,1.05,1.02,1.04,277947,0
2017-04-20,1.06,1.23,1.04,1.13,3297771,0
2017-04-21,1.11,1.12,1.04,1.05,575473,0
2017-04-24,1.07,1.07,1.01,1.03,392518,0
2017-04-25,1.04,1.05,1.03,1.03,237887,0
2017-04-26,1.06,1.1,1.02,1.04,494207,0
2017-04-27,1.03,1.06,1.03,1.05,308751,0
2017-04-28,1.04,1.05,1.01,1.04,329457,0
2017-05-01,1.03,1.04,1,1.02,418492,0
2017-05-02,1.01,1.02,0.96,0.99,362079,0
2017-05-03,1,1.06,0.9895,1.04,470698,0
2017-05-04,1.07,1.1,1.01,1.01,789528,0
2017-05-05,1.03,1.04,1.01,1.03,668306,0
2017-05-08,1.06,1.09,1.01,1.01,830488,0
2017-05-09,1.01,1.03,0.98,0.999,662581,0
2017-05-10,1,1.0317,0.89,0.955,693235,0
2017-05-11,0.96,1.02,0.96,0.9899,218496,0
2017-05-12,0.99,1.0059,0.96,0.98,164509,0
2017-05-15,0.96,0.98,0.92,0.955,235677,0
2017-05-16,0.98,0.98,0.9301,0.9481,189940,0
2017-05-17,0.97,0.97,0.90346,0.915,284031,0
2017-05-18,0.92,0.925,0.91,0.925,170633,0
2017-05-19,0.9218,0.9218,0.91,0.918,114751,0
2017-05-22,0.92,0.924,0.85,0.8553,275118,0
2017-05-23,0.94,0.97,0.8799,0.89,1388176,0
2017-05-24,0.89,0.895,0.83,0.8401,453116,0
2017-05-25,0.85,0.85,0.7526,0.779,613104,0
2017-05-26,0.77,0.77,0.72,0.745,488012,0
2017-05-30,0.75,0.7519,0.6598,0.6738,778503,0
2017-05-31,0.68,0.71,0.6401,0.709,716779,0
2017-06-01,0.71,0.71,0.6613,0.6901,109393,0
2017-06-02,0.69,0.694,0.661,0.68,155860,0
2017-06-05,0.677,0.677,0.62,0.634,292868,0
2017-06-06,0.63,0.63,0.5342,0.585,653650,0
2017-06-07,0.585,0.59,0.565,0.58,192561,0
2017-06-08,0.571,0.645,0.5701,0.6202,1366154,0
2017-06-09,0.61,0.65,0.591,0.6452,497411,0
2017-06-12,0.65,0.725,0.6453,0.659,1168466,0
2017-06-13,0.65,0.69,0.62,0.655,627384,0
2017-06-14,0.66,0.72,0.621,0.639,468149,0
2017-06-15,0.6412,0.6689,0.62,0.62,260592,0
2017-06-16,0.63,0.67,0.622,0.6226,269433,0
2017-06-19,0.64,0.67,0.6227,0.6399,153008,0
2017-06-20,0.64,0.648,0.6041,0.6197,216672,0
2017-06-21,0.61,0.635,0.5838,0.5838,323693,0
2017-06-22,0.581,0.6893,0.574,0.5948,496035,0
2017-06-23,0.59,0.6376,0.59,0.61,288186,0
2017-06-26,0.61,0.6299,0.6041,0.622,433292,0
2017-06-27,0.61,0.655,0.61,0.6119,455261,0
2017-06-28,0.62,0.65,0.612,0.6371,237079,0
2017-06-29,0.65,0.75,0.6322,0.7322,1393540,0
2017-06-30,0.75,0.7688,0.6611,0.6891,491782,0
2017-07-03,0.67,0.6876,0.64,0.65,165481,0
2017-07-05,0.655,0.69,0.65,0.65,147363,0
2017-07-06,0.63,0.6527,0.6152,0.63,268677,0
2017-07-07,0.63,0.649,0.611,0.63,116034,0
2017-07-10,0.63,0.6676,0.5901,0.6,304461,0
2017-07-11,0.6195,0.6199,0.5504,0.5561,536340,0
2017-07-12,0.58,0.58,0.543,0.5682,248668,0
2017-07-13,0.57,0.61,0.5616,0.5862,438378,0
2017-07-14,0.6,0.62,0.568,0.5738,212603,0
2017-07-17,0.567,0.599,0.5666,0.581,103304,0
2017-07-18,0.59,0.5999,0.5666,0.59,76798,0
2017-07-19,0.581,0.62,0.57,0.6,394149,0
2017-07-20,0.63,0.76,0.6,0.7068,2254311,0
2017-07-21,0.67,0.69,0.652,0.69,368514,0
2017-07-24,0.69,0.75,0.66,0.7246,813927,0
2017-07-25,0.8,0.86,0.697,0.7,6685081,0
2017-07-26,0.6905,0.73,0.631,0.649,1032613,0
2017-07-27,0.65,0.68,0.6365,0.643,287940,0
2017-07-28,0.631,0.677,0.611,0.651,761580,0
2017-07-31,0.68,0.68,0.63,0.631,198699,0
2017-08-01,0.64,0.67,0.63,0.6311,365433,0
2017-08-02,0.64,0.655,0.611,0.6299,504596,0
2017-08-03,0.648,0.648,0.6011,0.6161,335931,0
2017-08-04,0.63,0.64,0.6011,0.6124,348983,0
2017-08-07,0.605,0.64,0.6018,0.6098,401747,0
2017-08-08,0.61,0.63,0.605,0.62,168508,0
2017-08-09,0.62,0.62,0.581,0.582,422440,0
2017-08-10,0.6,0.6,0.56,0.567,175204,0
2017-08-11,0.56,0.58,0.55,0.569,219563,0
2017-08-14,0.579,0.6,0.56,0.5985,158013,0
2017-08-15,0.598,0.598,0.5685,0.58,99540,0
2017-08-16,0.571,0.59,0.561,0.58,162904,0
2017-08-17,0.565,0.58,0.56,0.575,128348,0
2017-08-18,0.57,0.59,0.57,0.574,385290,0
2017-08-21,0.575,0.5899,0.56,0.57,133697,0
2017-08-22,0.5732,0.5732,0.56,0.563,112267,0
2017-08-23,0.56,0.572,0.56,0.57,71297,0
2017-08-24,0.58,0.58,0.5652,0.5766,92507,0
2017-08-25,0.58,0.6277,0.58,0.5999,463361,0
2017-08-28,0.605,0.625,0.59,0.59,570382,0
2017-08-29,0.581,0.6148,0.58,0.5918,225520,0
2017-08-30,0.6,0.64345,0.591,0.6405,580534,0
2017-08-31,0.65,0.67,0.62,0.65,386627,0
2017-09-01,0.67,0.67,0.6301,0.6301,148134,0
2017-09-05,0.62,0.65,0.603,0.6055,249157,0
2017-09-06,0.6212,0.63,0.59,0.5995,239744,0
2017-09-07,0.6,0.62,0.5702,0.58,307389,0
2017-09-08,0.58,0.585,0.5603,0.57,287153,0
2017-09-11,0.562,0.62,0.5601,0.595,173410,0
2017-09-12,0.62,0.621,0.595,0.621,271799,0
2017-09-13,0.6221,0.645,0.607,0.615,222320,0
2017-09-14,0.614,0.625,0.5991,0.5991,345965,0
2017-09-15,0.61,0.625,0.5634,0.5634,324261,0
2017-09-18,0.58,0.61,0.5701,0.58,357487,0
2017-09-19,0.6037,0.61,0.58,0.5901,188717,0
2017-09-20,0.59,0.625,0.5802,0.605,504585,0
2017-09-21,0.62,0.96,0.60501,0.81,12894179,0
2017-09-22,0.8201,0.83,0.661,0.7401,5608969,0
2017-09-25,0.75,0.82,0.628,0.6505,2466937,0
2017-09-26,0.67,0.6701,0.61,0.63,1188121,0
2017-09-27,0.645,0.71,0.6301,0.68,4246571,0
2017-09-28,0.6609,0.675,0.625,0.6336,1359912,0
2017-09-29,0.63,0.6487,0.61,0.6243,619904,0
2017-10-02,0.624,0.6336,0.571,0.5952,1385684,0
2017-10-03,0.67,0.6787,0.63,0.645,2422352,0
2017-10-04,0.635,0.66,0.623,0.626,1068007,0
2017-10-05,0.6513,0.66,0.6202,0.6585,683562,0
2017-10-06,0.66,0.74,0.63,0.705,5028238,0
2017-10-09,0.8,0.84,0.6533,0.71,8724570,0
2017-10-10,0.7,0.72,0.67201,0.685,1158160,0
2017-10-11,0.69,0.6999,0.665,0.67,609963,0
2017-10-12,0.698,0.7049,0.67,0.68,716944,0
2017-10-13,0.69,0.719,0.68,0.695,1089162,0
2017-10-16,0.699,0.699,0.665,0.671,468394,0
2017-10-17,0.67,0.68,0.653,0.67,259143,0
2017-10-18,0.658,0.665,0.635,0.6545,555050,0
2017-10-19,0.679,0.679,0.635,0.66,263646,0
2017-10-20,0.665,0.67,0.652,0.6572,250441,0
2017-10-23,0.69,0.74,0.68,0.718,2292981,0
2017-10-24,0.71,0.7179,0.69,0.6951,506996,0
2017-10-25,0.6951,0.6951,0.6616,0.675,428597,0
2017-10-26,0.662,0.6979,0.6601,0.68,322931,0
2017-10-27,0.68,0.68,0.645,0.6498,483157,0
2017-10-30,0.655,0.672,0.635,0.638,423071,0
2017-10-31,0.6255,0.6482,0.62,0.635,193477,0
2017-11-01,0.64,0.64,0.603,0.61,672819,0
2017-11-02,0.63,0.6349,0.61,0.62996,185368,0
2017-11-03,0.66,0.7244,0.6319,0.689,1226711,0
2017-11-06,0.6618,0.68,0.65,0.6707,760923,0
2017-11-07,0.64,0.649,0.5995,0.62,858366,0
2017-11-08,0.64,0.6966,0.62,0.6799,895719,0
2017-11-09,0.6695,0.68,0.625,0.6535,351441,0
2017-11-10,0.65,0.6599,0.62,0.63,200344,0
