Date,Open,High,Low,Close,Volume,OpenInt
2011-05-10,864.36,874.65,843.78,874.65,708,0
2011-05-11,874.65,879.79,792.33,818.05,1489,0
2011-05-12,797.47,812.91,771.75,797.47,949,0
2011-05-13,787.18,828.34,782.04,802.62,736,0
2011-05-16,792.33,818.05,787.18,797.47,492,0
2011-05-17,792.33,818.05,751.17,807.76,1498,0
2011-05-18,843.78,843.78,771.75,787.18,936,0
2011-05-19,802.62,802.62,761.46,776.89,609,0
2011-05-20,782.04,792.33,771.75,771.75,438,0
2011-05-23,761.46,797.47,746.02,761.46,498,0
2011-05-24,766.6,787.18,761.46,761.46,516,0
2011-05-25,761.46,787.18,756.31,761.46,894,0
2011-05-26,761.46,797.47,761.46,787.18,511,0
2011-05-27,787.18,797.47,776.89,792.33,366,0
2011-05-31,802.62,828.34,787.18,823.2,721,0
2011-06-01,833.49,884.94,823.2,833.49,1059,0
2011-06-02,838.63,890.08,823.2,869.5,615,0
2011-06-03,843.78,884.94,787.18,874.65,807,0
2011-06-06,874.65,884.94,848.92,848.92,536,0
2011-06-07,864.36,879.79,828.34,843.78,739,0
2011-06-08,838.63,843.78,771.75,797.47,795,0
2011-06-09,802.62,843.78,797.47,807.76,413,0
2011-06-10,797.47,828.34,776.89,776.89,335,0
2011-06-13,776.89,792.33,740.88,740.88,549,0
2011-06-14,756.31,776.89,730.59,766.6,537,0
2011-06-15,761.46,761.46,715.15,720.3,605,0
2011-06-16,735.73,782.04,689.43,735.73,605,0
2011-06-17,740.88,756.31,710.01,715.15,668,0
2011-06-20,715.15,725.44,668.85,684.28,869,0
2011-06-21,689.43,704.86,679.14,694.57,1053,0
2011-06-22,694.57,704.86,668.85,699.72,535,0
2011-06-23,668.85,694.57,658.56,684.28,581,0
2011-06-24,679.14,684.28,627.69,684.28,10780,0
2011-06-27,684.28,684.28,596.82,627.69,1395,0
2011-06-28,637.98,653.41,612.25,627.69,722,0
2011-06-29,622.54,658.56,617.4,632.83,680,0
2011-06-30,632.83,643.12,622.54,643.12,404,0
2011-07-01,643.12,653.41,591.67,637.98,963,0
2011-07-05,643.12,663.7,627.69,627.69,395,0
2011-07-06,637.98,658.56,612.25,643.12,814,0
2011-07-07,658.56,668.85,643.12,643.12,719,0
2011-07-08,627.69,653.41,627.69,643.12,192,0
2011-07-11,622.54,632.83,596.82,607.11,394,0
2011-07-12,591.67,617.4,576.24,612.25,1266,0
2011-07-13,607.11,617.4,565.95,601.96,820,0
2011-07-14,612.25,612.25,565.95,596.82,948,0
2011-07-15,591.67,627.69,586.53,622.54,1004,0
2011-07-18,622.54,627.69,591.67,617.4,504,0
2011-07-19,622.54,648.27,617.4,627.69,422,0
2011-07-20,627.69,643.12,607.11,643.12,268,0
2011-07-21,643.12,648.27,612.25,622.54,331,0
2011-07-22,637.98,643.12,622.54,643.12,256,0
2011-07-25,632.83,643.12,607.11,617.4,537,0
2011-07-26,617.4,637.98,601.96,607.11,530,0
2011-07-27,596.82,607.11,545.37,550.51,2369,0
2011-07-28,540.22,565.95,499.06,514.5,2004,0
2011-07-29,514.5,519.64,493.92,509.35,1376,0
2011-08-01,524.79,535.08,504.21,519.64,416,0
2011-08-02,535.08,535.08,504.21,509.35,376,0
2011-08-03,509.35,514.5,499.06,504.21,249,0
2011-08-04,514.5,514.5,427.03,447.61,750,0
2011-08-05,447.61,447.61,391.02,416.74,757,0
2011-08-08,385.87,401.31,334.42,385.87,1182,0
2011-08-09,308.7,406.45,308.7,385.87,1362,0
2011-08-10,391.02,421.89,385.87,406.45,248,0
2011-08-11,411.6,452.76,401.31,432.18,296,0
2011-08-12,447.61,463.05,411.6,452.76,214,0
2011-08-15,483.63,483.63,457.9,457.9,238,0
2011-08-16,468.19,483.63,447.61,457.9,122,0
2011-08-17,442.47,478.48,432.18,437.32,213,0
2011-08-18,421.89,421.89,370.44,401.31,209,0
2011-08-19,385.87,421.89,370.44,370.44,443,0
2011-08-22,396.16,396.16,349.86,349.86,256,0
2011-08-23,360.15,375.58,355,355,226,0
2011-08-24,365.29,365.29,355,355,68,0
2011-08-25,360.15,385.87,360.15,370.44,115,0
2011-08-26,385.87,385.87,355,355,242,0
2011-08-29,360.15,385.87,355,380.73,403,0
2011-08-30,385.87,421.89,370.44,421.89,144,0
2011-08-31,447.61,571.09,437.32,524.79,1022,0
2011-09-01,524.79,524.79,468.19,488.77,305,0
2011-09-02,473.34,493.92,457.9,457.9,139,0
2011-09-06,447.61,493.92,437.32,483.63,222,0
2011-09-07,509.35,524.79,478.48,514.5,144,0
2011-09-08,493.92,524.79,483.63,483.63,79,0
2011-09-09,483.63,493.92,452.76,452.76,232,0
2011-09-12,442.47,478.48,442.47,442.47,44,0
2011-09-13,463.05,483.63,437.32,468.19,242,0
2011-09-14,457.9,488.77,457.9,488.77,113,0
2011-09-15,493.92,504.21,473.34,488.77,205,0
2011-09-16,488.77,493.92,468.19,468.19,109,0
2011-09-19,442.47,463.05,437.32,447.61,155,0
2011-09-20,442.47,463.05,437.32,447.61,132,0
2011-09-21,437.32,447.61,411.6,411.6,222,0
2011-09-22,406.45,411.6,385.87,391.02,295,0
2011-09-23,396.16,442.47,391.02,411.6,97,0
2011-09-26,437.32,437.32,391.02,406.45,130,0
2011-09-27,411.6,437.32,411.6,421.89,149,0
2011-09-28,411.6,421.89,391.02,391.02,164,0
2011-09-29,416.74,416.74,391.02,391.02,137,0
2011-09-30,391.02,411.6,391.02,391.02,265,0
2011-10-03,391.02,406.45,334.42,360.15,340,0
2011-10-04,365.29,401.31,334.42,344.71,189,0
2011-10-05,349.86,375.58,349.86,360.15,122,0
2011-10-06,360.15,385.87,360.15,365.29,100,0
2011-10-07,385.87,385.87,360.15,365.29,44,0
2011-10-10,365.29,365.29,349.86,355,178,0
2011-10-11,349.86,360.15,344.71,360.15,94,0
2011-10-12,360.15,375.58,349.86,375.58,159,0
2011-10-13,349.86,380.73,349.86,370.44,118,0
2011-10-14,370.44,396.16,370.44,396.16,280,0
2011-10-17,375.58,416.74,375.58,411.6,292,0
2011-10-18,421.89,421.89,391.02,401.31,126,0
2011-10-19,391.02,401.31,370.44,391.02,186,0
2011-10-20,380.73,396.16,370.44,385.87,137,0
2011-10-21,380.73,391.02,370.44,380.73,74,0
2011-10-24,365.29,416.74,360.15,401.31,142,0
2011-10-25,396.16,437.32,396.16,437.32,505,0
2011-10-26,447.61,483.63,432.18,452.76,166,0
2011-10-27,473.34,473.34,401.31,432.18,346,0
2011-10-28,421.89,457.9,416.74,442.47,99,0
2011-10-31,447.61,447.61,421.89,421.89,77,0
2011-11-01,411.6,432.18,380.73,401.31,250,0
2011-11-02,427.03,457.9,416.74,437.32,141,0
2011-11-03,452.76,452.76,416.74,432.18,170,0
2011-11-04,416.74,421.89,385.87,401.31,124,0
2011-11-07,401.31,457.9,401.31,457.9,361,0
2011-11-08,473.34,540.22,473.34,519.64,1141,0
2011-11-09,519.64,540.22,488.77,488.77,494,0
2011-11-10,504.21,514.5,499.06,509.35,157,0
2011-11-11,499.06,509.35,468.19,504.21,167,0
2011-11-14,514.5,519.64,499.06,509.35,313,0
2011-11-15,514.5,514.5,488.77,509.35,119,0
2011-11-16,514.5,612.25,504.21,555.66,1911,0
2011-11-17,576.24,581.38,514.5,535.08,526,0
2011-11-18,565.95,581.38,529.93,560.8,293,0
2011-11-21,571.09,571.09,540.22,565.95,343,0
2011-11-22,560.8,581.38,560.8,576.24,173,0
2011-11-23,581.38,581.38,529.93,540.22,226,0
2011-11-25,555.66,555.66,519.64,519.64,113,0
2011-11-28,540.22,560.8,529.93,540.22,83,0
2011-11-29,540.22,555.66,529.93,535.08,167,0
2011-11-30,540.22,545.37,519.64,519.64,280,0
2011-12-01,519.64,540.22,488.77,499.06,174,0
2011-12-02,540.22,560.8,514.5,514.5,253,0
2011-12-05,524.79,540.22,514.5,540.22,132,0
2011-12-06,571.09,571.09,540.22,545.37,634,0
2011-12-07,550.51,571.09,540.22,571.09,758,0
2011-12-08,576.24,720.3,535.08,550.51,250,0
2011-12-09,560.8,571.09,550.51,571.09,148,0
2011-12-12,555.66,571.09,545.37,571.09,150,0
2011-12-13,565.95,658.56,565.95,617.4,1232,0
2011-12-14,601.96,637.98,576.24,627.69,543,0
2011-12-15,622.54,632.83,586.53,591.67,357,0
2011-12-16,591.67,607.11,586.53,601.96,168,0
2011-12-19,601.96,622.54,565.95,581.38,205,0
2011-12-20,581.38,596.82,565.95,586.53,313,0
2011-12-21,571.09,591.67,565.95,565.95,250,0
2011-12-22,951.82,1065.01,848.92,1034.14,24151,0
2011-12-23,1018.71,1522.92,992.98,1270.81,26331,0
2011-12-27,1234.8,1466.32,1193.64,1389.15,13203,0
2011-12-28,1384,1497.19,1317.12,1450.89,10109,0
2011-12-29,1476.61,1502.34,1414.87,1461.18,6255,0
2011-12-30,1481.76,1666.98,1435.45,1610.38,11498,0
2012-01-03,1708.14,1775.02,1517.77,1584.66,13414,0
2012-01-04,1620.67,1682.41,1538.35,1558.93,5518,0
2012-01-05,1569.22,1594.95,1466.32,1553.79,4916,0
2012-01-06,1564.08,1564.08,1404.58,1450.89,4488,0
2012-01-09,1543.5,1708.14,1466.32,1620.67,8079,0
2012-01-10,1687.56,1718.43,1636.11,1672.12,3497,0
2012-01-11,1692.7,1697.85,1600.09,1610.38,1545,0
2012-01-12,1625.82,1666.98,1610.38,1646.4,1163,0
2012-01-13,1641.25,1749.3,1605.24,1723.57,3915,0
2012-01-17,1733.86,1955.1,1728.72,1919.08,7081,0
2012-01-18,1919.08,2058,1908.79,2037.42,7254,0
2012-01-19,2083.72,2124.88,1913.94,2021.98,5913,0
2012-01-20,2032.27,2047.71,1980.82,2006.55,2083,0
2012-01-23,2016.84,2099.16,2006.55,2006.55,3686,0
2012-01-24,1965.39,2037.42,1702.99,1857.34,6126,0
2012-01-25,1836.76,1847.05,1697.85,1754.44,4093,0
2012-01-26,1769.88,1769.88,1666.98,1702.99,3638,0
2012-01-27,1723.57,1919.08,1682.41,1903.65,4332,0
2012-01-30,1805.89,1970.53,1805.89,1919.08,2109,0
2012-01-31,1960.24,2001.4,1852.2,1877.92,1731,0
2012-02-01,1903.65,1913.94,1836.76,1908.79,1650,0
2012-02-02,1908.79,1975.68,1883.07,1975.68,2254,0
2012-02-03,2006.55,2006.55,1898.5,1965.39,2474,0
2012-02-06,1939.66,1955.1,1852.2,1877.92,2623,0
2012-02-07,1826.47,1840.19,1728.72,1811.04,4548,0
2012-02-08,1769.88,2001.4,1708.14,1934.52,6530,0
2012-02-09,1975.68,2289.52,1913.94,2135.17,11950,0
2012-02-10,2184.91,2265.51,1934.52,2052.85,10469,0
2012-02-13,2080.29,2280.95,1961.96,2188.34,29257,0
2012-02-14,2244.93,2274.09,2042.56,2061.43,18969,0
2012-02-15,2090.58,2092.3,1991.11,2037.42,7864,0
2012-02-16,2056.28,2058,1929.37,1941.38,7546,0
2012-02-17,1977.39,2006.55,1929.37,1951.67,6561,0
2012-02-21,1955.1,1997.97,1807.61,1982.54,10094,0
2012-02-22,1931.09,1946.52,1869.35,1874.49,3355,0
2012-02-23,1848.77,1932.8,1848.77,1898.5,3118,0
2012-02-24,1929.37,2001.4,1903.65,1912.22,3730,0
2012-02-27,1972.25,2006.55,1907.08,1980.82,4071,0
2012-02-28,1997.97,2075.15,1972.25,2011.69,4404,0
2012-02-29,2042.56,2058,1864.2,1884.78,8528,0
2012-03-01,1817.9,1956.81,1790.46,1901.93,8481,0
2012-03-02,1893.36,1919.08,1871.06,1886.5,6616,0
2012-03-05,1859.06,1886.5,1817.9,1847.05,3315,0
2012-03-06,1860.77,1877.92,1725.29,1756.16,4814,0
2012-03-07,1766.45,1766.45,1689.27,1709.85,5270,0
2012-03-08,1715,1775.02,1711.57,1716.71,2566,0
2012-03-09,1716.71,1747.58,1697.85,1728.72,2680,0
2012-03-12,1723.57,1740.72,1708.14,1715,2332,0
2012-03-13,1800.75,1865.92,1704.71,1802.46,18502,0
2012-03-14,1824.76,1824.76,1713.28,1715,7620,0
2012-03-15,1723.57,1723.57,1697.85,1713.28,3662,0
2012-03-16,1715,1749.3,1687.56,1733.86,4032,0
2012-03-19,1737.29,1807.61,1715,1797.32,3234,0
2012-03-20,1788.74,1804.18,1761.3,1792.17,1734,0
2012-03-21,1797.32,1824.76,1754.44,1817.9,2668,0
2012-03-22,1793.89,1831.62,1771.59,1812.75,3276,0
2012-03-23,1804.18,1833.33,1761.3,1831.62,2062,0
2012-03-26,1831.62,1847.05,1740.72,1847.05,1958,0
2012-03-27,1857.34,1884.78,1721.86,1761.3,4075,0
2012-03-28,1752.73,1752.73,1706.42,1725.29,3972,0
2012-03-29,1711.57,1735.58,1606.95,1644.68,6535,0
2012-03-30,1678.98,1678.98,1600.09,1608.67,3459,0
2012-04-02,1648.11,1648.11,1564.08,1588.09,4330,0
2012-04-03,1586.37,1624.1,1567.51,1615.53,3707,0
2012-04-04,1612.1,1618.96,1577.8,1588.09,1704,0
2012-04-05,1579.51,1617.24,1579.51,1615.53,1105,0
2012-04-09,1670.41,1715,1570.94,1620.67,2291,0
2012-04-10,1617.24,1641.25,1560.65,1584.66,1592,0
2012-04-11,1589.8,1624.1,1584.66,1608.67,1056,0
2012-04-12,1601.81,1685.84,1577.8,1678.98,2828,0
2012-04-13,1663.55,1663.55,1610.38,1651.54,3002,0
2012-04-16,1646.4,1653.26,1579.51,1618.96,1969,0
2012-04-17,1630.96,1634.39,1586.37,1594.95,1855,0
2012-04-18,1593.23,1593.23,1567.51,1576.08,1277,0
2012-04-19,1569.22,1589.8,1545.21,1565.79,2820,0
2012-04-20,1574.37,1584.66,1546.93,1550.36,1438,0
2012-04-23,1545.21,1594.95,1545.21,1584.66,3904,0
2012-04-24,1586.37,1596.66,1552.07,1594.95,2120,0
2012-04-25,1651.54,1768.16,1634.39,1749.3,12921,0
2012-04-26,1783.6,1826.47,1735.58,1821.33,7359,0
2012-04-27,1826.47,1843.62,1764.73,1828.19,5096,0
2012-04-30,1835.05,1867.63,1802.46,1867.63,3799,0
2012-05-01,1883.07,1884.78,1814.47,1883.07,2668,0
2012-05-02,1884.78,1927.66,1740.72,1771.59,3723,0
2012-05-03,1787.03,1814.47,1725.29,1756.16,2821,0
2012-05-04,1732.15,1732.15,1672.12,1672.12,3331,0
2012-05-07,1670.41,1677.27,1608.67,1641.25,3663,0
2012-05-08,1630.96,1636.11,1546.93,1577.8,3747,0
2012-05-09,1569.22,1629.25,1545.21,1605.24,3658,0
2012-05-10,1618.96,1646.4,1588.09,1624.1,2603,0
2012-05-11,1594.95,1670.41,1594.95,1625.82,2075,0
2012-05-14,1603.52,1625.82,1553.79,1558.93,2836,0
2012-05-15,1564.08,1581.23,1414.87,1440.6,7538,0
2012-05-16,1452.6,1541.78,1452.6,1497.19,4768,0
2012-05-17,1483.47,1524.63,1449.17,1509.2,3489,0
2012-05-18,1528.06,1531.49,1408.01,1423.45,4229,0
2012-05-21,1425.16,1550.36,1416.59,1545.21,3256,0
2012-05-22,1528.06,1600.09,1522.92,1546.93,2730,0
2012-05-23,1536.64,1598.38,1450.89,1594.95,2862,0
2012-05-24,1608.67,1608.67,1517.77,1591.52,1835,0
2012-05-25,1591.52,1606.95,1533.21,1603.52,1695,0
2012-05-29,1613.81,1634.39,1581.23,1634.39,2058,0
2012-05-30,1620.67,1620.67,1543.5,1576.08,2292,0
2012-05-31,1593.23,1630.96,1492.05,1613.81,18731,0
2012-06-01,1538.35,1560.65,1492.05,1497.19,3485,0
2012-06-04,1497.19,1546.93,1457.75,1546.93,2869,0
2012-06-05,1541.78,1620.67,1512.63,1618.96,2371,0
2012-06-06,1624.1,1678.98,1586.37,1675.55,2541,0
2012-06-07,1793.89,1793.89,1692.7,1737.29,5741,0
2012-06-08,1727,1783.6,1654.97,1783.6,4974,0
2012-06-11,1800.75,1852.2,1739.01,1757.87,5601,0
2012-06-12,1771.59,1819.61,1730.43,1805.89,3601,0
2012-06-13,1785.31,1799.03,1737.29,1754.44,3621,0
2012-06-14,1754.44,1845.34,1716.71,1799.03,5206,0
2012-06-15,1804.18,1852.2,1780.17,1817.9,4941,0
2012-06-18,1848.77,1850.48,1783.6,1812.75,4981,0
2012-06-19,1824.76,1884.78,1824.76,1877.92,4861,0
2012-06-20,1877.92,1895.07,1819.61,1889.93,6267,0
2012-06-21,1895.07,1903.65,1812.75,1865.92,8453,0
2012-06-22,1876.21,1886.5,1823.04,1843.62,51090,0
2012-06-25,1812.75,1886.5,1751.01,1795.6,5348,0
2012-06-26,1807.61,1841.91,1759.59,1787.03,3145,0
2012-06-27,1814.47,1836.76,1783.6,1817.9,3491,0
2012-06-28,1802.46,1826.47,1632.68,1661.83,27760,0
2012-06-29,1715,1723.57,1606.95,1618.96,14819,0
2012-07-02,1636.11,1663.55,1569.22,1594.95,8762,0
2012-07-03,1629.25,1630.96,1594.95,1618.96,3979,0
2012-07-05,1620.67,1637.82,1600.09,1622.39,3754,0
2012-07-06,1605.24,1620.67,1543.5,1558.93,3921,0
2012-07-09,1574.37,1620.67,1534.92,1534.92,5058,0
2012-07-10,1540.07,1545.21,1459.46,1469.75,8789,0
2012-07-11,1469.75,1534.92,1469.75,1473.18,4912,0
2012-07-12,1457.75,1473.18,1432.02,1445.74,6039,0
2012-07-13,1456.03,1486.9,1423.45,1449.17,6554,0
2012-07-16,1449.17,1457.75,1432.02,1437.17,5244,0
2012-07-17,1442.31,1449.17,1399.44,1423.45,4363,0
2012-07-18,1416.59,1450.89,1411.44,1426.88,5388,0
2012-07-19,1435.45,1456.03,1404.58,1409.73,5198,0
2012-07-20,1401.15,1420.02,1373.71,1396.01,4075,0
2012-07-23,1375.43,1384,1346.27,1363.42,7803,0
2012-07-24,1365.14,1370.28,1294.82,1315.4,7136,0
2012-07-25,1327.41,1346.27,1226.22,1233.08,8829,0
2012-07-26,1255.38,1263.95,1099.31,1205.64,18743,0
2012-07-27,1214.22,1233.08,1164.48,1186.78,10101,0
2012-07-30,1185.06,1200.5,1154.19,1174.77,11268,0
2012-07-31,1173.06,1209.07,1099.31,1131.9,37648,0
2012-08-01,1174.77,1197.07,1073.59,1073.59,16962,0
2012-08-02,1111.32,1234.8,1097.6,1186.78,22801,0
2012-08-03,1174.77,1354.85,1135.33,1263.95,48190,0
2012-08-06,1286.25,1293.11,1243.37,1255.38,17744,0
2012-08-07,1274.24,1342.84,1274.24,1305.11,33680,0
2012-08-08,1296.54,1329.12,1274.24,1311.97,18283,0
2012-08-09,1306.83,1318.83,1265.67,1289.68,9463,0
2012-08-10,1286.25,1296.54,1267.38,1270.81,5931,0
2012-08-13,1263.95,1284.53,1236.51,1250.23,8895,0
2012-08-14,1258.81,1329.12,1253.66,1323.98,17414,0
2012-08-15,1323.98,1435.45,1322.26,1421.73,25828,0
2012-08-16,1426.88,1449.17,1396.01,1414.87,14437,0
2012-08-17,1413.16,1438.88,1401.15,1418.3,12344,0
2012-08-20,1416.59,1430.31,1359.99,1375.43,9509,0
2012-08-21,1385.72,1406.3,1330.84,1337.7,12519,0
2012-08-22,1337.7,1385.72,1329.12,1377.14,9336,0
2012-08-23,1372,1396.01,1334.27,1346.27,6682,0
2012-08-24,1339.41,1366.85,1332.55,1366.85,9025,0
2012-08-27,1370.28,1380.57,1334.27,1346.27,6867,0
2012-08-28,1341.13,1363.42,1329.12,1359.99,8207,0
2012-08-29,1358.28,1365.14,1320.55,1322.26,7084,0
2012-08-30,1313.69,1329.12,1291.39,1303.4,8464,0
2012-08-31,1315.4,1332.55,1287.96,1317.12,5011,0
2012-09-04,1341.13,1356.56,1323.98,1337.7,7727,0
2012-09-05,1341.13,1351.42,1315.4,1346.27,10675,0
2012-09-06,1354.85,1394.29,1346.27,1382.29,14298,0
2012-09-07,1387.43,1430.31,1384,1414.87,8925,0
2012-09-10,1408.01,1421.73,1392.58,1408.01,5946,0
2012-09-11,1413.16,1473.18,1406.3,1466.32,12410,0
2012-09-12,1389.15,1389.15,1291.39,1299.97,53089,0
2012-09-13,1243.37,1262.24,1226.22,1226.22,205432,0
2012-09-14,1250.23,1317.12,1250.23,1313.69,52853,0
2012-09-17,1317.12,1332.55,1293.11,1303.4,24078,0
2012-09-18,1308.54,1308.54,1253.66,1274.24,24277,0
2012-09-19,1274.24,1281.1,1231.37,1258.81,21638,0
2012-09-20,1257.09,1265.67,1234.8,1238.23,15435,0
2012-09-21,1262.24,1269.1,1234.8,1258.81,47586,0
2012-09-24,1286.25,1301.68,1255.38,1284.53,29124,0
2012-09-25,1299.97,1305.11,1229.65,1231.37,19275,0
2012-09-26,1238.23,1255.38,1209.07,1231.37,16479,0
2012-09-27,1239.94,1260.52,1238.23,1248.52,13361,0
2012-09-28,1263.95,1274.24,1246.8,1257.09,13120,0
2012-10-01,1260.52,1272.53,1209.07,1215.93,21482,0
2012-10-02,1246.8,1255.38,1212.5,1217.65,25117,0
2012-10-03,1219.36,1221.08,1161.05,1176.49,30269,0
2012-10-04,1176.49,1210.79,1173.06,1200.5,12173,0
2012-10-05,1198.78,1227.94,1191.92,1203.93,12125,0
2012-10-08,1202.21,1207.36,1174.77,1186.78,8087,0
2012-10-09,1183.35,1248.52,1178.2,1236.51,14896,0
2012-10-10,1219.36,1255.38,1203.93,1215.93,12829,0
2012-10-11,1227.94,1246.8,1212.5,1226.22,12403,0
2012-10-12,1226.22,1231.37,1178.2,1198.78,11312,0
2012-10-15,1197.07,1209.07,1169.63,1185.06,10263,0
2012-10-16,1191.92,1205.64,1166.2,1176.49,12311,0
2012-10-17,1178.2,1231.37,1174.77,1224.51,17344,0
2012-10-18,1226.22,1238.23,1200.5,1227.94,14299,0
2012-10-19,1219.36,1255.38,1205.64,1212.5,13998,0
2012-10-22,1251.95,1263.95,1191.92,1231.37,31487,0
2012-10-23,1214.22,1215.93,1173.06,1195.35,17254,0
2012-10-24,1202.21,1205.64,1145.62,1162.77,20407,0
2012-10-25,1173.06,1176.49,1113.03,1138.76,21505,0
2012-10-26,1142.19,1159.34,1114.75,1150.76,12797,0
2012-10-31,1150.76,1155.91,1097.6,1109.6,15622,0
2012-11-01,1106.17,1123.32,1085.59,1107.89,17197,0
2012-11-02,1106.17,1106.17,1051.29,1059.87,18426,0
2012-11-05,1061.58,1071.87,1039.29,1056.44,15109,0
2012-11-06,1061.58,1082.16,1039.29,1065.01,13662,0
2012-11-07,1071.87,1071.87,1010.13,1013.56,23786,0
2012-11-08,1035.86,1035.86,936.39,939.82,34375,0
2012-11-09,962.11,998.13,941.53,944.96,26845,0
2012-11-12,948.39,968.97,902.09,922.67,16554,0
2012-11-13,980.98,1034.14,970.69,1006.7,49569,0
2012-11-14,1041,1042.72,992.98,994.7,23586,0
2012-11-15,1011.85,1029,970.69,977.55,34275,0
2012-11-16,987.84,1011.85,953.54,1008.42,23443,0
2012-11-19,1027.28,1087.31,1020.42,1078.73,21428,0
2012-11-20,1073.59,1094.17,1030.71,1035.86,13286,0
2012-11-21,1037.57,1071.87,1030.71,1066.73,9856,0
2012-11-23,1073.59,1078.73,1049.58,1073.59,4126,0
2012-11-26,1066.73,1073.59,1046.15,1061.58,10013,0
2012-11-27,1061.58,1065.01,1022.14,1022.14,19164,0
2012-11-28,1018.71,1053.01,994.7,1044.43,24439,0
2012-11-29,1061.58,1087.31,1049.58,1065.01,25618,0
2012-11-30,1063.3,1066.73,1039.29,1059.87,13500,0
2012-12-03,1071.87,1104.46,1066.73,1078.73,16538,0
2012-12-04,1075.3,1077.02,1034.14,1046.15,13167,0
2012-12-05,1053.01,1125.04,1051.29,1123.32,23055,0
2012-12-06,1116.46,1140.47,1095.88,1113.03,16357,0
2012-12-07,1121.61,1140.47,1109.6,1130.18,15545,0
2012-12-10,1171.34,1205.64,1162.77,1178.2,26911,0
2012-12-11,1190.21,1198.78,1161.05,1176.49,17637,0
2012-12-12,1181.63,1191.92,1159.34,1167.91,12777,0
2012-12-13,1164.48,1231.37,1150.76,1215.93,22141,0
2012-12-14,1234.8,1238.23,1200.5,1219.36,22659,0
2012-12-17,1227.94,1246.8,1214.22,1243.37,22447,0
2012-12-18,1234.8,1286.25,1227.94,1258.81,31086,0
2012-12-19,1260.52,1274.24,1217.65,1227.94,18941,0
2012-12-20,1226.22,1234.8,1171.34,1188.49,24788,0
2012-12-21,1154.19,1209.07,1125.04,1185.06,28393,0
2012-12-24,1202.21,1202.21,1149.05,1166.2,5850,0
2012-12-26,1173.06,1181.63,1147.33,1155.91,7210,0
2012-12-27,1169.63,1169.63,1125.04,1152.48,11004,0
2012-12-28,1142.19,1198.78,1142.19,1173.06,15042,0
2012-12-31,1155.91,1195.35,1149.05,1186.78,14468,0
2013-01-02,1224.51,1260.52,1221.08,1257.09,27116,0
2013-01-03,1234.8,1251.95,1210.79,1215.93,17087,0
2013-01-04,1229.65,1251.95,1219.36,1250.23,22411,0
2013-01-07,1248.52,1275.96,1233.08,1272.53,16373,0
2013-01-08,1272.53,1308.54,1250.23,1260.52,33459,0
2013-01-09,1269.1,1349.7,1269.1,1322.26,33510,0
2013-01-10,1329.12,1339.41,1299.97,1323.98,24872,0
2013-01-11,1332.55,1341.13,1318.83,1339.41,13346,0
2013-01-14,1347.99,1380.57,1323.98,1370.28,32459,0
2013-01-15,1354.85,1420.02,1337.7,1411.44,25389,0
2013-01-16,1401.15,1406.3,1356.56,1370.28,29012,0
2013-01-17,1373.71,1380.57,1322.26,1337.7,26133,0
2013-01-18,1342.84,1351.42,1308.54,1330.84,18790,0
2013-01-22,1346.27,1377.14,1322.26,1370.28,21894,0
2013-01-23,1372,1380.57,1329.12,1358.28,19384,0
2013-01-24,1349.7,1354.85,1287.96,1313.69,30770,0
2013-01-25,1327.41,1347.99,1317.12,1334.27,13993,0
2013-01-28,1344.56,1346.27,1308.54,1329.12,14135,0
2013-01-29,1329.12,1342.84,1313.69,1332.55,11494,0
2013-01-30,1341.13,1370.28,1311.97,1313.69,19371,0
2013-01-31,1308.54,1320.55,1289.68,1310.26,11454,0
2013-02-01,1318.83,1368.57,1317.12,1349.7,18665,0
2013-02-04,1337.7,1351.42,1311.97,1317.12,11765,0
2013-02-05,1334.27,1406.3,1329.12,1380.57,25967,0
2013-02-06,1384,1394.29,1337.7,1347.99,22810,0
2013-02-07,1342.84,1358.28,1286.25,1354.85,40849,0
2013-02-08,1354.85,1363.42,1308.54,1337.7,24902,0
2013-02-11,1337.7,1337.7,1287.96,1296.54,19973,0
2013-02-12,1294.82,1299.97,1253.66,1272.53,25192,0
2013-02-13,1270.81,1291.39,1262.24,1282.82,12530,0
2013-02-14,1274.24,1293.11,1257.09,1281.1,9277,0
2013-02-15,1282.82,1287.96,1227.94,1236.51,21052,0
2013-02-19,1245.09,1289.68,1234.8,1275.96,14809,0
2013-02-20,1281.1,1291.39,1243.37,1246.8,13276,0
2013-02-21,1248.52,1251.95,1209.07,1246.8,20352,0
2013-02-22,1251.95,1277.67,1250.23,1277.67,12967,0
2013-02-25,1284.53,1294.82,1210.79,1212.5,18483,0
2013-02-26,1221.08,1234.8,1179.92,1207.36,20823,0
2013-02-27,1209.07,1233.08,1200.5,1227.94,14957,0
2013-02-28,1250.23,1284.53,1200.5,1217.65,37974,0
2013-03-01,1183.35,1200.5,1126.75,1140.47,50191,0
2013-03-04,1140.47,1147.33,1066.73,1090.74,36509,0
2013-03-05,1114.75,1138.76,1090.74,1123.32,32899,0
2013-03-06,1130.18,1149.05,1118.18,1123.32,17300,0
2013-03-07,1130.18,1164.48,1114.75,1152.48,18922,0
2013-03-08,1173.06,1210.79,1155.91,1209.07,20646,0
2013-03-11,1210.79,1236.51,1186.78,1229.65,19578,0
2013-03-12,1233.08,1257.09,1200.5,1217.65,25602,0
2013-03-13,1221.08,1257.09,1215.93,1222.79,17643,0
2013-03-14,1224.51,1260.52,1221.08,1260.52,18569,0
2013-03-15,1262.24,1272.53,1221.08,1227.94,25984,0
2013-03-18,1207.36,1229.65,1183.35,1215.93,14058,0
2013-03-19,1215.93,1226.22,1191.92,1202.21,20900,0
2013-03-20,1210.79,1217.65,1174.77,1179.92,17831,0
2013-03-21,1176.49,1210.79,1162.77,1171.34,19620,0
2013-03-22,1179.92,1200.5,1174.77,1195.35,14702,0
2013-03-25,1214.22,1262.24,1214.22,1245.09,28506,0
2013-03-26,1243.37,1327.41,1239.94,1313.69,43917,0
2013-03-27,1308.54,1356.56,1289.68,1335.98,31623,0
2013-03-28,1354.85,1368.57,1313.69,1335.98,23492,0
2013-04-01,1366.85,1366.85,1301.68,1311.97,22761,0
2013-04-02,1303.4,1323.98,1272.53,1291.39,36168,0
2013-04-03,1299.97,1334.27,1270.81,1279.39,52270,0
2013-04-04,1275.96,1281.1,1219.36,1234.8,28062,0
2013-04-05,1224.51,1272.53,1209.07,1265.67,26497,0
2013-04-08,1265.67,1286.25,1246.8,1258.81,15604,0
2013-04-09,1260.52,1322.26,1260.52,1303.4,29112,0
2013-04-10,1322.26,1344.56,1311.97,1339.41,26187,0
2013-04-11,1339.41,1392.58,1330.84,1366.85,32405,0
2013-04-12,1361.71,1378.86,1305.11,1308.54,19860,0
2013-04-15,1286.25,1289.68,1099.31,1101.03,72603,0
2013-04-16,1215.93,1221.08,1142.19,1203.93,70054,0
2013-04-17,1217.65,1217.65,1119.89,1125.04,68741,0
2013-04-18,1166.2,1174.77,1101.03,1133.61,41943,0
2013-04-19,1142.19,1152.48,1109.6,1123.32,28799,0
2013-04-22,1126.75,1131.9,1068.44,1116.46,32254,0
2013-04-23,1125.04,1149.05,1101.03,1113.03,19823,0
2013-04-24,1106.17,1162.77,1106.17,1162.77,27863,0
2013-04-25,1161.05,1173.06,1125.04,1131.9,25547,0
2013-04-26,1135.33,1143.9,1090.74,1118.18,16959,0
2013-04-29,1130.18,1161.05,1126.75,1145.62,27562,0
2013-04-30,1145.62,1147.33,1107.89,1121.61,20737,0
2013-05-01,1121.61,1121.61,1070.16,1071.87,30566,0
2013-05-02,1030.71,1030.71,915.81,972.4,114374,0
2013-05-03,1008.42,1080.45,974.12,1080.45,73392,0
2013-05-06,1068.44,1077.02,1008.42,1032.43,41122,0
2013-05-07,1039.29,1059.87,1020.42,1034.14,27715,0
2013-05-08,1037.57,1071.87,1032.43,1061.58,20913,0
2013-05-09,1068.44,1090.74,1049.58,1063.3,21258,0
2013-05-10,1059.87,1071.87,1030.71,1046.15,23190,0
2013-05-13,1047.86,1059.87,1035.86,1054.72,15171,0
2013-05-14,1049.58,1104.46,1049.58,1102.74,27122,0
2013-05-15,1152.48,1157.62,1104.46,1135.33,43740,0
2013-05-16,1135.33,1143.9,1061.58,1065.01,29360,0
2013-05-17,1078.73,1085.59,1061.58,1070.16,18147,0
2013-05-20,1068.44,1085.59,1046.15,1065.01,23986,0
2013-05-21,1061.58,1082.16,1011.85,1047.86,20870,0
2013-05-22,1051.29,1061.58,1011.85,1039.29,28394,0
2013-05-23,1011.85,1037.57,934.67,946.68,102694,0
2013-05-24,963.83,965.54,927.81,950.11,39598,0
2013-05-28,965.54,972.4,931.24,938.1,29701,0
2013-05-29,939.82,941.53,912.38,926.1,32695,0
2013-05-30,927.81,936.39,903.8,927.81,32730,0
2013-05-31,926.1,927.81,902.09,905.52,22243,0
2013-06-03,910.66,922.67,866.07,893.51,36106,0
2013-06-04,898.66,917.52,883.22,912.38,23007,0
2013-06-05,912.38,919.24,893.51,896.94,15239,0
2013-06-06,898.66,910.66,866.07,903.8,23901,0
2013-06-07,915.81,915.81,884.94,914.09,17825,0
2013-06-10,929.53,941.53,908.95,919.24,19534,0
2013-06-11,908.95,915.81,881.51,883.22,24466,0
2013-06-12,896.94,908.95,872.93,879.79,18813,0
2013-06-13,862.64,924.38,843.78,915.81,26723,0
2013-06-14,926.1,953.54,907.23,948.39,49166,0
2013-06-17,960.4,1003.27,958.68,977.55,43503,0
2013-06-18,996.41,1006.7,977.55,989.55,26551,0
2013-06-19,994.7,1025.57,984.41,1015.28,28244,0
2013-06-20,998.13,998.13,948.39,956.97,24145,0
2013-06-21,965.54,965.54,915.81,934.67,30420,0
2013-06-24,920.95,936.39,876.36,931.24,27540,0
2013-06-25,955.25,960.4,932.96,960.4,19958,0
2013-06-26,968.97,977.55,922.67,948.39,19325,0
2013-06-27,958.68,960.4,932.96,950.11,15720,0
2013-06-28,950.11,989.55,936.39,972.4,75214,0
2013-07-01,996.41,999.84,955.25,960.4,19089,0
2013-07-02,963.83,984.41,951.82,984.41,12859,0
2013-07-03,986.12,998.13,970.69,987.84,10640,0
2013-07-05,996.41,996.41,970.69,986.12,16901,0
2013-07-08,991.27,1023.85,977.55,1003.27,20051,0
2013-07-09,1006.7,1054.72,994.7,1049.58,23171,0
2013-07-10,1056.44,1077.02,1051.29,1071.87,18707,0
2013-07-11,1083.88,1092.45,1058.15,1092.45,24642,0
2013-07-12,1097.6,1104.46,1066.73,1073.59,13468,0
2013-07-15,1078.73,1083.88,1059.87,1063.3,13025,0
2013-07-16,1063.3,1065.01,1020.42,1041,16288,0
2013-07-17,1042.72,1066.73,1030.71,1035.86,14409,0
2013-07-18,999.84,1029,958.68,1013.56,36978,0
2013-07-19,1010.13,1035.86,980.98,987.84,26230,0
2013-07-22,1008.42,1010.13,965.54,970.69,23077,0
2013-07-23,970.69,1004.99,970.69,982.69,17964,0
2013-07-24,992.98,994.7,943.25,951.82,21271,0
2013-07-25,951.82,962.11,931.24,955.25,23429,0
2013-07-26,944.96,960.4,931.24,955.25,14856,0
2013-07-29,968.97,970.69,939.82,958.68,14804,0
2013-07-30,968.97,968.97,950.11,965.54,16543,0
2013-07-31,965.54,968.97,927.81,939.82,30271,0
2013-08-01,992.98,1003.27,946.68,1003.27,32144,0
2013-08-02,1001.56,1044.43,992.98,1030.71,26435,0
2013-08-05,1035.86,1047.86,1022.14,1032.43,22856,0
2013-08-06,1039.29,1039.29,994.7,1032.43,21068,0
2013-08-07,1035.86,1044.43,1003.27,1006.7,17250,0
2013-08-08,879.79,914.09,874.65,896.94,237438,0
2013-08-09,914.09,950.11,910.66,926.1,51456,0
2013-08-12,926.1,946.68,920.95,929.53,40681,0
2013-08-13,931.24,943.25,920.95,931.24,25394,0
2013-08-14,938.1,941.53,905.52,908.95,29424,0
2013-08-15,903.8,907.23,886.65,893.51,34034,0
2013-08-16,886.65,895.23,869.5,869.5,51972,0
2013-08-19,862.64,862.64,802.62,816.34,88362,0
2013-08-20,816.34,852.35,797.47,818.05,38774,0
2013-08-21,835.2,842.06,806.05,807.76,30433,0
2013-08-22,814.62,828.34,807.76,824.91,24607,0
2013-08-23,823.2,848.92,814.62,848.92,32427,0
2013-08-26,848.92,860.93,823.2,823.2,27696,0
2013-08-27,821.48,831.77,818.05,819.77,29518,0
2013-08-28,823.2,845.49,819.77,826.63,27541,0
2013-08-29,826.63,838.63,819.77,819.77,21441,0
2013-08-30,819.77,831.77,809.48,814.62,32839,0
2013-09-03,835.2,835.2,811.19,812.91,33028,0
2013-09-04,816.34,821.48,806.05,809.48,22255,0
2013-09-05,811.19,847.21,811.19,838.63,32210,0
2013-09-06,848.92,866.07,828.34,855.78,33281,0
2013-09-09,862.64,871.22,850.64,862.64,29864,0
2013-09-10,864.36,867.79,831.77,836.92,47648,0
2013-09-11,843.78,850.64,823.2,845.49,43911,0
2013-09-12,883.22,888.37,809.48,814.62,67378,0
2013-09-13,816.34,824.91,806.05,807.76,30153,0
2013-09-16,818.05,818.05,799.19,809.48,34997,0
2013-09-17,811.19,818.05,795.76,814.62,36147,0
2013-09-18,814.62,830.06,806.05,818.05,31660,0
2013-09-19,828.34,842.06,818.05,824.91,31067,0
2013-09-20,823.2,830.06,804.33,816.34,41621,0
2013-09-23,816.34,818.05,802.62,811.19,20367,0
2013-09-24,809.48,818.05,802.62,809.48,21559,0
2013-09-25,809.48,814.62,800.9,802.62,23922,0
2013-09-26,804.33,809.48,790.61,795.76,35584,0
2013-09-27,795.76,795.76,773.46,776.89,31989,0
2013-09-30,771.75,780.32,756.31,759.74,29629,0
2013-10-01,761.46,800.9,761.46,799.19,26292,0
2013-10-02,795.76,806.05,785.47,795.76,18462,0
2013-10-03,795.76,800.9,783.75,785.47,17938,0
2013-10-04,785.47,854.07,785.47,850.64,57345,0
2013-10-07,842.06,843.78,816.34,818.05,24841,0
2013-10-08,833.49,838.63,804.33,807.76,34576,0
2013-10-09,821.48,830.06,797.47,821.48,36753,0
2013-10-10,831.77,852.35,814.62,838.63,39207,0
2013-10-11,840.35,854.07,831.77,836.92,29875,0
2013-10-14,833.49,866.07,826.63,860.93,32897,0
2013-10-15,860.93,896.94,860.93,874.65,50708,0
2013-10-16,884.94,919.24,876.36,910.66,49594,0
2013-10-17,912.38,931.24,898.66,931.24,41064,0
2013-10-18,938.1,944.96,917.52,936.39,31308,0
2013-10-21,941.53,982.69,934.67,951.82,46347,0
2013-10-22,960.4,972.4,884.94,907.23,51926,0
2013-10-23,898.66,908.95,866.07,881.51,33919,0
2013-10-24,879.79,927.81,874.65,924.38,29487,0
2013-10-25,946.68,950.11,912.38,929.53,30290,0
2013-10-28,929.53,934.67,905.52,927.81,18165,0
2013-10-29,932.96,943.25,915.81,932.96,16795,0
2013-10-30,934.67,936.39,883.22,896.94,29625,0
2013-10-31,900.37,902.09,869.5,888.37,24142,0
2013-11-01,884.94,898.66,857.5,886.65,30877,0
2013-11-04,898.66,931.24,886.65,922.67,36931,0
2013-11-05,883.22,884.94,848.92,876.36,66786,0
2013-11-06,831.77,840.35,788.9,806.05,112550,0
2013-11-07,816.34,816.34,763.17,773.46,58123,0
2013-11-08,787.18,811.19,776.89,806.05,22403,0
2013-11-11,814.62,828.34,797.47,823.2,22096,0
2013-11-12,840.35,842.06,807.76,819.77,21288,0
2013-11-13,807.76,814.62,792.33,800.9,31504,0
2013-11-14,797.47,806.05,783.75,806.05,13092,0
2013-11-15,804.33,812.91,797.47,812.91,11174,0
2013-11-18,794.04,806.05,752.88,759.74,42775,0
2013-11-19,756.31,763.17,718.58,725.44,40526,0
2013-11-20,766.6,776.89,715.15,716.87,27773,0
2013-11-21,716.87,737.45,680.85,691.14,87504,0
2013-11-22,686,723.73,656.84,698,59241,0
2013-11-25,706.58,708.29,670.56,687.71,39608,0
2013-11-26,686,696.29,672.28,677.42,31761,0
2013-11-27,675.71,689.43,670.56,682.57,29422,0
2013-11-29,689.43,699.72,673.99,687.71,12735,0
2013-12-02,686,692.86,636.26,641.41,47443,0
2013-12-03,636.26,641.41,617.4,622.54,37647,0
2013-12-04,620.83,661.99,617.4,655.13,31492,0
2013-12-05,684.28,703.15,670.56,684.28,41197,0
2013-12-06,706.58,710.01,651.7,653.41,39722,0
2013-12-09,672.28,710.01,660.27,689.43,42780,0
2013-12-10,698,710.01,680.85,692.86,28059,0
2013-12-11,701.43,701.43,651.7,660.27,34174,0
2013-12-12,667.13,673.99,646.55,667.13,27447,0
2013-12-13,665.42,667.13,643.12,649.98,26686,0
2013-12-16,660.27,673.99,643.12,643.12,35722,0
2013-12-17,643.12,658.56,643.12,649.98,23898,0
2013-12-18,653.41,660.27,643.12,655.13,19825,0
2013-12-19,655.13,661.99,646.55,649.98,31649,0
2013-12-20,655.13,677.42,651.7,668.85,35016,0
2013-12-23,667.13,680.85,665.42,665.42,24581,0
2013-12-24,670.56,670.56,653.41,663.7,14600,0
2013-12-26,665.42,668.85,644.84,648.27,30056,0
2013-12-27,651.7,653.41,637.98,646.55,35760,0
2013-12-30,649.98,675.71,643.12,663.7,41450,0
2013-12-31,665.42,677.42,656.84,661.99,35902,0
2014-01-02,663.7,670.56,644.84,648.27,20570,0
2014-01-03,646.55,656.84,624.26,629.4,29329,0
2014-01-06,636.26,637.98,581.38,591.67,63994,0
2014-01-07,595.1,608.82,583.1,605.39,26240,0
2014-01-08,601.96,603.68,576.24,581.38,27858,0
2014-01-09,583.1,583.1,541.94,569.38,49321,0
2014-01-10,567.66,598.53,555.66,588.24,22397,0
2014-01-13,583.1,591.67,548.8,555.66,34591,0
2014-01-14,559.09,579.67,555.66,564.23,22861,0
2014-01-15,564.23,579.67,559.09,572.81,22931,0
2014-01-16,569.38,608.82,567.66,600.25,33853,0
2014-01-17,598.53,600.25,579.67,581.38,21756,0
2014-01-21,586.53,605.39,584.81,603.68,21499,0
2014-01-22,601.96,619.11,596.82,612.25,24406,0
2014-01-23,612.25,615.68,600.25,612.25,22301,0
2014-01-24,610.54,620.83,583.1,620.83,32203,0
2014-01-27,625.97,632.83,608.82,620.83,27676,0
2014-01-28,620.83,620.83,607.11,613.97,20182,0
2014-01-29,603.68,610.54,588.24,596.82,20137,0
2014-01-30,598.53,607.11,576.24,586.53,29608,0
2014-01-31,579.67,596.82,557.37,577.95,22529,0
2014-02-03,583.1,586.53,569.38,583.1,22635,0
2014-02-04,607.11,608.82,586.53,591.67,24998,0
2014-02-05,586.53,591.67,567.66,581.38,25873,0
2014-02-06,588.24,612.25,584.81,598.53,27822,0
2014-02-07,603.68,612.25,589.96,600.25,21735,0
2014-02-10,603.68,605.39,588.24,598.53,15081,0
2014-02-11,600.25,644.84,595.1,629.4,80923,0
2014-02-12,643.12,653.41,625.97,632.83,38007,0
2014-02-13,624.26,651.7,610.54,634.55,30367,0
2014-02-14,637.98,651.7,625.97,636.26,22816,0
2014-02-18,634.55,656.84,619.11,656.84,26162,0
2014-02-19,660.27,672.28,631.12,634.55,29006,0
2014-02-20,632.83,653.41,622.54,643.12,20585,0
2014-02-21,651.7,660.27,643.12,644.84,15115,0
2014-02-24,644.84,689.43,643.12,686,42135,0
2014-02-25,686,710.01,672.28,704.86,48419,0
2014-02-26,677.42,692.86,655.13,661.99,63173,0
2014-02-27,620.83,637.98,601.96,629.4,66561,0
2014-02-28,631.12,665.42,625.97,653.41,33864,0
2014-03-03,648.27,668.85,636.26,656.84,23790,0
2014-03-04,667.13,698,658.56,691.14,40432,0
2014-03-05,694.57,713.44,686,698,38987,0
2014-03-06,696.29,703.15,686,696.29,18964,0
2014-03-07,706.58,706.58,691.14,699.72,19875,0
2014-03-10,696.29,701.43,672.28,699.72,19718,0
2014-03-11,699.72,706.58,660.27,665.42,32402,0
2014-03-12,661.99,673.99,643.12,653.41,23489,0
2014-03-13,655.13,658.56,629.4,639.69,21186,0
2014-03-14,634.55,649.98,632.83,641.41,14361,0
2014-03-17,643.12,667.13,620.83,622.54,24886,0
2014-03-18,622.54,639.69,617.4,632.83,19422,0
2014-03-19,636.26,658.56,624.26,651.7,24456,0
2014-03-20,649.98,663.7,636.26,658.56,30481,0
2014-03-21,660.27,675.71,658.56,665.42,27461,0
2014-03-24,667.13,670.56,637.98,656.84,18258,0
2014-03-25,663.7,668.85,648.27,658.56,12060,0
2014-03-26,661.99,668.85,644.84,644.84,13348,0
2014-03-27,648.27,680.85,637.98,672.28,29397,0
2014-03-28,675.71,711.72,675.71,710.01,50283,0
2014-03-31,711.72,744.31,704.86,742.59,38966,0
2014-04-01,746.02,761.46,725.44,732.3,25573,0
2014-04-02,730.59,763.17,715.15,742.59,32457,0
2014-04-03,749.45,775.18,746.02,756.31,27625,0
2014-04-04,773.46,778.61,730.59,758.03,29875,0
2014-04-07,758.03,758.03,711.72,725.44,30762,0
2014-04-08,725.44,771.75,716.87,768.32,32815,0
2014-04-09,768.32,792.33,754.6,788.9,33644,0
2014-04-10,788.9,792.33,768.32,776.89,32039,0
2014-04-11,766.6,802.62,761.46,780.32,31563,0
2014-04-14,809.48,895.23,797.47,855.78,77525,0
2014-04-15,847.21,888.37,835.2,884.94,56678,0
2014-04-16,860.93,917.52,855.78,910.66,90442,0
2014-04-17,914.09,927.81,884.94,915.81,54191,0
2014-04-21,926.1,926.1,903.8,922.67,36843,0
2014-04-22,922.67,924.38,890.08,893.51,52874,0
2014-04-23,895.23,922.67,888.37,914.09,31282,0
2014-04-24,920.95,950.11,908.95,927.81,45783,0
2014-04-25,922.67,950.11,895.23,931.24,50527,0
2014-04-28,934.67,943.25,896.94,907.23,32023,0
2014-04-29,924.38,950.11,924.38,934.67,35277,0
2014-04-30,924.38,946.68,908.95,946.68,37273,0
2014-05-01,948.39,951.82,912.38,924.38,37867,0
2014-05-02,926.1,950.11,915.81,944.96,30108,0
2014-05-05,943.25,974.12,927.81,946.68,37340,0
2014-05-06,951.82,960.4,929.53,929.53,30790,0
2014-05-07,934.67,939.82,896.94,907.23,51372,0
2014-05-08,953.54,1023.85,946.68,991.27,122215,0
2014-05-09,998.13,1006.7,968.97,975.83,42088,0
2014-05-12,977.55,991.27,950.11,986.12,38714,0
2014-05-13,991.27,1035.86,982.69,1020.42,75325,0
2014-05-14,1022.14,1032.43,1011.85,1011.85,37210,0
2014-05-15,1011.85,1015.28,968.97,975.83,36792,0
2014-05-16,975.83,992.98,963.83,992.98,20891,0
2014-05-19,996.41,1020.42,992.98,1004.99,36463,0
2014-05-20,1008.42,1011.85,975.83,977.55,29395,0
2014-05-21,980.98,996.41,956.97,974.12,27929,0
2014-05-22,977.55,987.84,968.97,972.4,27725,0
2014-05-23,970.69,974.12,951.82,955.25,19550,0
2014-05-27,951.82,1006.7,944.96,999.84,31820,0
2014-05-28,989.55,1037.57,980.98,1035.86,49428,0
2014-05-29,1046.15,1092.45,1037.57,1090.74,74406,0
2014-05-30,1083.88,1092.45,1056.44,1070.16,38201,0
2014-06-02,1082.16,1097.6,1044.43,1046.15,34454,0
2014-06-03,1041,1054.72,1032.43,1037.57,21726,0
2014-06-04,1037.57,1047.86,1022.14,1037.57,16898,0
2014-06-05,1051.29,1089.02,1029,1087.31,32824,0
2014-06-06,1095.88,1109.6,1083.88,1097.6,28337,0
2014-06-09,1118.18,1131.9,1039.29,1066.73,61156,0
2014-06-10,1063.3,1073.59,1049.58,1063.3,32465,0
2014-06-11,1059.87,1102.74,1047.86,1099.31,27567,0
2014-06-12,1106.17,1154.19,1106.17,1152.48,56117,0
2014-06-13,1149.05,1154.19,1125.04,1138.76,35909,0
2014-06-16,1140.47,1195.35,1140.47,1193.64,41670,0
2014-06-17,1195.35,1221.08,1179.92,1219.36,60769,0
2014-06-18,1186.78,1198.78,1169.63,1185.06,49978,0
2014-06-19,1190.21,1203.93,1179.92,1198.78,25087,0
2014-06-20,1197.07,1210.79,1179.92,1198.78,69729,0
2014-06-23,1198.78,1224.51,1193.64,1197.07,31575,0
2014-06-24,1191.92,1197.07,1119.89,1128.47,43789,0
2014-06-25,1128.47,1183.35,1128.47,1178.2,32502,0
2014-06-26,1186.78,1209.07,1171.34,1207.36,38227,0
2014-06-27,1207.36,1229.65,1203.93,1224.51,39563,0
2014-06-30,1226.22,1250.23,1217.65,1250.23,32404,0
2014-07-01,1253.66,1282.82,1245.09,1272.53,43008,0
2014-07-02,1267.38,1286.25,1253.66,1263.95,27189,0
2014-07-03,1269.1,1275.96,1239.94,1262.24,18282,0
2014-07-07,1258.81,1260.52,1207.36,1209.07,30964,0
2014-07-08,1207.36,1233.08,1183.35,1188.49,45762,0
2014-07-09,1198.78,1226.22,1195.35,1224.51,25406,0
2014-07-10,1193.64,1233.08,1171.34,1214.22,32894,0
2014-07-11,1205.64,1217.65,1162.77,1162.77,39268,0
2014-07-14,1171.34,1191.92,1166.2,1171.34,33289,0
2014-07-15,1171.34,1171.34,1083.88,1095.88,65158,0
2014-07-16,1106.17,1171.34,1104.46,1150.76,51232,0
2014-07-17,1154.19,1179.92,1116.46,1121.61,36623,0
2014-07-18,1119.89,1138.76,1114.75,1135.33,21094,0
2014-07-21,1128.47,1183.35,1128.47,1174.77,23914,0
2014-07-22,1179.92,1193.64,1162.77,1169.63,20822,0
2014-07-23,1176.49,1200.5,1159.34,1198.78,19789,0
2014-07-24,1197.07,1200.5,1152.48,1167.91,24457,0
2014-07-25,1164.48,1167.91,1123.32,1131.9,24576,0
2014-07-28,1137.04,1145.62,1075.3,1083.88,43986,0
2014-07-29,1083.88,1094.17,1037.57,1066.73,44060,0
2014-07-30,1087.31,1102.74,1029,1035.86,56475,0
2014-07-31,1059.87,1087.31,1008.42,1020.42,103056,0
2014-08-01,1035.86,1035.86,922.67,929.53,105981,0
2014-08-04,896.94,963.83,895.23,944.96,72125,0
2014-08-05,927.81,929.53,876.36,883.22,53472,0
2014-08-06,874.65,920.95,871.22,890.08,47337,0
2014-08-07,908.95,931.24,891.8,907.23,47710,0
2014-08-08,912.38,950.11,900.37,946.68,32004,0
2014-08-11,955.25,974.12,931.24,936.39,33183,0
2014-08-12,927.81,941.53,893.51,902.09,24923,0
2014-08-13,908.95,927.81,902.09,919.24,23447,0
2014-08-14,917.52,927.81,857.5,860.93,44884,0
2014-08-15,878.08,893.51,852.35,884.94,40953,0
2014-08-18,900.37,914.09,872.93,908.95,36386,0
2014-08-19,917.52,1015.28,917.52,967.26,66752,0
2014-08-20,960.4,967.26,936.39,944.96,28334,0
2014-08-21,946.68,962.11,922.67,958.68,29409,0
2014-08-22,951.82,967.26,938.1,953.54,23250,0
2014-08-25,946.68,968.97,943.25,951.82,30803,0
2014-08-26,962.11,968.97,948.39,958.68,35710,0
2014-08-27,958.68,972.4,953.54,960.4,23315,0
2014-08-28,960.4,963.83,944.96,950.11,23396,0
2014-08-29,955.25,958.68,934.67,943.25,33984,0
2014-09-02,948.39,950.11,895.23,926.1,50306,0
2014-09-03,931.24,979.26,931.24,970.69,43550,0
2014-09-04,967.26,1015.28,962.11,965.54,66578,0
2014-09-05,960.4,977.55,950.11,972.4,24133,0
2014-09-08,955.25,956.97,896.94,898.66,56205,0
2014-09-09,896.94,915.81,836.92,843.78,55287,0
2014-09-10,850.64,855.78,816.34,842.06,50240,0
2014-09-11,838.63,872.93,823.2,869.5,33798,0
2014-09-12,864.36,869.5,833.49,838.63,27842,0
2014-09-15,826.63,828.34,782.04,799.19,48296,0
2014-09-16,799.19,842.06,797.47,838.63,34480,0
2014-09-17,845.49,862.64,828.34,830.06,23653,0
2014-09-18,831.77,836.92,800.9,800.9,20676,0
2014-09-19,802.62,818.05,771.75,773.46,41779,0
2014-09-22,768.32,771.75,708.29,725.44,45104,0
2014-09-23,722.01,758.03,715.15,720.3,30410,0
2014-09-24,723.73,744.31,701.43,730.59,40888,0
2014-09-25,723.73,735.73,696.29,701.43,33060,0
2014-09-26,701.43,727.16,696.29,720.3,35841,0
2014-09-29,711.72,740.88,699.72,725.44,26412,0
2014-09-30,722.01,728.87,679.14,679.14,50815,0
2014-10-01,687.71,710.01,651.7,661.99,52320,0
2014-10-02,651.7,665.42,603.68,658.56,72508,0
2014-10-03,663.7,667.13,610.54,612.25,40485,0
2014-10-06,615.68,636.26,601.96,634.55,62725,0
2014-10-07,629.4,643.12,608.82,610.54,54453,0
2014-10-08,607.11,613.97,565.95,601.96,85201,0
2014-10-09,601.96,607.11,559.09,567.66,61566,0
2014-10-10,560.8,565.95,509.35,512.78,91736,0
2014-10-13,514.5,528.22,430.46,430.46,99224,0
2014-10-14,461.33,492.2,421.89,440.75,104305,0
2014-10-15,428.75,469.91,408.17,463.05,83430,0
2014-10-16,445.9,548.8,445.9,526.5,88275,0
2014-10-17,559.09,576.24,490.49,500.78,80647,0
2014-10-20,505.92,531.65,497.35,521.36,31299,0
2014-10-21,528.22,572.81,528.22,572.81,37665,0
2014-10-22,574.52,576.24,505.92,509.35,40314,0
2014-10-23,523.07,543.65,505.92,531.65,31310,0
2014-10-24,526.5,538.51,514.5,523.07,18329,0
2014-10-27,505.92,507.64,483.63,493.92,24902,0
2014-10-28,504.21,524.79,493.92,524.79,22803,0
2014-10-29,528.22,565.95,526.5,547.08,36903,0
2014-10-30,535.08,557.37,523.07,543.65,24969,0
2014-10-31,540.22,540.22,507.64,533.36,37199,0
2014-11-03,526.5,553.94,497.35,504.21,36831,0
2014-11-04,490.49,505.92,464.76,471.62,32538,0
2014-11-05,487.06,517.93,480.2,507.64,18554,0
2014-11-06,499.06,505.92,475.05,497.35,21245,0
2014-11-07,516.21,557.37,504.21,555.66,41523,0
2014-11-10,562.52,595.1,533.36,557.37,50256,0
2014-11-11,526.5,531.65,488.77,517.93,43370,0
2014-11-12,521.36,528.22,500.78,523.07,21677,0
2014-11-13,535.08,538.51,512.78,521.36,27949,0
2014-11-14,521.36,545.37,516.21,531.65,26959,0
2014-11-17,526.5,529.93,504.21,504.21,24876,0
2014-11-18,499.06,512.78,485.34,493.92,26007,0
2014-11-19,492.2,502.49,480.2,493.92,16471,0
2014-11-20,488.77,521.36,485.34,517.93,23441,0
2014-11-21,536.79,553.94,523.07,552.23,41621,0
2014-11-24,548.8,553.94,528.22,545.37,21933,0
2014-11-25,545.37,548.8,514.5,519.64,44488,0
2014-11-26,512.78,512.78,492.2,492.2,19555,0
2014-11-28,454.47,459.62,373.87,389.3,57138,0
2014-12-01,382.44,384.16,351.57,377.3,53599,0
2014-12-02,392.73,392.73,348.14,351.57,43726,0
2014-12-03,355,379.01,343,351.57,42805,0
2014-12-04,343,346.43,308.7,308.7,50175,0
2014-12-05,308.7,308.7,274.4,300.12,69400,0
2014-12-08,288.12,294.98,265.82,269.25,47452,0
2014-12-09,279.54,332.71,269.25,325.85,58328,0
2014-12-10,317.27,320.7,288.12,306.98,44210,0
2014-12-11,298.41,367.01,298.41,360.15,83762,0
2014-12-12,343,355,325.85,344.71,50872,0
2014-12-15,355,363.58,306.98,308.7,53474,0
2014-12-16,308.7,334.42,279.54,301.84,45418,0
2014-12-17,301.84,356.72,300.12,353.29,55483,0
2014-12-18,387.59,396.16,334.42,349.86,45290,0
2014-12-19,351.57,377.3,346.43,373.87,57573,0
2014-12-22,373.87,375.58,336.14,339.57,44092,0
2014-12-23,346.43,358.43,336.14,349.86,26783,0
2014-12-24,337.85,341.28,329.28,336.14,12486,0
2014-12-26,343,346.43,317.27,322.42,19370,0
2014-12-29,322.42,332.71,294.98,317.27,39533,0
2014-12-30,306.98,315.56,294.98,296.69,40401,0
2014-12-31,294.98,306.98,284.69,305.27,40898,0
2015-01-02,300.12,322.42,291.55,320.7,18543,0
2015-01-05,317.27,317.27,282.97,289.83,32763,0
2015-01-06,282.97,293.26,257.25,269.25,36039,0
2015-01-07,284.69,284.69,258.96,264.11,22947,0
2015-01-08,270.97,281.26,260.68,272.68,23394,0
2015-01-09,279.54,286.4,262.39,272.68,25204,0
2015-01-12,260.68,264.11,243.53,260.68,18799,0
2015-01-13,257.25,272.68,248.67,255.53,22587,0
2015-01-14,245.24,260.68,224.66,257.25,42137,0
2015-01-15,258.96,262.39,226.38,229.81,27585,0
2015-01-16,229.81,234.95,192.08,205.8,56391,0
2015-01-20,197.22,198.94,181.79,186.93,42591,0
2015-01-21,188.65,214.37,188.65,209.23,44568,0
2015-01-22,217.8,246.96,207.51,241.81,48783,0
2015-01-23,241.81,264.11,229.81,253.82,36444,0
2015-01-26,253.82,255.53,233.24,241.81,17727,0
2015-01-27,241.81,258.96,233.24,252.1,21751,0
2015-01-28,253.82,253.82,228.09,234.95,23500,0
2015-01-29,234.95,248.67,214.37,248.67,20662,0
2015-01-30,240.1,252.1,229.81,240.1,21620,0
2015-02-02,248.67,262.39,236.67,262.39,31704,0
2015-02-03,272.68,298.41,265.82,298.41,62026,0
2015-02-04,294.98,312.13,279.54,301.84,50781,0
2015-02-05,303.55,329.28,301.84,320.7,38976,0
2015-02-06,334.42,353.29,322.42,348.14,42862,0
2015-02-09,351.57,385.87,349.86,365.29,51115,0
2015-02-10,368.72,370.44,324.13,356.72,32071,0
2015-02-11,344.71,365.29,327.56,360.15,24228,0
2015-02-12,370.44,384.16,360.15,377.3,37276,0
2015-02-13,389.3,397.88,372.15,373.87,36117,0
2015-02-17,385.87,389.3,360.15,382.44,20180,0
2015-02-18,373.87,380.73,365.29,373.87,21046,0
2015-02-19,360.15,375.58,343,360.15,23100,0
2015-02-20,367.01,379.01,355,360.15,19752,0
2015-02-23,349.86,365.29,343,358.43,16547,0
2015-02-24,361.86,367.01,348.14,351.57,10545,0
2015-02-25,351.57,358.43,334.42,344.71,19226,0
2015-02-26,351.57,367.01,327.56,337.85,27855,0
2015-02-27,344.71,351.57,329.28,329.28,24188,0
2015-03-02,325.85,337.85,317.27,327.56,15157,0
2015-03-03,329.28,343,322.42,339.57,15304,0
2015-03-04,343,346.43,327.56,344.71,14592,0
2015-03-05,348.14,348.14,325.85,334.42,14241,0
2015-03-06,329.28,336.14,298.41,303.55,32889,0
2015-03-09,294.98,310.41,293.26,303.55,12131,0
2015-03-10,293.26,298.41,269.25,272.68,18643,0
2015-03-11,274.4,289.83,272.68,289.83,15579,0
2015-03-12,294.98,294.98,265.82,282.97,15760,0
2015-03-13,277.83,286.4,265.82,282.97,13556,0
2015-03-16,272.68,276.11,258.96,265.82,17924,0
2015-03-17,258.96,264.11,245.24,245.24,22734,0
2015-03-18,240.1,289.83,228.09,281.26,28703,0
2015-03-19,274.4,279.54,257.25,270.97,13517,0
2015-03-20,277.83,282.97,257.25,274.4,53146,0
2015-03-23,267.54,288.12,262.39,267.54,34649,0
2015-03-24,265.82,284.69,265.82,282.97,18279,0
2015-03-25,282.97,300.12,277.83,289.83,18444,0
2015-03-26,301.84,313.84,293.26,305.27,20707,0
2015-03-27,301.84,301.84,281.26,282.97,11953,0
2015-03-30,279.54,284.69,255.53,270.97,32096,0
2015-03-31,265.82,276.11,262.39,264.11,15596,0
2015-04-01,267.54,284.69,260.68,281.26,30887,0
2015-04-02,277.83,293.26,267.54,272.68,24600,0
2015-04-06,281.26,322.42,277.83,317.27,25145,0
2015-04-07,313.84,353.29,301.84,344.71,34663,0
2015-04-08,343,343,312.13,312.13,30554,0
2015-04-09,313.84,332.71,298.41,298.41,27441,0
2015-04-10,308.7,312.13,277.83,289.83,36812,0
2015-04-13,293.26,296.69,281.26,286.4,14834,0
2015-04-14,288.12,305.27,288.12,301.84,33132,0
2015-04-15,312.13,334.42,305.27,330.99,51643,0
2015-04-16,322.42,348.14,317.27,325.85,31447,0
2015-04-17,327.56,329.28,301.84,306.98,20673,0
2015-04-20,315.56,322.42,303.55,310.41,26714,0
2015-04-21,317.27,317.27,282.97,282.97,43072,0
2015-04-22,288.12,289.83,274.4,274.4,40248,0
2015-04-23,274.4,281.26,264.11,276.11,39336,0
2015-04-24,274.4,274.4,264.11,269.25,31317,0
2015-04-27,274.4,276.11,240.1,252.1,49766,0
2015-04-28,252.1,257.25,243.53,245.24,24397,0
2015-04-29,250.39,265.82,241.81,260.68,57109,0
2015-04-30,265.82,269.25,252.1,255.53,51921,0
2015-05-01,265.82,269.25,246.96,250.39,52227,0
2015-05-04,255.53,258.96,238.38,238.38,45215,0
2015-05-05,243.53,248.67,236.67,238.38,53215,0
2015-05-06,245.24,246.96,222.95,238.38,67855,0
2015-05-07,241.81,241.81,224.66,229.81,37706,0
2015-05-08,231.52,240.1,219.52,233.24,23376,0
2015-05-11,234.95,238.38,222.95,222.95,17006,0
2015-05-12,228.09,229.81,221.23,222.95,19720,0
2015-05-13,229.81,229.81,219.52,221.23,24121,0
2015-05-14,221.23,222.95,209.23,214.37,25366,0
2015-05-15,210.94,212.66,200.65,209.23,26569,0
2015-05-18,209.23,210.94,198.94,204.08,32207,0
2015-05-19,200.65,205.8,183.5,188.65,45499,0
2015-05-20,198.94,198.94,185.22,188.65,36206,0
2015-05-21,183.5,195.51,181.79,192.08,37210,0
2015-05-22,195.51,195.51,186.93,186.93,36362,0
2015-05-26,188.65,190.36,180.07,183.5,28807,0
2015-05-27,183.5,183.5,178.36,181.79,32086,0
2015-05-28,178.36,183.5,174.93,180.07,28553,0
2015-05-29,178.36,183.5,173.21,180.07,54330,0
2015-06-01,190.36,192.08,183.5,183.5,29542,0
2015-06-02,185.22,234.95,185.22,224.66,73321,0
2015-06-03,216.09,229.81,207.51,222.95,36176,0
2015-06-04,222.95,222.95,198.94,205.8,33616,0
2015-06-05,207.51,212.66,198.94,204.08,17448,0
2015-06-08,202.37,221.23,200.65,216.09,28492,0
2015-06-09,214.37,226.38,210.94,226.38,33456,0
2015-06-10,228.09,236.67,222.95,224.66,24472,0
2015-06-11,226.38,226.38,210.94,212.66,16256,0
2015-06-12,212.66,214.37,197.22,198.94,25129,0
2015-06-15,200.65,216.09,195.51,210.94,23414,0
2015-06-16,207.51,212.66,204.08,205.8,14580,0
2015-06-17,205.8,214.37,198.94,200.65,19736,0
2015-06-18,204.08,207.51,200.65,202.37,17112,0
2015-06-19,202.37,212.66,197.22,204.08,95145,0
2015-06-22,200.65,205.8,193.79,205.8,27913,0
2015-06-23,205.8,226.38,205.8,226.38,62272,0
2015-06-24,222.95,234.95,217.8,219.52,38061,0
2015-06-25,219.52,224.66,214.37,217.8,18608,0
2015-06-26,217.8,217.8,207.51,217.8,79901,0
2015-06-29,207.51,210.94,198.94,200.65,41195,0
2015-06-30,202.37,209.23,195.51,198.94,51517,0
2015-07-01,202.37,204.08,183.5,186.93,35842,0
2015-07-02,190.36,193.79,186.93,188.65,15156,0
2015-07-06,180.07,195.51,173.21,183.5,39898,0
2015-07-07,180.07,197.22,173.21,197.22,61185,0
2015-07-08,186.93,197.22,185.22,185.22,24907,0
2015-07-09,192.08,205.8,190.36,200.65,35326,0
2015-07-10,198.94,200.65,185.22,192.08,22783,0
2015-07-13,192.08,197.22,186.93,193.79,16866,0
2015-07-14,183.5,204.08,181.79,197.22,48741,0
2015-07-15,195.51,207.51,188.65,193.79,22306,0
2015-07-16,195.51,197.22,174.93,176.64,76935,0
2015-07-17,183.5,185.22,174.93,178.36,29409,0
2015-07-20,185.22,186.93,162.92,169.78,45406,0
2015-07-21,169.78,178.36,164.64,174.93,37001,0
2015-07-22,171.5,173.21,161.21,162.92,28830,0
2015-07-23,162.92,169.78,140.63,154.35,43499,0
2015-07-24,154.35,162.92,150.92,159.49,15248,0
2015-07-27,152.63,154.35,145.77,149.2,13529,0
2015-07-28,145.77,174.93,145.77,173.21,24175,0
2015-07-29,173.21,192.08,168.07,176.64,37555,0
2015-07-30,176.64,183.5,168.07,180.07,28620,0
2015-07-31,178.36,188.65,164.64,188.65,29741,0
2015-08-03,174.93,176.64,149.2,174.93,34042,0
2015-08-04,178.36,178.36,164.64,171.5,19445,0
2015-08-05,166.35,176.64,156.06,161.21,24736,0
2015-08-06,161.21,171.5,150.92,166.35,22519,0
2015-08-07,161.21,171.5,154.35,162.92,16733,0
2015-08-10,162.92,174.93,161.21,171.5,27438,0
2015-08-11,168.07,171.5,156.06,168.07,20485,0
2015-08-12,164.64,176.64,162.92,168.07,23395,0
2015-08-13,166.35,171.5,157.78,164.64,22542,0
2015-08-14,161.21,166.35,159.49,162.92,11496,0
2015-08-17,159.49,162.92,150.92,154.35,17290,0
2015-08-18,152.63,161.21,147.49,154.35,11553,0
2015-08-19,152.63,154.35,144.06,144.06,21071,0
2015-08-20,150.92,150.92,138.91,138.91,16847,0
2015-08-21,138.91,150.92,133.77,145.77,27704,0
2015-08-24,135.48,171.5,126.91,147.49,21575,0
2015-08-25,154.35,157.78,144.06,154.35,15138,0
2015-08-26,145.77,157.78,145.77,157.78,20122,0
2015-08-27,156.06,186.93,154.35,181.79,48311,0
2015-08-28,188.65,216.09,171.5,180.07,67012,0
2015-08-31,178.36,205.8,176.64,197.22,47583,0
2015-09-01,195.51,197.22,166.35,169.78,28215,0
2015-09-02,169.78,178.36,161.21,174.93,18934,0
2015-09-03,174.93,188.65,173.21,183.5,24178,0
2015-09-04,181.79,181.79,169.78,173.21,14365,0
2015-09-08,169.78,192.08,169.78,181.79,26736,0
2015-09-09,185.22,192.08,174.93,180.07,27818,0
2015-09-10,180.07,192.08,174.93,178.36,16646,0
2015-09-11,183.5,183.5,164.64,166.35,24687,0
2015-09-14,166.35,174.93,154.35,154.35,19501,0
2015-09-15,154.35,161.21,149.2,152.63,23372,0
2015-09-16,154.35,168.07,152.63,164.64,31096,0
2015-09-17,161.21,164.64,149.2,150.92,38857,0
2015-09-18,150.92,152.63,142.34,142.34,73729,0
2015-09-21,149.2,149.2,128.62,128.62,54967,0
2015-09-22,128.62,137.2,123.48,123.48,25573,0
2015-09-23,125.19,126.91,104.61,106.33,52210,0
2015-09-24,111.05,125.19,104.61,121.76,25688,0
2015-09-25,126.91,128.62,111.47,113.19,19691,0
2015-09-28,116.62,118.33,97.755,97.755,36388,0
2015-09-29,101.18,104.61,94.325,96.04,16285,0
2015-09-30,99.47,101.18,89.18,90.895,26786,0
2015-10-01,97.755,111.47,94.325,96.04,21665,0
2015-10-02,92.61,123.48,92.61,123.48,35543,0
2015-10-05,126.91,142.34,125.19,142.34,33548,0
2015-10-06,142.34,159.49,137.2,157.78,32401,0
2015-10-07,168.07,176.64,149.2,156.06,41338,0
2015-10-08,159.49,171.5,140.63,171.5,33773,0
2015-10-09,171.5,174.93,157.78,166.35,24346,0
2015-10-12,164.66,169.78,149.2,161.21,23222,0
2015-10-13,154.35,168.07,152.63,162.92,17734,0
2015-10-14,161.21,162.92,150.92,150.92,16713,0
2015-10-15,150.92,164.64,147.49,162.92,21325,0
2015-10-16,161.21,171.5,159.49,169.78,31701,0
2015-10-19,162.92,166.35,152.63,161.21,16739,0
2015-10-20,162.92,166.35,154.35,159.49,12132,0
2015-10-21,154.35,157.78,144.06,144.06,17387,0
2015-10-22,147.49,152.63,140.63,145.77,9989,0
2015-10-23,145.77,149.2,142.34,145.77,8763,0
2015-10-26,144.06,149.2,128.62,128.62,20059,0
2015-10-27,126.91,128.62,116.62,120.05,19211,0
2015-10-28,123.48,135.48,118.33,121.76,34868,0
2015-10-29,125.19,132.05,121.76,123.48,16507,0
2015-10-30,123.48,128.62,116.62,120.05,14161,0
2015-11-02,118.33,123.48,118.33,120.05,14026,0
2015-11-03,120.05,137.2,120.05,135.48,29365,0
2015-11-04,140.63,140.63,121.76,121.76,18621,0
2015-11-05,123.48,130.34,120.05,121.76,16437,0
2015-11-06,123.48,138.91,121.76,130.34,17584,0
2015-11-09,130.34,133.77,120.05,125.19,13993,0
2015-11-10,125.19,126.91,120.05,123.48,12838,0
2015-11-11,121.76,123.48,108.04,108.04,24245,0
2015-11-12,113.19,114.9,102.9,102.9,17866,0
2015-11-13,102.9,108.04,96.04,99.47,27930,0
2015-11-16,111.47,113.19,101.18,111.47,23310,0
2015-11-17,114.9,114.9,102.9,102.9,10642,0
2015-11-18,108.04,111.47,99.47,109.76,21086,0
2015-11-19,108.04,109.76,101.18,104.61,15150,0
2015-11-20,108.04,108.04,99.47,101.18,14792,0
2015-11-23,99.47,106.33,97.755,104.61,9566,0
2015-11-24,104.61,113.19,104.61,111.47,19813,0
2015-11-25,113.19,113.19,104.61,108.04,14955,0
2015-11-27,106.33,108.04,97.755,99.47,10708,0
2015-11-30,99.47,109.76,99.47,104.61,17525,0
2015-12-01,104.61,104.61,99.47,101.18,12240,0
2015-12-02,101.18,101.18,92.61,96.04,21978,0
2015-12-03,101.18,101.18,92.61,94.325,17043,0
2015-12-04,92.61,94.325,80.605,80.605,41534,0
2015-12-07,78.89,84.035,60.025,65.17,52915,0
2015-12-08,56.595,78.89,56.595,73.745,34302,0
2015-12-09,75.46,90.895,75.46,80.605,30579,0
2015-12-10,73.745,85.75,73.745,84.035,21073,0
2015-12-11,85.75,85.75,75.46,77.175,22398,0
2015-12-14,73.745,75.46,61.74,65.17,42368,0
2015-12-15,66.885,70.315,61.74,65.17,60402,0
2015-12-16,65.17,65.17,49.735,54.88,62629,0
2015-12-17,51.45,54.88,30.87,41.16,155775,0
2015-12-18,46.305,48.02,39.445,46.305,124412,0
2015-12-21,51.45,51.45,37.73,46.305,49272,0
2015-12-22,44.59,48.02,41.16,44.59,45440,0
2015-12-23,42.875,58.31,42.875,54.88,67525,0
2015-12-24,54.863,57.298,48.346,49.323,23988,0
2015-12-28,39.788,51.45,39.462,46.991,37094,0
2015-12-29,47.677,48.363,42.532,45.619,58328,0
2015-12-30,43.904,46.991,42.875,43.561,44309,0
2015-12-31,43.561,44.933,41.503,43.218,54007,0
2016-01-04,42.189,45.276,41.846,43.561,56676,0
2016-01-05,43.561,43.904,38.416,40.131,31826,0
2016-01-06,39.102,39.102,34.986,36.015,37324,0
2016-01-07,35.329,36.015,29.155,29.539,79765,0
2016-01-08,30.87,32.215,29.165,29.169,51992,0
2016-01-11,29.155,29.155,21.609,22.007,60405,0
2016-01-12,22.295,22.981,19.208,19.86,63258,0
2016-01-13,23.667,23.873,19.64,19.753,48033,0
2016-01-14,19.894,20.58,18.368,19.894,41636,0
2016-01-15,18.865,19.208,17.496,17.771,32219,0
2016-01-19,18.522,18.522,10.633,11.319,119032,0
2016-01-20,10.239,11.628,6.86,10.976,229524,0
2016-01-21,11.912,18.515,11.35,14.207,219894,0
2016-01-22,18.179,21.266,15.617,15.819,133134,0
2016-01-25,16.464,18.519,14.176,16.749,81833,0
2016-01-26,17.15,17.15,15.298,15.637,53258,0
2016-01-27,15.435,16.79,14.063,14.643,86018,0
2016-01-28,16.292,18.007,15.555,16.807,72652,0
2016-01-29,17.493,19.551,17.219,18.865,83874,0
2016-02-01,18.522,18.522,15.528,16.094,53476,0
2016-02-02,14.852,15.092,14.406,14.742,43643,0
2016-02-03,15.648,17.222,14.749,16.845,39818,0
2016-02-04,17.15,18.076,16.121,17.339,45772,0
2016-02-05,17.836,20.234,15.504,16.124,58368,0
2016-02-08,15.435,16.464,13.72,15.442,56807,0
2016-02-09,14.234,16.773,13.72,14.749,38407,0
2016-02-10,15.092,16.121,14.063,16.121,28979,0
2016-02-11,14.066,16.121,13.72,16.121,32287,0
2016-02-12,16.121,16.807,15.092,15.435,30513,0
2016-02-16,16.807,16.807,13.758,14.248,35270,0
2016-02-17,14.931,15.949,14.523,15.778,27244,0
2016-02-18,16.807,16.807,15.092,15.229,27524,0
2016-02-19,15.435,15.435,14.234,14.79,18282,0
2016-02-22,15.778,15.778,14.852,15.555,22140,0
2016-02-23,15.435,15.483,14.406,14.457,23049,0
2016-02-24,14.457,15.435,14.406,15.123,24699,0
2016-02-25,15.435,16.121,14.746,16.121,28145,0
2016-02-26,16.464,17.791,15.775,16.845,68352,0
2016-02-29,16.464,20.457,15.435,19.921,85838,0
2016-03-01,20.237,20.992,17.898,18.865,73359,0
2016-03-02,18.865,19.548,17.596,19.544,37694,0
2016-03-03,19.554,23.327,19.297,21.784,114119,0
2016-03-04,24.353,37.387,23.015,34.986,240405,0
2016-03-07,45.276,51.45,40.474,46.991,349816,0
2016-03-08,48.02,48.02,35.329,38.759,197876,0
2016-03-09,42.875,43.218,33.957,36.701,185989,0
2016-03-10,36.358,36.701,31.216,35.672,80529,0
2016-03-11,37.73,40.817,36.015,40.817,98837,0
2016-03-14,39.102,39.445,36.358,38.416,58947,0
2016-03-15,37.387,37.73,34.986,36.358,38222,0
2016-03-16,38.759,40.131,36.358,37.73,40321,0
2016-03-17,42.875,42.875,38.073,39.788,46488,0
2016-03-18,41.503,43.561,37.387,41.846,160857,0
2016-03-21,41.16,43.561,38.073,39.102,50232,0
2016-03-22,40.131,40.131,38.073,39.102,23419,0
2016-03-23,38.416,38.759,36.015,36.701,42517,0
2016-03-24,34.643,37.73,31.556,37.387,38209,0
2016-03-28,37.73,38.21,34.643,36.015,17305,0
2016-03-29,34.3,35.672,32.242,35.672,32286,0
2016-03-30,35.672,37.387,34.643,35.329,20650,0
2016-03-31,33.957,35.329,32.928,32.966,27612,0
2016-04-01,32.928,32.928,31.216,31.457,18787,0
2016-04-04,31.216,35.329,30.184,31.131,42416,0
2016-04-05,31.213,32.434,30.184,31.21,18583,0
2016-04-06,31.22,34.643,30.38,33.278,30323,0
2016-04-07,33.957,36.015,31.312,34.3,48315,0
2016-04-08,36.015,37.387,34.986,35.672,43793,0
2016-04-11,37.387,37.387,34.986,34.986,22356,0
2016-04-12,35.672,39.445,34.986,38.759,79659,0
2016-04-13,39.445,40.817,36.015,39.445,62064,0
2016-04-14,38.759,39.445,37.044,37.73,37123,0
2016-04-15,36.701,38.073,35.329,36.701,35663,0
2016-04-18,32.928,37.044,31.556,35.672,49672,0
2016-04-19,36.015,37.73,35.329,36.358,38286,0
2016-04-20,35.329,38.416,35.329,36.701,48284,0
2016-04-21,36.701,38.073,36.015,36.701,22596,0
2016-04-22,37.73,41.846,36.701,38.759,81509,0
2016-04-25,40.131,41.16,38.244,39.445,27042,0
2016-04-26,40.817,40.817,39.445,40.131,28022,0
2016-04-27,40.474,42.532,40.131,41.846,60335,0
2016-04-28,42.875,50.421,41.674,43.904,175072,0
2016-04-29,45.962,48.706,41.503,41.846,176106,0
2016-05-02,43.218,43.561,39.479,40.817,100375,0
2016-05-03,40.817,40.817,36.015,38.073,104500,0
2016-05-04,38.759,40.474,35.672,36.358,39354,0
2016-05-05,38.073,38.416,36.015,36.358,40159,0
2016-05-06,36.015,38.416,36.015,36.015,38078,0
2016-05-09,36.358,37.387,31.899,32.016,61530,0
2016-05-10,35.329,35.672,32.585,34.3,35199,0
2016-05-11,34.643,38.073,32.623,36.015,49238,0
2016-05-12,37.73,38.759,34.643,35.329,57650,0
2016-05-13,36.358,36.584,33.984,34.986,36163,0
2016-05-16,36.015,37.387,34.3,34.3,34794,0
2016-05-17,34.643,36.015,34.3,34.643,34494,0
2016-05-18,35.672,35.672,32.585,33.154,56615,0
2016-05-19,10.122,10.976,8.575,10.29,554835,0
2016-05-20,10.976,11.319,9.261,9.601,209120,0
2016-05-23,8.9214,10.29,7.546,7.546,145081,0
2016-05-24,7.889,8.7362,7.7209,8.1908,165555,0
2016-05-25,7.889,8.7465,7.7141,8.232,174248,0
2016-05-26,8.7465,9.604,8.2663,8.575,208119,0
2016-05-27,9.4325,9.4325,8.575,9.1821,108623,0
2016-05-31,9.261,13.034,9.261,10.437,423342,0
2016-06-01,10.359,12.005,10.05,11.082,191111,0
2016-06-02,12.176,12.348,10.29,10.804,117743,0
2016-06-03,10.633,11.257,9.707,10.201,80916,0
2016-06-06,10.29,11.319,10.29,11.25,179761,0
2016-06-07,11.319,12.201,11.319,12.005,130291,0
2016-06-08,12.091,12.773,11.662,12.348,113834,0
2016-06-09,12.005,15.092,11.079,14.406,134809,0
2016-06-10,14.749,19.294,14.749,16.286,284782,0
2016-06-13,16.2,17.802,14.577,17.616,147437,0
2016-06-14,17.836,18.865,16.203,16.461,96585,0
2016-06-15,16.464,17.836,15.219,16.876,110548,0
2016-06-16,16.502,16.536,13.037,14.903,156568,0
2016-06-17,15.984,16.464,15.432,16.464,125471,0
2016-06-20,16.807,17.63,15.469,16.008,137571,0
2016-06-21,16.464,16.807,14.886,15.404,71325,0
2016-06-22,15.778,16.169,14.92,15.161,33721,0
2016-06-23,15.418,17.15,15.263,17.033,115898,0
2016-06-24,15.435,16.464,15.092,15.174,250168,0
2016-06-27,15.092,15.754,13.377,13.614,129313,0
2016-06-28,14.156,16.402,14.156,15.74,85289,0
2016-06-29,15.778,18.375,15.778,16.498,201310,0
2016-06-30,17.081,17.081,15.435,15.915,83536,0
2016-07-01,15.977,17.493,15.946,16.591,116927,0
2016-07-05,16.464,16.804,15.023,15.023,100823,0
2016-07-06,14.941,15.943,14.577,14.92,90152,0
2016-07-07,15.435,16.804,14.92,15.023,92844,0
2016-07-08,15.092,15.901,14.814,15.099,99763,0
2016-07-11,14.92,15.432,14.519,15.092,56956,0
2016-07-12,15.092,16.399,15.092,15.949,95086,0
2016-07-13,15.161,15.932,14.749,15.078,57635,0
2016-07-14,15.435,15.606,14.749,15.092,31666,0
2016-07-15,14.749,15.092,14.09,14.09,36157,0
2016-07-18,14.749,14.749,13.72,14.406,45217,0
2016-07-19,14.406,14.406,13.079,13.374,52592,0
2016-07-20,13.72,14.32,13.034,13.48,45688,0
2016-07-21,14.063,14.265,13.391,13.72,39804,0
2016-07-22,14.063,14.063,13.175,13.295,23060,0
2016-07-25,13.034,13.295,11.662,12.008,75229,0
2016-07-26,12.005,12.348,11.833,11.916,50130,0
2016-07-27,11.665,13.706,11.665,13.706,96429,0
2016-07-28,10.804,14.063,9.947,13.72,135122,0
2016-07-29,12.691,14.577,12.691,14.156,84791,0
2016-08-01,14.156,14.464,12.784,13.116,52840,0
2016-08-02,13.123,13.614,12.691,12.691,45987,0
2016-08-03,12.345,12.691,11.353,11.425,47184,0
2016-08-04,10.976,12.862,10.331,10.65,72469,0
2016-08-05,10.29,10.804,10.29,10.736,36767,0
2016-08-08,10.736,11.319,10.633,10.976,44187,0
2016-08-09,12.005,12.005,10.633,10.636,54724,0
2016-08-10,11.062,11.298,10.29,10.352,45613,0
2016-08-11,10.804,11.093,10.352,10.966,48497,0
2016-08-12,11.316,11.319,10.657,11.027,43091,0
2016-08-15,11.316,12.005,11.147,11.902,50778,0
2016-08-16,11.662,12.691,11.662,12.348,46634,0
2016-08-17,13.034,13.377,12.801,13.034,61373,0
2016-08-18,13.034,13.988,12.694,13.034,51974,0
2016-08-19,13.377,13.72,12.691,12.76,31547,0
2016-08-22,12.691,12.691,11.151,12.002,39042,0
2016-08-23,11.147,12.005,11.147,11.933,36307,0
2016-08-24,11.593,11.799,11.391,11.662,21207,0
2016-08-25,11.319,11.696,10.835,10.839,48323,0
2016-08-26,10.938,11.662,10.938,11.597,26115,0
2016-08-29,11.319,11.779,10.993,11.779,20536,0
2016-08-30,11.971,12.005,11.587,11.833,18403,0
2016-08-31,11.696,11.833,11.319,11.319,23401,0
2016-09-01,11.322,11.521,10.702,10.976,32697,0
2016-09-02,11.394,11.394,10.633,10.636,51696,0
2016-09-06,10.671,11.147,10.671,10.674,19226,0
2016-09-07,10.973,10.976,10.153,10.29,28410,0
2016-09-08,10.293,10.976,9.638,10.458,86605,0
2016-09-09,10.293,10.904,10.046,10.4,71352,0
2016-09-12,9.88,12.01,8.28,10.85,1157342,0
2016-09-13,10.56,11.3799,9.17,9.31,1026201,0
2016-09-14,9.18,9.74,8.81,8.99,324734,0
2016-09-15,8.95,9.25,8.531,8.57,473014,0
2016-09-16,8.37,8.53,8.05,8.08,388668,0
2016-09-19,8.03,8.22,7.79,7.82,399930,0
2016-09-20,7.67,8.24,7.58,7.78,343233,0
2016-09-21,7.87,8.08,7.771,7.84,414307,0
2016-09-22,8,8.15,7.87,7.97,583787,0
2016-09-23,7.88,8.3499,7.88,8.19,843903,0
2016-09-26,8.32,8.88,8.22,8.61,764295,0
2016-09-27,8.41,8.53,8.15,8.35,249999,0
2016-09-28,8.35,9.2,8.35,8.77,999467,0
2016-09-29,8.88,9.99,8.86,9.36,1816657,0
2016-09-30,9.25,9.5688,9.185,9.38,873766,0
2016-10-03,9.35,9.8699,9.35,9.39,752467,0
2016-10-04,9.53,9.81,9.37,9.54,504176,0
2016-10-05,9.61,10.7189,9.61,10.31,941389,0
2016-10-06,10.23,10.75,10.23,10.57,749144,0
2016-10-07,10.41,10.79,10.4075,10.57,440483,0
2016-10-10,10.85,11.28,10.691,11.13,509557,0
2016-10-11,11,11.18,10.71,10.79,282473,0
2016-10-12,10.77,11.21,10.561,11.08,371605,0
2016-10-13,11.01,11.03,10.53,10.57,478297,0
2016-10-14,10.67,10.95,10.2101,10.3,279693,0
2016-10-17,10.33,10.41,9.95,10.19,227736,0
2016-10-18,10.28,10.63,10.02,10.54,323061,0
2016-10-19,10.64,10.85,10.34,10.35,421975,0
2016-10-20,10.16,10.5,10.07,10.23,388928,0
2016-10-21,10.23,10.52,10.13,10.37,366421,0
2016-10-24,10.25,10.3298,9.7511,10.02,431368,0
2016-10-25,9.99,10.12,9.62,9.65,307023,0
2016-10-26,9.38,9.71,9.22,9.49,243978,0
2016-10-27,9.51,9.86,9.4,9.65,191612,0
2016-10-28,9.54,9.78,9.27,9.27,229858,0
2016-10-31,9.27,9.74,8.93,8.95,347839,0
2016-11-01,9,9.0799,8.72,8.96,263125,0
2016-11-02,8.76,8.92,8.34,8.46,220143,0
2016-11-03,8.63,8.79,8.47,8.52,168258,0
2016-11-04,8.34,8.63,8.29,8.5,150465,0
2016-11-07,8.74,8.82,8.41,8.52,229650,0
2016-11-08,8.52,9.2,8.29,8.78,373095,0
2016-11-09,8.72,9.52,8.72,9.13,312205,0
2016-11-10,9.13,9.47,8.82,8.82,330315,0
2016-11-11,8.59,8.9,8.44,8.52,265629,0
2016-11-14,8.47,8.56,8.12,8.19,280669,0
2016-11-15,8.61,9.41,8.5,9.2,1039855,0
2016-11-16,9.23,9.7963,9.1156,9.49,543825,0
2016-11-17,9.68,9.74,9.3,9.49,453632,0
2016-11-18,9.6,10.28,9.5814,10.26,519038,0
2016-11-21,10.67,11.29,10.42,10.6,767594,0
2016-11-22,10.48,10.7,10.22,10.55,238008,0
2016-11-23,10.38,10.6,10.263,10.29,262088,0
2016-11-25,10.21,10.45,10.03,10.15,105538,0
2016-11-28,10.18,10.2888,9.44,9.47,460014,0
2016-11-29,9.32,9.35,8.53,8.53,541426,0
2016-11-30,9.12,9.63,9,9.51,1877612,0
2016-12-01,9.74,9.8,8.54,8.7,1867045,0
2016-12-02,8.7,9.18,8.7,9.03,1999463,0
2016-12-05,9.14,9.92,9.14,9.55,1703014,0
2016-12-06,9.38,9.46,9,9.06,869849,0
2016-12-07,9.05,9.18,8.6,8.61,1247671,0
2016-12-08,8.64,8.79,8.005,8.54,1706834,0
2016-12-09,8.61,8.85,8.2,8.3,1556190,0
2016-12-12,8.95,9.02,8.3,8.39,1588158,0
2016-12-13,8.45,9.19,8.4,8.93,1266295,0
2016-12-14,8.81,8.939,8.4,8.44,1314103,0
2016-12-15,8.33,8.81,8.21,8.81,1123509,0
2016-12-16,8.85,8.85,8.5,8.63,1887100,0
2016-12-19,8.6,8.8,8.43,8.61,630244,0
2016-12-20,8.68,8.849,8.46,8.51,899078,0
2016-12-21,8.51,9.89,8.5,9.01,3168953,0
2016-12-22,9,9.46,8.89,8.95,1428405,0
2016-12-23,8.92,9.11,8.8,8.97,566132,0
2016-12-27,9.04,9.23,8.8314,9,620707,0
2016-12-28,9.04,9.43,8.9,9.09,1570830,0
2016-12-29,9.08,9.37,9.02,9.31,844958,0
2016-12-30,9.38,9.6193,9.13,9.34,1092145,0
2017-01-03,9.6,9.692,8.9,9.24,1217492,0
2017-01-04,9.1,9.725,9.01,9.65,1048100,0
2017-01-05,9.7,9.96,9.5,9.67,590004,0
2017-01-06,9.67,9.9854,9.51,9.79,482083,0
2017-01-09,9.7,9.9799,9.5654,9.78,385305,0
2017-01-10,9.83,10.05,9.55,9.62,878960,0
2017-01-11,9.73,9.74,9.41,9.58,704621,0
2017-01-12,9.7,9.7,9.2601,9.3,707590,0
2017-01-13,9.16,9.28,9.13,9.23,508830,0
2017-01-17,9.35,9.56,9.01,9.03,898899,0
2017-01-18,8.93,9.16,8.82,8.87,625001,0
2017-01-19,8.88,8.95,8.42,8.44,773230,0
2017-01-20,8.58,8.73,8.42,8.57,522271,0
2017-01-23,8.49,8.53,8.06,8.17,540887,0
2017-01-24,8.18,8.27,8.02,8.12,772153,0
2017-01-25,9.38,10.3,9.13,9.53,9749211,0
2017-01-26,9.52,9.56,8.93,9.07,4194727,0
2017-01-27,9.01,9.205,9.01,9.11,1575252,0
2017-01-30,9.05,9.053,8.29,8.38,1989716,0
2017-01-31,8.36,8.6,8.25,8.44,2097952,0
2017-02-01,8.55,8.8,8.45,8.76,2202264,0
2017-02-02,8.81,9.31,8.68,9.07,1676115,0
2017-02-03,9.09,9.53,9.04,9.49,1808572,0
2017-02-06,9.43,9.51,9.02,9.1,627877,0
2017-02-07,9,9.17,8.83,9.05,1367912,0
2017-02-08,8.88,9.18,8.71,8.91,1250214,0
2017-02-09,8.98,9.35,8.98,9.25,751518,0
2017-02-10,9.4,9.59,9.29,9.32,1116312,0
2017-02-13,9.24,9.5,9.2,9.46,831211,0
2017-02-14,9.49,9.57,9.31,9.48,672095,0
2017-02-15,9.46,9.61,9.32,9.5,811160,0
2017-02-16,9.56,9.56,9.02,9.03,724761,0
2017-02-17,8.95,9.19,8.81,9.15,707907,0
2017-02-21,9.24,9.5,9.13,9.38,1164017,0
2017-02-22,9.24,9.3199,8.75,8.81,1007777,0
2017-02-23,8.92,9.05,8.54,8.63,971220,0
2017-02-24,8.5,8.57,8.255,8.35,1190550,0
2017-02-27,8.41,8.4699,8.21,8.34,1005782,0
2017-02-28,8.25,8.3,8.07,8.1,1674498,0
2017-03-01,8.6,9.05,8.19,8.38,2392168,0
2017-03-02,8.23,8.23,7.83,8.04,2508123,0
2017-03-03,8.11,8.2,7.6617,7.75,1396581,0
2017-03-06,7.78,7.8278,7.5448,7.72,828227,0
2017-03-07,7.8,7.8299,7.57,7.59,581502,0
2017-03-08,7.5,7.74,7.25,7.46,1522277,0
2017-03-09,7.36,7.445,7.13,7.2,1545330,0
2017-03-10,7.3,7.55,7.26,7.35,1595407,0
2017-03-13,7.29,7.5,7.29,7.39,990655,0
2017-03-14,7.28,7.28,6.65,7.09,1831450,0
2017-03-15,7.23,7.45,7.18,7.45,975259,0
2017-03-16,7.47,7.66,7.35,7.65,1092662,0
2017-03-17,7.66,7.82,7.59,7.7,1120827,0
2017-03-20,7.54,7.585,7.23,7.25,2722931,0
2017-03-21,7.27,7.3599,6.71,6.76,1468534,0
2017-03-22,6.7,6.78,6.52,6.64,891372,0
2017-03-23,6.59,6.6499,6.42,6.45,873502,0
2017-03-24,6.5,6.93,6.5,6.92,1286274,0
2017-03-27,6.73,7.035,6.73,7,1338954,0
2017-03-28,6.99,7.31,6.99,7.2,1058010,0
2017-03-29,7.16,7.7066,7.16,7.59,1206748,0
2017-03-30,7.65,7.85,7.57,7.76,1225936,0
2017-03-31,7.68,7.79,7.4838,7.7,1989216,0
2017-04-03,7.67,7.73,7.275,7.6,1587577,0
2017-04-04,7.61,7.85,7.48,7.8,1335805,0
2017-04-05,7.94,8.38,7.56,7.59,1826797,0
2017-04-06,7.66,7.87,7.52,7.68,892163,0
2017-04-07,7.62,7.985,7.61,7.82,1401917,0
2017-04-10,7.87,8.09,7.74,7.95,1657980,0
2017-04-11,7.95,7.98,7.585,7.75,1502729,0
2017-04-12,7.75,7.97,7.51,7.55,1311067,0
2017-04-13,7.53,7.61,7.23,7.25,1155780,0
2017-04-17,7.29,7.29,7.05,7.11,1159956,0
2017-04-18,7.06,7.25,7.0001,7.11,823332,0
2017-04-19,7.11,7.27,6.9,6.9,1791346,0
2017-04-20,6.94,7.07,6.88,7.01,2183580,0
2017-04-21,7.05,7.1001,6.96,7.02,2206734,0
2017-04-24,7.1,7.19,6.9,6.91,2226667,0
2017-04-25,6.92,7.13,6.87,7.13,1507777,0
2017-04-26,7.07,7.37,6.98,6.98,2152390,0
2017-04-27,6.91,6.94,6.69,6.9,2810541,0
2017-04-28,6.98,7.05,6.68,6.7,1862658,0
2017-05-01,6.67,6.95,6.57,6.93,1630497,0
2017-05-02,6.93,7.0066,6.6,6.71,1787247,0
2017-05-03,6.7,6.75,6.51,6.6,1671828,0
2017-05-04,6.62,6.86,6.325,6.35,2508067,0
2017-05-05,6.39,6.65,6.33,6.49,3252482,0
2017-05-08,6.49,6.91,6.46,6.78,3613568,0
2017-05-09,6.75,6.81,6.48,6.5,2065966,0
2017-05-10,6.58,6.85,6.55,6.78,1937675,0
2017-05-11,6.84,6.88,6.655,6.78,1800782,0
2017-05-12,6.77,6.81,6.475,6.53,1712654,0
2017-05-15,6.77,7.006,6.7,6.81,2538602,0
2017-05-16,6.83,6.88,6.55,6.56,2062403,0
2017-05-17,6.51,6.72,6.37,6.55,1863875,0
2017-05-18,6.5,6.67,6.33,6.63,1529050,0
2017-05-19,6.76,7.14,6.7,7.1,3331017,0
2017-05-22,7.21,7.295,7.03,7.15,1412954,0
2017-05-23,7.22,7.46,7.025,7.04,1396090,0
2017-05-24,7.03,7.2,6.94,7.09,1291182,0
2017-05-25,7.07,7.39,6.595,6.65,2298799,0
2017-05-26,6.64,6.69,6.36,6.55,1941366,0
2017-05-30,6.47,6.54,6.13,6.16,1469510,0
2017-05-31,6.03,6.0875,5.79,6.08,2539042,0
2017-06-01,6.09,6.09,5.8,5.86,2335487,0
2017-06-02,5.64,5.99,5.57,5.95,1858095,0
2017-06-05,5.9,6.1,5.82,5.99,2116745,0
2017-06-06,5.96,6.21,5.7913,6.16,2051779,0
2017-06-07,6.09,6.37,5.78,5.93,2715855,0
2017-06-08,5.87,6.03,5.76,5.83,2379547,0
2017-06-09,5.87,6.18,5.79,5.97,2195141,0
2017-06-12,6.07,6.23,5.97,6,3264562,0
2017-06-13,6.01,6.17,5.94,6.09,5131839,0
2017-06-14,6.05,6.065,4.87,5.14,7600170,0
2017-06-15,5.07,5.1,4.53,4.6,7166468,0
2017-06-16,4.64,4.67,4.18,4.43,9064233,0
2017-06-19,4.44,4.5,4.27,4.32,2973918,0
2017-06-20,4.21,4.32,3.98,4.27,4154103,0
2017-06-21,4.09,4.295,3.83,3.85,4245393,0
2017-06-22,3.89,3.93,3.74,3.79,3216894,0
2017-06-23,3.8,3.91,3.685,3.9,9196620,0
2017-06-26,3.88,4.08,3.8604,4,3347117,0
2017-06-27,4.15,4.28,3.86,3.9,3510120,0
2017-06-28,3.92,4.22,3.89,4.1,3340004,0
2017-06-29,4.12,4.5125,4.12,4.39,2788262,0
2017-06-30,4.5,4.69,4.37,4.54,2593536,0
2017-07-03,4.59,4.93,4.59,4.88,1957861,0
2017-07-05,4.89,4.975,4.38,4.43,3401524,0
2017-07-06,4.51,4.56,4.3,4.36,2697127,0
2017-07-07,4.28,4.3,4.06,4.2,1703198,0
2017-07-10,4.15,4.53,4.14,4.46,2244307,0
2017-07-11,6.45,6.84,5.87,6.75,27997345,0
2017-07-12,6.53,6.77,6.09,6.37,10404389,0
2017-07-13,6.6,6.71,6.41,6.56,3925259,0
2017-07-14,6.57,6.83,6.51,6.78,3684966,0
2017-07-17,6.78,6.91,6.5,6.56,2438704,0
2017-07-18,6.61,6.83,6.445,6.57,2852739,0
2017-07-19,6.51,7.04,6.51,6.92,3578966,0
2017-07-20,7.01,7.0626,6.64,6.81,2348018,0
2017-07-21,6.86,7.03,6.76,6.81,2243489,0
2017-07-24,6.85,7,6.48,6.78,3290556,0
2017-07-25,6.95,7.15,6.74,6.93,4804031,0
2017-07-26,7.15,7.16,6.73,6.94,4738558,0
2017-07-27,6.9,6.93,6.5824,6.68,3684655,0
2017-07-28,6.64,6.795,6.51,6.67,3466925,0
2017-07-31,6.67,6.67,6.245,6.56,2916270,0
2017-08-01,6.52,6.5982,6.38,6.5,1606813,0
2017-08-02,6.42,6.46,6.16,6.24,2885084,0
2017-08-03,5.77,6.49,5.57,5.92,3778885,0
2017-08-04,5.85,6.34,5.815,6.34,3044215,0
2017-08-07,6.23,6.29,5.945,6.06,2966268,0
2017-08-08,5.99,6.375,5.94,6.16,2829958,0
2017-08-09,6.32,6.44,6.09,6.28,2666392,0
2017-08-10,6.38,6.57,6.175,6.26,2164462,0
2017-08-11,6.21,6.5,6.21,6.45,1659964,0
2017-08-14,6.5,6.51,6.215,6.26,1608271,0
2017-08-15,6.21,6.219,5.935,6.13,1636781,0
2017-08-16,6.16,6.3,6.01,6.09,1907594,0
2017-08-17,6.02,6.34,6.02,6.12,1993249,0
2017-08-18,6.14,6.23,6.06,6.21,2127390,0
2017-08-21,6.14,6.21,5.91,5.92,1533532,0
2017-08-22,5.95,6.08,5.925,6,1154514,0
2017-08-23,5.97,6.35,5.93,6.09,3063431,0
2017-08-24,6.05,6.39,6.05,6.27,1799550,0
2017-08-25,6.28,6.32,6.09,6.23,1799349,0
2017-08-28,6.22,6.24,5.81,6.06,2553408,0
2017-08-29,5.96,6.1,5.86,5.93,1817447,0
2017-08-30,5.9,5.99,5.74,5.9,1868269,0
2017-08-31,5.98,6.27,5.88,6.19,2211147,0
2017-09-01,6.18,6.39,6.09,6.37,1556861,0
2017-09-05,6.49,6.73,6.355,6.59,2369321,0
2017-09-06,6.65,6.68,6.065,6.08,4439943,0
2017-09-07,6.04,6.34,5.9311,6.2,3105340,0
2017-09-08,6.16,6.2,5.87,5.92,3099575,0
2017-09-11,5.94,6.15,5.88,5.98,2909263,0
2017-09-12,5.99,6.425,5.97,6.24,2781988,0
2017-09-13,6.26,6.8,6.26,6.52,4253511,0
2017-09-14,6.59,6.8,6.38,6.4,3732467,0
2017-09-15,6.42,6.4236,6.145,6.22,13224318,0
2017-09-18,6.21,6.46,6.14,6.42,2679842,0
2017-09-19,6.42,6.53,6.21,6.23,2559228,0
2017-09-20,6.25,6.63,6.25,6.53,3276385,0
2017-09-21,6.46,6.49,6.24,6.34,2371203,0
2017-09-22,6.27,6.51,6.27,6.42,1723331,0
2017-09-25,6.54,6.82,6.47,6.63,2859346,0
2017-09-26,6.52,6.83,6.46,6.73,2864329,0
2017-09-27,6.81,7.24,6.74,7.21,3109457,0
2017-09-28,7.24,7.39,6.87,6.94,3202796,0
2017-09-29,6.92,6.94,6.6648,6.8,2445608,0
2017-10-02,6.65,6.99,6.59,6.93,1602036,0
2017-10-03,6.91,7,6.78,6.87,2720130,0
2017-10-04,6.89,6.9,6.53,6.57,2593503,0
2017-10-05,6.59,6.76,6.5145,6.72,2184558,0
2017-10-06,6.56,6.67,6.21,6.26,2042332,0
2017-10-09,6.3,6.355,6.22,6.28,1836210,0
2017-10-10,6.41,6.835,6.41,6.48,2301835,0
2017-10-11,6.48,6.54,6.155,6.3,2449866,0
2017-10-12,6.16,6.16,6.03,6.05,2539195,0
2017-10-13,6.2,6.23,6,6,1608063,0
2017-10-16,6.08,6.18,5.89,5.9,2466858,0
2017-10-17,6.14,6.41,6.01,6.39,5754322,0
2017-10-18,6.22,6.51,6.1,6.28,5132976,0
2017-10-19,6.29,6.48,6.27,6.44,1883062,0
2017-10-20,6.47,6.49,6.23,6.39,1623648,0
2017-10-23,6.44,6.45,6.04,6.11,2513581,0
2017-10-24,6.19,6.19,6.02,6.04,2058760,0
2017-10-25,5.97,6.065,5.78,5.99,2681413,0
2017-10-26,6,6.125,5.8525,6.04,2253023,0
2017-10-27,6,6.47,5.94,6.45,2340433,0
2017-10-30,6.49,6.76,6.23,6.29,5303565,0
2017-10-31,6.32,6.61,6.31,6.58,3255787,0
2017-11-01,6.72,6.98,6.6501,6.82,3482792,0
2017-11-02,6.74,6.895,6.63,6.86,2738306,0
2017-11-03,6.92,7.04,6.8,6.88,1964723,0
2017-11-06,6.97,7.16,6.84,7.14,2384242,0
2017-11-07,7.15,7.23,6.7947,6.85,3618658,0
2017-11-08,6.82,7,6.715,6.8,1738375,0
2017-11-09,6.71,6.9,6.67,6.69,3321899,0
2017-11-10,6.91,7.08,6.6,6.78,3372867,0
