Date,Open,High,Low,Close,Volume,OpenInt
2011-10-07,123077.21,158423.49,123077.21,135331.57,32,0
2011-10-10,133721.57,136683.96,131872.38,134475.97,23,0
2011-10-11,131108.78,134475.97,131108.78,133224.77,15,0
2011-10-12,134236.77,135331.57,134052.77,135064.77,40,0
2011-10-13,134052.77,135331.57,131016.78,135239.57,19,0
2011-10-14,136177.96,136177.96,133224.77,135156.77,40,0
2011-10-17,131605.58,135331.57,127299.99,128992.79,22,0
2011-10-18,131108.78,131108.78,126711.19,128744.39,17,0
2011-10-19,131108.78,131108.78,124843.6,126950.39,39,0
2011-10-20,126876.79,126876.79,125607.2,126444.4,31,0
2011-10-21,127704.79,127704.79,126444.4,126876.79,19,0
2011-10-24,128477.59,128477.59,122644.81,125101.2,20,0
2011-10-25,126876.79,128137.19,126030.4,126793.99,36,0
2011-10-26,128992.79,128992.79,125184,126950.39,8,0
2011-10-27,130924.78,130924.78,127033.19,128560.39,25,0
2011-10-28,127888.79,130768.38,127207.99,129581.59,17,0
2011-10-31,128137.19,129756.38,127704.79,129756.38,3,0
2011-11-01,126711.19,129323.99,126711.19,128900.79,7,0
2011-11-02,131108.78,131108.78,127207.99,128560.39,10,0
2011-11-03,129756.38,130510.78,125184,127033.19,25,0
2011-11-04,126793.99,126876.79,124512.4,126030.4,2,0
2011-11-07,124337.6,125772.8,119682.42,122552.81,26,0
2011-11-08,124254.8,126876.79,122644.81,123500.4,30,0
2011-11-09,121117.61,122470.01,118596.82,121375.21,20,0
2011-11-10,122304.41,128560.39,115110.03,118836.02,20,0
2011-11-11,118928.02,123574,118928.02,121117.61,7,0
2011-11-14,121209.61,121209.61,117989.62,119682.42,22,0
2011-11-15,118670.42,120363.21,116720.03,119857.22,38,0
2011-11-16,118164.42,119424.82,117226.02,118836.02,11,0
2011-11-17,118320.82,118753.22,114263.63,115864.43,11,0
2011-11-18,115790.83,115864.43,113352.84,114613.23,27,0
2011-11-21,114613.23,114613.23,110556.05,111301.24,17,0
2011-11-22,110804.45,112828.44,110556.05,112506.44,15,0
2011-11-23,111568.04,111568.04,108936.85,108936.85,6,0
2011-11-25,108936.85,109111.65,105726.06,105808.86,3,0
2011-11-28,107418.86,109534.85,105385.66,108348.05,13,0
2011-11-29,109019.65,110804.45,102864.87,103196.07,22,0
2011-11-30,104290.87,108256.05,104033.27,105560.46,6,0
2011-12-01,105054.46,108780.45,105054.46,106830.06,25,0
2011-12-02,108173.25,108173.25,104971.66,105808.86,9,0
2011-12-05,106572.46,106572.46,104033.27,104033.27,9,0
2011-12-06,104456.47,108936.85,104456.47,107345.26,22,0
2011-12-07,106830.06,108780.45,106066.46,106830.06,6,0
2011-12-08,106489.66,108688.45,104539.27,104539.27,13,0
2011-12-09,105726.06,109194.45,104888.86,108780.45,37,0
2011-12-12,107759.26,107759.26,105726.06,105983.66,8,0
2011-12-13,108780.45,109111.65,104888.86,105891.66,9,0
2011-12-14,105385.66,105468.46,104456.47,104539.27,20,0
2011-12-15,105385.66,105385.66,101494.08,103021.27,11,0
2011-12-16,103269.67,104888.86,102174.87,102929.27,9,0
2011-12-19,101576.87,103196.07,100896.08,101494.08,8,0
2011-12-20,102864.87,105137.26,102248.47,104796.86,12,0
2011-12-21,104116.07,105054.46,103196.07,104033.27,3,0
2011-12-22,104033.27,105220.06,103444.47,104382.87,7,0
2011-12-23,104622.07,104888.86,104622.07,104622.07,1,0
2011-12-27,104456.47,104539.27,102340.47,103196.07,1,0
2011-12-28,101668.87,102929.27,100224.48,101162.88,3,0
2011-12-29,100482.08,104033.27,100482.08,101254.88,3,0
2011-12-30,100647.68,103196.07,100574.08,103196.07,3,0
2012-01-03,103702.07,104033.27,98964.08,102432.47,10,0
2012-01-04,102432.47,102929.27,100896.08,100896.08,14,0
2012-01-05,101162.88,101254.88,100316.48,100574.08,2,0
2012-01-06,100408.48,100574.08,99387.28,99387.28,2,0
2012-01-09,99460.88,102929.27,99460.88,99727.68,3,0
2012-01-10,99893.28,101411.28,99387.28,99810.48,15,0
2012-01-11,100647.68,101494.08,99460.88,99810.48,13,0
2012-01-12,99810.48,105385.66,99810.48,104888.86,23,0
2012-01-13,104888.86,106655.26,103619.27,106149.26,21,0
2012-01-17,106830.06,119424.82,106830.06,115459.63,34,0
2012-01-18,114355.63,122056.01,113684.04,119084.42,49,0
2012-01-19,120538.01,123408.41,120022.82,121798.41,30,0
2012-01-20,120777.21,129323.99,120777.21,126950.39,64,0
2012-01-23,127207.99,127796.79,126444.4,126793.99,41,0
2012-01-24,126444.4,127631.19,126030.4,126444.4,25,0
2012-01-25,126030.4,133224.77,126030.4,132378.38,32,0
2012-01-26,133224.77,134908.37,130924.78,132203.58,28,0
2012-01-27,132203.58,133988.37,131108.78,132617.58,10,0
2012-01-30,131439.98,131780.38,129839.18,130676.38,10,0
2012-01-31,129921.98,131200.78,128992.79,128992.79,9,0
2012-02-01,127888.79,129406.79,125184,125184,26,0
2012-02-02,125607.2,127557.59,124751.6,126950.39,13,0
2012-02-03,127033.19,131108.78,125607.2,130924.78,26,0
2012-02-06,132617.58,135331.57,130924.78,133473.17,16,0
2012-02-07,141679.55,143363.14,132286.38,138376.76,42,0
2012-02-08,139232.35,139388.75,133638.77,135662.77,24,0
2012-02-09,135598.37,135598.37,131531.98,131531.98,19,0
2012-02-10,131945.98,138468.76,129406.79,136932.36,19,0
2012-02-13,136085.96,142691.54,135828.37,142093.55,9,0
2012-02-14,142019.95,142268.34,137695.96,139572.75,42,0
2012-02-15,139140.35,146757.93,138726.36,141173.55,28,0
2012-02-16,140244.35,142857.14,138882.76,140069.55,35,0
2012-02-17,140244.35,140649.15,139572.75,140409.95,14,0
2012-02-21,140492.75,140833.15,139140.35,139637.15,12,0
2012-02-22,137447.56,146316.33,136177.96,145644.73,23,0
2012-02-23,145644.73,145902.33,136683.96,143537.94,15,0
2012-02-24,144384.34,144632.74,142093.55,143961.14,13,0
2012-02-27,143197.54,145488.33,143197.54,143777.14,20,0
2012-02-28,142516.74,153519.91,142516.74,151063.52,26,0
2012-02-29,151146.32,151900.71,146757.93,147171.93,20,0
2012-03-01,145902.33,151744.31,145902.33,148441.52,20,0
2012-03-02,148441.52,152250.31,147595.13,148018.33,15,0
2012-03-05,148018.33,150566.72,141173.55,142857.14,15,0
2012-03-06,140409.95,141247.15,138376.76,139986.75,11,0
2012-03-07,140409.95,143961.14,139986.75,141412.75,9,0
2012-03-08,141679.55,143777.14,140915.95,142857.14,7,0
2012-03-09,142360.34,144209.54,141412.75,143620.74,17,0
2012-03-12,142516.74,143712.74,139572.75,142599.54,9,0
2012-03-13,142691.54,144209.54,142093.55,144209.54,9,0
2012-03-14,143777.14,143777.14,139986.75,142691.54,17,0
2012-03-15,140833.15,141927.95,139637.15,140244.35,7,0
2012-03-16,140069.55,149370.72,140069.55,143777.14,37,0
2012-03-19,144467.14,148864.72,143961.14,147429.53,24,0
2012-03-20,146665.93,148275.93,143289.54,146316.33,26,0
2012-03-21,144724.74,145994.33,141762.35,145819.53,8,0
2012-03-22,145488.33,147429.53,143961.14,144384.34,12,0
2012-03-23,144126.74,148018.33,144126.74,145147.94,25,0
2012-03-26,146923.53,147935.53,144724.74,144973.14,8,0
2012-03-27,144973.14,146159.93,144053.14,145147.94,10,0
2012-03-28,145221.54,145561.93,142268.34,144053.14,24,0
2012-03-29,142857.14,144632.74,142019.95,144209.54,11,0
2012-03-30,142939.94,144807.54,139986.75,142939.94,12,0
2012-04-02,144126.74,144724.74,142516.74,143105.54,4,0
2012-04-03,142774.34,143869.14,140409.95,142176.35,3,0
2012-04-04,140741.15,142176.35,140409.95,140741.15,4,0
2012-04-05,142019.95,145561.93,140833.15,143961.14,6,0
2012-04-09,140998.75,143620.74,139637.15,143620.74,5,0
2012-04-10,138192.76,138542.36,134052.77,134908.37,56,0
2012-04-11,135064.77,138192.76,131347.98,137521.16,55,0
2012-04-12,141927.95,155543.9,141679.55,148018.33,395,0
2012-04-13,146233.53,147595.13,143777.14,145994.33,107,0
2012-04-16,146233.53,147935.53,145396.33,146757.93,27,0
2012-04-17,147429.53,148533.52,146573.93,148101.13,18,0
2012-04-18,147935.53,148101.13,146408.33,148101.13,32,0
2012-04-19,148018.33,150125.12,147595.13,149297.12,14,0
2012-04-20,150042.32,150980.72,148183.93,150566.72,18,0
2012-04-23,151413.12,152250.31,148018.33,149968.72,39,0
2012-04-24,151229.12,151817.91,148864.72,150125.12,47,0
2012-04-25,150566.72,151652.31,148533.52,150980.72,23,0
2012-04-26,150796.72,154449.11,150796.72,153694.71,19,0
2012-04-27,153694.71,153933.91,148441.52,148864.72,34,0
2012-04-30,148018.33,148018.33,145313.53,147429.53,42,0
2012-05-01,147843.53,150732.32,146233.53,146316.33,25,0
2012-05-02,145902.33,147171.93,144384.34,144632.74,7,0
2012-05-03,144053.14,145488.33,142268.34,144540.74,16,0
2012-05-04,143363.14,143363.14,137613.16,138809.16,16,0
2012-05-07,137962.76,138192.76,133721.57,136444.76,26,0
2012-05-08,135662.77,137024.36,134328.77,136444.76,27,0
2012-05-09,135331.57,138119.16,135064.77,136932.36,14,0
2012-05-10,137447.56,140833.15,135331.57,135414.37,15,0
2012-05-11,135331.57,136085.96,132709.58,135598.37,15,0
2012-05-14,134742.77,135156.77,132957.97,134567.97,23,0
2012-05-15,134475.97,135064.77,133289.17,134659.97,21,0
2012-05-16,136509.16,138468.76,131347.98,132378.38,30,0
2012-05-17,132957.97,136352.76,130676.38,132378.38,15,0
2012-05-18,133638.77,133804.37,129406.79,130841.98,19,0
2012-05-21,131016.78,135331.57,129158.39,134908.37,14,0
2012-05-22,134328.77,136591.96,129489.59,131265.18,11,0
2012-05-23,129921.98,133896.37,126950.39,132709.58,9,0
2012-05-24,132111.58,132957.97,131200.78,131531.98,5,0
2012-05-25,131780.38,132203.58,129921.98,132203.58,7,0
2012-05-29,132378.38,135000.37,129158.39,133804.37,16,0
2012-05-30,132461.18,132461.18,128477.59,130510.78,59,0
2012-05-31,130427.98,130427.98,121715.61,126444.4,35,0
2012-06-01,124337.6,125101.2,119424.82,121209.61,42,0
2012-06-04,121209.61,125018.4,114696.03,117566.42,15,0
2012-06-05,118247.22,122552.81,116977.63,120280.42,11,0
2012-06-06,120620.81,124337.6,120620.81,124172,9,0
2012-06-07,124926.4,126876.79,121890.41,122902.41,27,0
2012-06-08,122129.61,123574,120363.21,120694.41,18,0
2012-06-11,121623.61,121623.61,114778.83,115542.43,21,0
2012-06-12,115542.43,118320.82,113684.04,116048.43,16,0
2012-06-13,115542.43,116296.83,111650.84,112920.44,13,0
2012-06-14,113932.44,114429.23,111301.24,111982.04,15,0
2012-06-15,112064.84,114024.44,110050.05,112653.64,32,0
2012-06-18,109958.05,112653.64,102680.87,110464.05,22,0
2012-06-19,111135.64,117833.22,108854.05,116554.43,30,0
2012-06-20,116296.83,118670.42,115864.43,116812.03,7,0
2012-06-21,116296.83,117318.02,112064.84,113840.44,40,0
2012-06-22,114107.23,118412.82,113003.24,116812.03,28,0
2012-06-25,115192.83,117318.02,109442.85,110979.24,23,0
2012-06-26,110372.05,111816.44,106489.66,110712.45,12,0
2012-06-27,111742.84,116296.83,110050.05,110464.05,28,0
2012-06-28,108936.85,111899.24,108936.85,110289.25,28,0
2012-06-29,113840.44,115459.63,111393.24,114263.63,26,0
2012-07-02,114778.83,116048.43,112828.44,114953.63,6,0
2012-07-03,115956.43,123988,115956.43,122644.81,19,0
2012-07-05,121540.81,125947.6,120188.42,122056.01,11,0
2012-07-06,120620.81,124080,119599.62,122985.21,11,0
2012-07-09,123077.21,125524.4,122056.01,123316.41,17,0
2012-07-10,124586,124586,121798.41,122644.81,14,0
2012-07-11,122985.21,124254.8,121458.01,124172,7,0
2012-07-12,118670.42,124512.4,118670.42,122902.41,22,0
2012-07-13,122644.81,127033.19,122644.81,127033.19,22,0
2012-07-16,126711.19,127704.79,125184,126711.19,9,0
2012-07-17,127631.19,127631.19,124751.6,125607.2,11,0
2012-07-18,128054.39,130768.38,127125.19,128992.79,15,0
2012-07-19,129839.18,133638.77,129839.18,132617.58,24,0
2012-07-20,132378.38,133565.17,128137.19,132461.18,7,0
2012-07-23,130161.18,130161.18,123408.41,126950.39,15,0
2012-07-24,126536.4,129241.19,126444.4,127796.79,9,0
2012-07-25,127888.79,130345.18,125607.2,128808.79,16,0
2012-07-26,130345.18,131531.98,127033.19,129323.99,29,0
2012-07-27,129323.99,129323.99,125101.2,127704.79,24,0
2012-07-30,127207.99,128054.39,125607.2,126876.79,38,0
2012-07-31,126444.4,128054.39,125680.8,126793.99,38,0
2012-08-01,127557.59,135745.57,126628.39,134567.97,51,0
2012-08-02,133638.77,137447.56,131265.18,135064.77,26,0
2012-08-03,136444.76,138542.36,134236.77,134567.97,16,0
2012-08-06,135239.57,141247.15,135239.57,139811.95,18,0
2012-08-07,140317.95,140649.15,138634.36,139719.95,15,0
2012-08-08,139305.95,139811.95,125607.2,139572.75,6,0
2012-08-09,138634.36,147429.53,138634.36,141504.75,17,0
2012-08-10,140409.95,141247.15,132617.58,137272.76,6,0
2012-08-13,136352.76,136932.36,132957.97,134236.77,8,0
2012-08-14,134328.77,135598.37,133473.17,134052.77,16,0
2012-08-15,134236.77,139719.95,132801.58,132957.97,7,0
2012-08-16,133473.17,133638.77,130593.58,131945.98,23,0
2012-08-17,131605.58,137447.56,129581.59,135331.57,51,0
2012-08-20,135598.37,138882.76,133804.37,138192.76,92,0
2012-08-21,138634.36,140741.15,136444.76,137024.36,10,0
2012-08-22,136683.96,137272.76,134236.77,135662.77,8,0
2012-08-23,135662.77,137024.36,134742.77,135662.77,6,0
2012-08-24,135745.57,138376.76,134052.77,137695.96,31,0
2012-08-27,137355.56,138726.36,136444.76,137613.16,18,0
2012-08-28,136683.96,138542.36,136012.36,138192.76,26,0
2012-08-29,139811.95,139811.95,136085.96,138726.36,14,0
2012-08-30,137962.76,139305.95,136932.36,138192.76,14,0
2012-08-31,139140.35,142774.34,138045.56,141504.75,12,0
2012-09-04,141845.15,142268.34,139986.75,142176.35,13,0
2012-09-05,142019.95,144890.34,140649.15,144540.74,19,0
2012-09-06,145055.94,145994.33,142857.14,144209.54,12,0
2012-09-07,143445.94,149122.32,143445.94,147843.53,18,0
2012-09-10,147677.93,151229.12,143445.94,149968.72,13,0
2012-09-11,149803.12,151817.91,148607.12,150603.52,8,0
2012-09-12,150888.72,151900.71,150115.92,151192.32,19,0
2012-09-13,151063.52,151992.71,148183.93,151413.12,27,0
2012-09-14,151652.31,153170.31,148864.72,152415.91,53,0
2012-09-17,152167.51,153170.31,151321.12,152931.11,48,0
2012-09-18,151413.12,154007.51,149628.32,153602.71,38,0
2012-09-19,153170.31,155884.3,152333.11,153087.51,27,0
2012-09-20,152167.51,153023.11,150125.12,151652.31,31,0
2012-09-21,152415.91,154016.71,149628.32,150566.72,33,0
2012-09-24,150566.72,151229.12,145147.94,146997.13,12,0
2012-09-25,147171.93,147429.53,143869.14,145313.53,16,0
2012-09-26,144467.14,145221.54,138726.36,138956.36,10,0
2012-09-27,139572.75,145387.13,138376.76,139480.75,10,0
2012-09-28,138726.36,139903.95,135506.37,137962.76,10,0
2012-10-01,138882.76,139048.36,134236.77,135000.37,21,0
2012-10-02,134742.77,139637.15,134613.97,139572.75,18,0
2012-10-03,139048.36,139048.36,131614.78,138376.76,22,0
2012-10-04,138119.16,139637.15,137447.56,138634.36,41,0
2012-10-05,139048.36,139048.36,134061.97,134328.77,16,0
2012-10-08,133224.77,133289.17,128900.79,131154.78,26,0
2012-10-09,130841.98,132461.18,129406.79,130078.38,26,0
2012-10-10,130345.18,130924.78,128321.19,128357.99,5,0
2012-10-11,129489.59,131780.38,128321.19,131531.98,22,0
2012-10-12,131016.78,131688.38,127557.59,128652.39,12,0
2012-10-15,129158.39,130676.38,127888.79,130676.38,10,0
2012-10-16,130427.98,137521.16,128744.39,136683.96,27,0
2012-10-17,136775.96,139572.75,136177.96,139140.35,14,0
2012-10-18,138542.36,140575.55,138045.56,138956.36,12,0
2012-10-19,136389.56,138956.36,136389.56,138284.76,7,0
2012-10-22,137870.76,138376.76,135920.37,137199.16,5,0
2012-10-23,136260.76,136941.56,133289.17,134475.97,4,0
2012-10-24,135745.57,137272.76,133804.37,133896.37,5,0
2012-10-25,134475.97,135331.57,132111.58,134834.77,9,0
2012-10-26,134475.97,135745.57,134052.77,135506.37,5,0
2012-10-31,135920.37,138606.76,133565.17,134236.77,7,0
2012-11-01,135239.57,141164.35,129241.19,139637.15,21,0
2012-11-02,139232.35,139637.15,134834.77,135156.77,6,0
2012-11-05,137870.76,140069.55,136223.96,139305.95,3,0
2012-11-06,139388.75,140998.75,137199.16,139637.15,3,0
2012-11-07,138542.36,138542.36,135745.57,137539.56,15,0
2012-11-08,136932.36,137447.56,133224.77,135745.57,20,0
2012-11-09,134659.97,135920.37,127125.19,132875.17,21,0
2012-11-12,132111.58,133132.77,130924.78,133132.77,3,0
2012-11-13,131439.98,132617.58,129839.18,130924.78,30,0
2012-11-14,130510.78,132028.78,127888.79,129241.19,22,0
2012-11-15,128808.79,129158.39,124843.6,126536.4,29,0
2012-11-16,125524.4,126628.39,122644.81,124254.8,11,0
2012-11-19,126030.4,129756.38,123150.81,128744.39,29,0
2012-11-20,127557.59,128992.79,127207.99,128992.79,21,0
2012-11-21,129581.59,131945.98,128992.79,130427.98,8,0
2012-11-23,130345.18,131872.38,128477.59,131531.98,6,0
2012-11-26,132203.58,137024.36,131108.78,134144.77,22,0
2012-11-27,133988.37,139048.36,133473.17,134659.97,17,0
2012-11-28,134567.97,135000.37,132028.78,133224.77,12,0
2012-11-29,134393.17,135239.57,133132.77,133988.37,4,0
2012-11-30,128054.39,135064.77,128054.39,133224.77,13,0
2012-12-03,133988.37,133988.37,131200.78,131945.98,5,0
2012-12-04,131016.78,133721.57,130924.78,132801.58,4,0
2012-12-05,132461.18,134052.77,130768.38,133224.77,10,0
2012-12-06,133565.17,133565.17,129093.99,130768.38,1,0
2012-12-07,132875.17,132875.17,127631.19,128137.19,4,0
2012-12-10,128321.19,129406.79,122810.41,125524.4,17,0
2012-12-11,124843.6,127888.79,121540.81,127474.79,15,0
2012-12-12,127474.79,131016.78,126619.19,130078.38,9,0
2012-12-13,130345.18,131016.78,123988,125864.8,20,0
2012-12-14,126030.4,126793.99,122552.81,124512.4,18,0
2012-12-17,124080,126030.4,120860.01,125680.8,12,0
2012-12-18,125432.4,128054.39,123831.6,127033.19,12,0
2012-12-19,127474.79,130676.38,126444.4,129839.18,49,0
2012-12-20,128808.79,129084.79,125340.4,128054.39,9,0
2012-12-21,125864.8,127474.79,123077.21,127474.79,14,0
2012-12-24,127033.19,131265.18,126278.8,128992.79,11,0
2012-12-26,129921.98,131347.98,124172,124751.6,5,0
2012-12-27,125432.4,125524.4,124337.6,125101.2,5,0
2012-12-28,123748.8,126793.99,123748.8,124751.6,3,0
2012-12-31,123905.2,126711.19,121292.41,126260.4,20,0
2013-01-02,126876.79,129158.39,125432.4,126876.79,9,0
2013-01-03,126444.4,130841.98,125607.2,129406.79,23,0
2013-01-04,128808.79,132875.17,126950.39,132709.58,38,0
2013-01-07,131531.98,133638.77,131200.78,133224.77,25,0
2013-01-08,133721.57,133721.57,130078.38,132286.38,9,0
2013-01-09,131108.78,133988.37,129323.99,129581.59,24,0
2013-01-10,130253.18,133224.77,130004.78,131605.58,11,0
2013-01-11,131531.98,132028.78,130676.38,132028.78,5,0
2013-01-14,132028.78,132534.78,130841.98,131200.78,3,0
2013-01-15,129323.99,132378.38,126876.79,127207.99,3,0
2013-01-16,127299.99,132286.38,126444.4,129158.39,51,0
2013-01-17,129921.98,134659.97,128661.59,134052.77,16,0
2013-01-18,133473.17,136352.76,132028.78,134236.77,42,0
2013-01-22,129323.99,134052.77,126876.79,131265.18,60,0
2013-01-23,130510.78,132378.38,130253.18,131945.98,17,0
2013-01-24,134567.97,139232.35,133197.17,138045.56,150,0
2013-01-25,138284.76,140244.35,136683.96,139986.75,103,0
2013-01-28,139903.95,144126.74,139572.75,142857.14,29,0
2013-01-29,144384.34,148101.13,142939.94,147769.93,45,0
2013-01-30,151744.31,152167.51,144632.74,145994.33,66,0
2013-01-31,145396.33,152167.51,144126.74,146159.93,36,0
2013-02-01,146500.33,152084.71,146500.33,149803.12,37,0
2013-02-04,149030.32,150888.72,147677.93,148275.93,42,0
2013-02-05,148772.72,149720.32,146316.33,148183.93,28,0
2013-02-06,145736.73,147935.53,144209.54,147595.13,26,0
2013-02-07,147079.93,149205.12,147079.93,148183.93,14,0
2013-02-08,147843.53,150888.72,147512.33,148607.12,19,0
2013-02-11,148275.93,149205.12,147429.53,148441.52,14,0
2013-02-12,140575.55,141679.55,136591.96,137024.36,500,0
2013-02-13,137447.56,139140.35,136858.76,138045.56,130,0
2013-02-14,137447.56,139903.95,137447.56,138809.16,102,0
2013-02-15,138726.36,138882.76,133721.57,134742.77,91,0
2013-02-19,134908.37,136591.96,134567.97,135828.37,34,0
2013-02-20,137355.56,137787.96,132801.58,132875.17,112,0
2013-02-21,132617.58,133224.77,128744.39,130253.18,61,0
2013-02-22,130253.18,131531.98,126444.4,126876.79,115,0
2013-02-25,126793.99,127704.79,123574,123988,47,0
2013-02-26,124512.4,125184,122644.81,124080,42,0
2013-02-27,125680.8,126030.4,123150.81,123831.6,34,0
2013-02-28,124420.4,124843.6,121458.01,123224.41,80,0
2013-03-01,122304.41,122985.21,119084.42,120952.01,46,0
2013-03-04,121209.61,121209.61,113766.84,116379.63,68,0
2013-03-05,117226.02,120620.81,116674.03,119765.22,49,0
2013-03-06,121292.41,121623.61,118670.42,119682.42,25,0
2013-03-07,116977.63,121540.81,116296.83,120188.42,62,0
2013-03-08,120860.01,125101.2,120022.82,123316.41,57,0
2013-03-11,122727.61,124926.4,120666.81,122902.41,23,0
2013-03-12,122727.61,123500.4,121458.01,122985.21,22,0
2013-03-13,122810.41,126950.39,120620.81,126876.79,76,0
2013-03-14,126628.39,131108.78,126444.4,131108.78,49,0
2013-03-15,131108.78,134052.77,129839.18,132709.58,62,0
2013-03-18,130004.78,132534.78,129921.98,130841.98,41,0
2013-03-19,131945.98,132709.58,129839.18,132203.58,109,0
2013-03-20,131945.98,134475.97,131265.18,133049.97,75,0
2013-03-21,133721.57,136260.76,132617.58,134742.77,72,0
2013-03-22,135239.57,138809.16,135239.57,138284.76,77,0
2013-03-25,139140.35,139903.95,138284.76,138809.16,66,0
2013-03-26,139305.95,139305.95,136085.96,136683.96,42,0
2013-03-27,135828.37,137567.16,134567.97,136085.96,52,0
2013-03-28,135331.57,138634.36,135239.57,136260.76,33,0
2013-04-01,135828.37,136177.96,133224.77,135598.37,36,0
2013-04-02,136177.96,137272.76,134834.77,136352.76,42,0
2013-04-03,135662.77,136591.96,131945.98,132709.58,51,0
2013-04-04,132286.38,133546.77,131200.78,132286.38,21,0
2013-04-05,130308.38,132617.58,129038.79,131531.98,41,0
2013-04-08,131265.18,133804.37,130391.18,133804.37,25,0
2013-04-09,134052.77,138882.76,133224.77,138542.36,39,0
2013-04-10,138376.76,139600.35,137530.36,138882.76,31,0
2013-04-11,139305.95,139572.75,137962.76,139305.95,28,0
2013-04-12,138192.76,139388.75,137447.56,137787.96,30,0
2013-04-15,138192.76,138192.76,129581.59,129581.59,35,0
2013-04-16,130253.18,131200.78,128900.79,130004.78,24,0
2013-04-17,128992.79,130473.98,126104,128054.39,81,0
2013-04-18,128054.39,133224.77,127796.79,132801.58,64,0
2013-04-19,133224.77,133638.77,130676.38,131439.98,30,0
2013-04-22,132378.38,134236.77,131945.98,133224.77,14,0
2013-04-23,133804.37,136085.96,132810.78,133565.17,39,0
2013-04-24,133896.37,138376.76,128137.19,137613.16,36,0
2013-04-25,138542.36,139572.75,136085.96,137695.96,25,0
2013-04-26,137870.76,137870.76,135662.77,137272.76,9,0
2013-04-29,138634.36,139572.75,136932.36,138542.36,12,0
2013-04-30,138376.76,139572.75,137787.96,138542.36,13,0
2013-05-01,137613.16,138284.76,135662.77,138119.16,19,0
2013-05-02,138376.76,140575.55,138192.76,140409.95,30,0
2013-05-03,140317.95,144384.34,139140.35,142516.74,45,0
2013-05-06,142857.14,143777.14,142029.15,143620.74,20,0
2013-05-07,143620.74,144540.74,142516.74,143620.74,23,0
2013-05-08,144053.14,145819.53,143547.14,145313.53,33,0
2013-05-09,145055.94,148018.33,144209.54,146840.73,25,0
2013-05-10,146923.53,146923.53,143777.14,144384.34,52,0
2013-05-13,144301.54,144890.34,140741.15,142360.34,23,0
2013-05-14,142360.34,143777.14,141081.55,142516.74,11,0
2013-05-15,141329.95,143197.54,140492.75,142443.14,15,0
2013-05-16,143445.94,144632.74,141247.15,142939.94,20,0
2013-05-17,143363.14,145801.13,143363.14,144053.14,6,0
2013-05-20,144209.54,150566.72,144053.14,148275.93,21,0
2013-05-21,149370.72,149885.92,146573.93,148183.93,26,0
2013-05-22,150042.32,150042.32,141927.95,145488.33,69,0
2013-05-23,147677.93,147677.93,139048.36,145313.53,64,0
2013-05-24,144890.34,152581.51,142857.14,150125.12,53,0
2013-05-28,151900.71,152581.51,148101.13,149720.32,56,0
2013-05-29,148864.72,150640.32,146500.33,149968.72,28,0
2013-05-30,149803.12,152250.31,149444.32,149968.72,43,0
2013-05-31,148533.52,148607.12,146316.33,147263.93,24,0
2013-06-03,147595.13,150732.32,146159.93,150474.72,20,0
2013-06-04,150207.92,150391.92,148275.93,148864.72,22,0
2013-06-05,148441.52,149628.32,147843.53,148101.13,21,0
2013-06-06,147843.53,149122.32,145598.73,146316.33,66,0
2013-06-07,146316.33,148018.33,145147.94,147079.93,23,0
2013-06-10,146923.53,148018.33,144384.34,145396.33,48,0
2013-06-11,143777.14,145313.53,142562.74,144724.74,28,0
2013-06-12,141927.95,144807.54,140409.95,142176.35,66,0
2013-06-13,141679.55,144209.54,140409.95,143031.94,24,0
2013-06-14,143197.54,144209.54,141504.75,141762.35,21,0
2013-06-17,142176.35,145819.53,142176.35,144467.14,67,0
2013-06-18,144053.14,146923.53,143777.14,145994.33,50,0
2013-06-19,145561.93,145994.33,143869.14,144632.74,32,0
2013-06-20,141927.95,144632.74,141927.95,143777.14,49,0
2013-06-21,144301.54,145819.53,142774.34,143777.14,52,0
2013-06-24,142599.54,142774.34,139140.35,142019.95,31,0
2013-06-25,143031.94,146500.33,141504.75,144384.34,31,0
2013-06-26,144384.34,147263.93,143777.14,144807.54,16,0
2013-06-27,144540.74,152848.31,143537.94,152498.71,36,0
2013-06-28,151817.91,159932.29,149297.12,158423.49,112,0
2013-07-01,160024.29,160024.29,155120.7,155461.1,125,0
2013-07-02,154357.11,159269.89,151486.72,156224.7,95,0
2013-07-03,156988.3,157328.7,153023.11,157328.7,14,0
2013-07-05,158083.09,158690.29,156141.9,158083.09,23,0
2013-07-08,158331.49,158331.49,155212.7,155801.5,36,0
2013-07-09,156224.7,156565.1,154531.91,155295.5,19,0
2013-07-10,155461.1,156473.1,153979.91,154357.11,14,0
2013-07-11,155120.7,155120.7,151900.71,152167.51,45,0
2013-07-12,152167.51,152250.31,148275.93,149720.32,83,0
2013-07-15,150042.32,150566.72,144632.74,147171.93,96,0
2013-07-16,146665.93,147769.93,146316.33,146997.13,24,0
2013-07-17,148956.72,149968.72,146923.53,147595.13,29,0
2013-07-18,148101.13,148956.72,146840.73,148018.33,36,0
2013-07-19,147769.93,148441.52,147429.53,147769.93,27,0
2013-07-22,148018.33,149628.32,147512.33,147843.53,36,0
2013-07-23,145994.33,151321.12,145994.33,148864.72,118,0
2013-07-24,149536.32,149803.12,146997.13,147769.93,67,0
2013-07-25,147595.13,148275.93,145736.73,146923.53,26,0
2013-07-26,146573.93,147429.53,144467.14,145902.33,26,0
2013-07-29,145736.73,146307.13,143363.14,143445.94,21,0
2013-07-30,143289.54,143777.14,142516.74,143712.74,26,0
2013-07-31,143777.14,146159.93,141679.55,143869.14,37,0
2013-08-01,145221.54,145488.33,142691.54,143869.14,264,0
2013-08-02,144126.74,144973.14,143620.74,143777.14,37,0
2013-08-05,144126.74,147346.73,143289.54,146997.13,53,0
2013-08-06,147263.93,149885.92,147263.93,149720.32,20,0
2013-08-07,149885.92,152084.71,146757.93,148607.12,49,0
2013-08-08,154108.71,158598.29,153115.11,157328.7,121,0
2013-08-09,155709.5,158929.49,155709.5,156813.5,88,0
2013-08-12,156657.1,157236.7,155120.7,156224.7,20,0
2013-08-13,156730.7,156730.7,151063.52,151192.32,20,0
2013-08-14,150732.32,151817.91,150566.72,150888.72,23,0
2013-08-15,149968.72,150640.32,147263.93,149968.72,26,0
2013-08-16,149968.72,149968.72,146500.33,146665.93,28,0
2013-08-19,146923.53,146923.53,143777.14,144053.14,23,0
2013-08-20,144384.34,148864.72,143786.34,148533.52,17,0
2013-08-21,148441.52,148441.52,143961.14,144126.74,14,0
2013-08-22,147171.93,150042.32,146573.93,149536.32,18,0
2013-08-23,150125.12,150125.12,145902.33,145994.33,26,0
2013-08-26,146077.13,149370.72,146077.13,148101.13,20,0
2013-08-27,146573.93,148864.72,146233.53,147429.53,30,0
2013-08-28,148689.92,149803.12,147171.93,147263.93,18,0
2013-08-29,147512.33,148956.72,147171.93,148018.33,16,0
2013-08-30,148607.12,148846.32,146997.13,147512.33,7,0
2013-09-03,148018.33,153933.91,147677.93,152415.91,53,0
2013-09-04,151744.31,156049.9,151744.31,155212.7,29,0
2013-09-05,155626.7,156473.1,155212.7,155461.1,26,0
2013-09-06,155801.5,158837.49,154531.91,157751.9,39,0
2013-09-09,157567.9,159021.49,155884.3,157071.1,52,0
2013-09-10,156657.1,158929.49,155120.7,157144.7,25,0
2013-09-11,158423.49,163244.28,157485.1,159444.69,86,0
2013-09-12,159177.89,161128.28,157328.7,157751.9,45,0
2013-09-13,158000.29,159352.69,156381.1,156813.5,13,0
2013-09-16,157411.5,159095.09,156049.9,157751.9,19,0
2013-09-17,157751.9,159021.49,156307.5,156473.1,17,0
2013-09-18,156141.9,157751.9,154531.91,155884.3,28,0
2013-09-19,156473.1,158000.29,155461.1,156896.3,42,0
2013-09-20,156565.1,156657.1,153087.51,153933.91,21,0
2013-09-23,153519.91,155626.7,152084.71,152581.51,26,0
2013-09-24,152498.71,154016.71,151008.32,152250.31,11,0
2013-09-25,152333.11,158598.29,152333.11,157659.9,36,0
2013-09-26,158165.89,158257.89,155037.9,156730.7,17,0
2013-09-27,156141.9,156141.9,152498.71,154872.3,18,0
2013-09-30,153170.31,154780.3,150640.32,153933.91,39,0
2013-10-01,153253.11,156473.1,152581.51,154274.31,25,0
2013-10-02,153777.51,156141.9,153087.51,154872.3,18,0
2013-10-03,155120.7,158257.89,153253.11,157071.1,22,0
2013-10-04,157917.49,159269.89,156049.9,159021.49,12,0
2013-10-07,158165.89,162811.88,156813.5,160291.09,58,0
2013-10-08,160787.89,161551.48,157071.1,158423.49,55,0
2013-10-09,158000.29,160199.09,154357.11,156473.1,47,0
2013-10-10,157485.1,157917.49,155626.7,156813.5,58,0
2013-10-11,156730.7,156896.3,154955.1,156657.1,30,0
2013-10-14,155976.3,156657.1,154955.1,155378.3,19,0
2013-10-15,155120.7,156049.9,152250.31,153170.31,19,0
2013-10-16,153345.11,155037.9,152250.31,153933.91,19,0
2013-10-17,154108.71,156988.3,153933.91,154614.71,12,0
2013-10-18,155461.1,158690.29,153694.71,158083.09,28,0
2013-10-21,158165.89,159352.69,155801.5,156565.1,20,0
2013-10-22,156473.1,159095.09,156141.9,159021.49,26,0
2013-10-23,158423.49,159021.49,153602.71,157659.9,26,0
2013-10-24,157834.69,157834.69,151992.71,156307.5,33,0
2013-10-25,156473.1,158331.49,154955.1,157917.49,16,0
2013-10-28,158000.29,158331.49,154614.71,157236.7,22,0
2013-10-29,156896.3,157659.9,155543.9,156896.3,20,0
2013-10-30,156381.1,157411.5,149803.12,150299.92,53,0
2013-10-31,150125.12,151146.32,148183.93,148275.93,81,0
2013-11-01,148441.52,151146.32,146665.93,149803.12,51,0
2013-11-04,151413.12,153437.11,149803.12,152664.31,95,0
2013-11-05,167393.46,174063.44,164854.27,171275.85,548,0
2013-11-06,171708.25,173051.45,167053.07,171027.45,100,0
2013-11-07,172039.45,172977.85,169251.86,171533.45,49,0
2013-11-08,171956.65,173391.85,169592.26,169923.46,64,0
2013-11-11,169923.46,173732.24,169757.86,172977.85,92,0
2013-11-12,172803.05,172803.05,170263.86,171533.45,55,0
2013-11-13,171708.25,173989.84,170677.85,173566.64,43,0
2013-11-14,172885.85,175342.24,172039.45,175176.64,89,0
2013-11-15,174900.64,175581.44,173226.25,175342.24,28,0
2013-11-18,175434.24,176188.64,173391.85,174155.44,62,0
2013-11-19,174155.44,174578.64,173134.25,173391.85,40,0
2013-11-20,174238.24,175434.24,173226.25,174155.44,23,0
2013-11-21,175342.24,176023.04,173180.25,174063.44,26,0
2013-11-22,173824.24,174836.24,173391.85,174495.84,20,0
2013-11-25,174063.44,174238.24,172536.25,173226.25,95,0
2013-11-26,172803.05,175259.44,172803.05,175084.64,28,0
2013-11-27,174900.64,176023.04,174026.64,175342.24,14,0
2013-11-29,176105.84,177366.23,175931.04,176188.64,23,0
2013-12-02,176023.04,176345.04,173824.24,174578.64,28,0
2013-12-03,174578.64,175084.64,172977.85,173474.64,26,0
2013-12-04,172885.85,174744.24,172536.25,174238.24,48,0
2013-12-05,174992.64,174992.64,173051.45,173649.44,49,0
2013-12-06,174155.44,174661.44,172720.25,173732.24,29,0
2013-12-09,172628.25,173299.85,167301.46,168488.26,42,0
2013-12-10,168313.46,168396.26,165535.07,166197.47,54,0
2013-12-11,165949.07,166537.87,161128.28,161634.28,43,0
2013-12-12,160787.89,164937.07,160364.69,163741.08,52,0
2013-12-13,164007.88,164182.67,162048.28,162572.68,49,0
2013-12-16,162995.88,164854.27,161901.08,162480.68,30,0
2013-12-17,162397.88,163244.28,158423.49,159775.89,63,0
2013-12-18,159775.89,160364.69,156141.9,158598.29,58,0
2013-12-19,158165.89,159509.09,155801.5,158598.29,61,0
2013-12-20,158598.29,159444.69,156988.3,157751.9,84,0
2013-12-23,158165.89,159693.09,157659.9,158754.69,34,0
2013-12-24,159021.49,163244.28,158506.29,162397.88,28,0
2013-12-26,162397.88,163833.08,161551.48,161901.08,46,0
2013-12-27,162397.88,162903.88,161128.28,161901.08,24,0
2013-12-30,162315.08,163667.48,160024.29,160199.09,21,0
2013-12-31,160024.29,163244.28,160024.29,162811.88,51,0
2014-01-02,162480.68,163069.48,160705.09,161376.68,58,0
2014-01-03,161965.48,163336.28,161726.28,163244.28,49,0
2014-01-06,163833.08,164504.67,162048.28,163741.08,42,0
2014-01-07,164182.67,164762.27,162811.88,163336.28,30,0
2014-01-08,163152.28,163501.88,159177.89,160879.89,29,0
2014-01-09,160539.49,161376.68,158690.29,160613.09,50,0
2014-01-10,160199.09,161965.48,159095.09,160879.89,23,0
2014-01-13,160962.68,161551.48,155884.3,156565.1,37,0
2014-01-14,156381.1,157144.7,155976.3,156565.1,33,0
2014-01-15,155884.3,159095.09,154697.5,158423.49,37,0
2014-01-16,158423.49,159352.69,154016.71,154449.11,46,0
2014-01-17,153933.91,155626.7,151652.31,152756.31,35,0
2014-01-21,152581.51,153087.51,149628.32,151229.12,55,0
2014-01-22,152664.31,158000.29,151817.91,158000.29,46,0
2014-01-23,157144.7,157144.7,146757.93,150125.12,169,0
2014-01-24,148533.52,149885.92,145902.33,148358.73,83,0
2014-01-27,148533.52,149803.12,145561.93,148275.93,35,0
2014-01-28,148183.93,148441.52,143105.54,147677.93,78,0
2014-01-29,144301.54,147595.13,143363.14,143961.14,45,0
2014-01-30,144540.74,147493.93,143620.74,145819.53,35,0
2014-01-31,144467.14,145736.73,143777.14,144973.14,52,0
2014-02-03,145055.94,147043.13,139903.95,142019.95,85,0
2014-02-04,142176.35,144467.14,140575.55,143197.54,45,0
2014-02-05,142360.34,143179.14,137787.96,139811.95,48,0
2014-02-06,139903.95,144126.74,139572.75,141081.55,46,0
2014-02-07,141845.15,144301.54,140152.35,142857.14,30,0
2014-02-10,142857.14,144034.74,140409.95,141412.75,27,0
2014-02-11,141596.75,144540.74,140575.55,142857.14,30,0
2014-02-12,142516.74,144890.34,139305.95,139637.15,42,0
2014-02-13,138809.16,142268.34,136352.76,141173.55,42,0
2014-02-14,140649.15,142857.14,140244.35,142516.74,29,0
2014-02-18,143869.14,144126.74,140152.35,142774.34,86,0
2014-02-19,155461.1,157328.7,146077.13,149297.12,167,0
2014-02-20,149122.32,150640.32,146077.13,146233.53,33,0
2014-02-21,145488.33,148956.72,145000.74,146573.93,40,0
2014-02-24,146233.53,147263.93,145644.73,146923.53,38,0
2014-02-25,146233.53,146233.53,142019.95,144632.74,28,0
2014-02-26,144890.34,145396.33,142939.94,144053.14,89,0
2014-02-27,144540.74,145313.53,142857.14,145055.94,22,0
2014-02-28,144724.74,148183.93,144301.54,147263.93,37,0
2014-03-03,146408.33,150125.12,145221.54,147079.93,29,0
2014-03-04,148864.72,150207.92,146997.13,148275.93,27,0
2014-03-05,147935.53,150566.72,147935.53,150391.92,26,0
2014-03-06,150888.72,156473.1,150125.12,153851.11,43,0
2014-03-07,153933.91,154016.71,149803.12,151817.91,25,0
2014-03-10,151560.32,154955.1,150483.92,154872.3,39,0
2014-03-11,155543.9,155976.3,150474.72,153087.51,35,0
2014-03-12,152756.31,153519.91,147769.93,149536.32,42,0
2014-03-13,149885.92,149885.92,143777.14,144540.74,41,0
2014-03-14,144053.14,144973.14,141412.75,143289.54,42,0
2014-03-17,143289.54,145902.33,140244.35,141845.15,34,0
2014-03-18,141504.75,144209.54,141504.75,142691.54,27,0
2014-03-19,142443.14,145396.33,142369.54,145055.94,36,0
2014-03-20,144632.74,148018.33,143721.94,147677.93,19,0
2014-03-21,148183.93,150796.72,147595.13,148018.33,45,0
2014-03-24,147512.33,149030.32,143620.74,145819.53,26,0
2014-03-25,145902.33,149030.32,145736.73,148018.33,39,0
2014-03-26,148018.33,149720.32,147512.33,148101.13,46,0
2014-03-27,148533.52,149030.32,147171.93,148101.13,20,0
2014-03-28,148533.52,150207.92,147843.53,150042.32,27,0
2014-03-31,150042.32,150943.92,148441.52,150474.72,20,0
2014-04-01,149444.32,150888.72,148018.33,150125.12,20,0
2014-04-02,149205.12,152848.31,148956.72,151146.32,46,0
2014-04-03,151486.72,153023.11,149720.32,150125.12,29,0
2014-04-04,150640.32,151560.32,149803.12,150566.72,40,0
2014-04-07,150566.72,151413.12,147079.93,149122.32,37,0
2014-04-08,148956.72,151486.72,148689.92,149628.32,37,0
2014-04-09,150042.32,150299.92,147079.93,148183.93,9,0
2014-04-10,147595.13,150125.12,144973.14,147595.13,38,0
2014-04-11,146573.93,146573.93,141090.75,144053.14,54,0
2014-04-14,144467.14,146757.93,143712.74,146665.93,30,0
2014-04-15,146757.93,148607.12,144209.54,144724.74,72,0
2014-04-16,145396.33,147263.93,142268.34,144126.74,84,0
2014-04-17,144209.54,144890.34,142360.34,143777.14,20,0
2014-04-21,143777.14,145055.94,143197.54,143620.74,23,0
2014-04-22,143363.14,145055.94,143363.14,143620.74,15,0
2014-04-23,143363.14,144301.54,142599.54,143031.94,53,0
2014-04-24,143620.74,146205.93,142093.55,146077.13,234,0
2014-04-25,146316.33,146665.93,142857.14,145561.93,36,0
2014-04-28,144467.14,145819.53,140409.95,141679.55,90,0
2014-04-29,141504.75,143363.14,140317.95,140998.75,34,0
2014-04-30,140409.95,140998.75,137870.76,139572.75,31,0
2014-05-01,139388.75,139811.95,137355.56,138192.76,41,0
2014-05-02,137447.56,140244.35,137447.56,139637.15,11,0
2014-05-05,138726.36,140998.75,137870.76,140915.95,28,0
2014-05-06,141173.55,143712.74,140152.35,142939.94,31,0
2014-05-07,143105.54,143712.74,141412.75,142176.35,20,0
2014-05-08,142360.34,143777.14,139388.75,140317.95,30,0
2014-05-09,141596.75,141596.75,138284.76,139388.75,18,0
2014-05-12,140317.95,143997.94,140317.95,142939.94,17,0
2014-05-13,143537.94,144540.74,141927.95,142939.94,16,0
2014-05-14,142599.54,144384.34,142443.14,144053.14,15,0
2014-05-15,144209.54,144807.54,141247.15,142176.35,24,0
2014-05-16,144485.54,144485.54,139784.35,141164.35,12,0
2014-05-19,142608.74,142774.34,140511.15,141072.35,7,0
2014-05-20,141495.55,142608.74,140124.75,142268.34,11,0
2014-05-21,142360.34,144402.74,142176.35,143298.74,9,0
2014-05-22,142360.34,146123.13,142360.34,145525.13,21,0
2014-05-23,147484.73,152701.11,147401.93,151422.32,58,0
2014-05-27,152452.71,153924.71,151339.52,152701.11,55,0
2014-05-28,153133.51,153133.51,150401.12,152452.71,18,0
2014-05-29,152526.31,154071.91,151587.91,153648.71,29,0
2014-05-30,153437.11,156178.7,152875.91,155608.3,40,0
2014-06-02,156371.9,156371.9,152360.71,152360.71,12,0
2014-06-03,151505.12,153050.71,149885.92,151505.12,11,0
2014-06-04,150134.32,153050.71,150134.32,151679.91,16,0
2014-06-05,153851.11,154246.71,150511.52,154071.91,42,0
2014-06-06,154844.7,156988.3,154071.91,156721.5,43,0
2014-06-09,156463.9,158947.89,155957.9,158855.89,17,0
2014-06-10,157843.89,159472.29,157236.7,158524.69,33,0
2014-06-11,157485.1,158616.69,155865.9,158441.89,27,0
2014-06-12,158690.29,162020.68,156298.3,161174.28,31,0
2014-06-13,161247.88,162370.28,159628.69,161100.68,13,0
2014-06-16,160659.09,161247.88,159536.69,161174.28,17,0
2014-06-17,160309.49,163400.68,160309.49,162710.68,28,0
2014-06-18,163566.28,165369.47,162296.68,163998.68,29,0
2014-06-19,162710.68,166215.87,160833.89,164762.27,16,0
2014-06-20,164762.27,170061.46,164762.27,169987.86,71,0
2014-06-23,170153.46,170834.25,167586.66,168267.46,17,0
2014-06-24,167761.46,167761.46,162020.68,162204.68,23,0
2014-06-25,162112.68,164412.67,160916.69,163658.28,21,0
2014-06-26,161781.48,163612.28,160741.89,162545.08,13,0
2014-06-27,161781.48,162977.48,161174.28,162204.68,18,0
2014-06-30,161689.48,162499.08,161339.88,161937.88,17,0
2014-07-01,162112.68,162793.48,159969.09,161937.88,19,0
2014-07-02,162370.28,163225.88,159969.09,162112.68,93,0
2014-07-03,162204.68,163317.88,160613.09,162112.68,11,0
2014-07-07,162637.08,162885.48,157751.9,158267.09,15,0
2014-07-08,157485.1,157577.1,155359.9,156463.9,25,0
2014-07-09,153979.91,157843.89,153979.91,156132.7,14,0
2014-07-10,154844.7,155957.9,152627.51,155451.9,28,0
2014-07-11,155359.9,155359.9,152020.31,153299.11,13,0
2014-07-14,155691.1,158349.89,154329.51,157236.7,13,0
2014-07-15,157328.7,158175.09,155093.1,157328.7,18,0
2014-07-16,158175.09,159122.69,157411.5,158616.69,22,0
2014-07-17,158616.69,159628.69,155277.1,156215.5,16,0
2014-07-18,156298.3,156298.3,153731.51,154596.31,11,0
2014-07-21,154596.31,156215.5,153906.31,155359.9,9,0
2014-07-22,155451.9,157843.89,155277.1,156896.3,10,0
2014-07-23,156813.5,158267.09,155783.1,155957.9,8,0
2014-07-24,155865.9,157650.7,153133.51,153979.91,11,0
2014-07-25,153207.11,154669.91,151679.91,153473.91,23,0
2014-07-28,154163.91,154163.91,146969.53,151081.92,32,0
2014-07-29,151339.52,151551.12,150309.12,151164.72,13,0
2014-07-30,151339.52,152627.51,150125.12,151339.52,29,0
2014-07-31,150299.92,151155.52,147880.33,151081.92,30,0
2014-08-01,152811.51,154623.91,149609.92,151937.51,23,0
2014-08-04,152627.51,152627.51,150042.32,151247.52,25,0
2014-08-05,150732.32,150907.12,148312.73,149352.32,26,0
2014-08-06,155313.9,156353.5,148827.92,149177.52,81,0
2014-08-07,150907.12,153418.71,149425.92,151247.52,73,0
2014-08-08,149002.72,152894.31,148579.52,151937.51,19,0
2014-08-11,152811.51,157126.3,152811.51,156528.3,14,0
2014-08-12,156528.3,158257.89,155654.3,156436.3,17,0
2014-08-13,156868.7,157310.3,154798.7,155313.9,24,0
2014-08-14,155056.3,158340.69,154108.71,154623.91,15,0
2014-08-15,155746.3,158083.09,154541.11,157402.3,7,0
2014-08-18,158000.29,159122.69,157558.7,158690.29,10,0
2014-08-19,158607.49,161625.08,158000.29,158855.89,12,0
2014-08-20,159205.49,163538.68,157742.7,163179.88,33,0
2014-08-21,163695.08,166473.47,163446.68,165259.07,42,0
2014-08-22,164569.07,167080.67,163667.48,164385.07,35,0
2014-08-25,164569.07,164661.07,161717.08,161965.48,14,0
2014-08-26,161119.08,164569.07,160935.09,162747.48,21,0
2014-08-27,161625.08,163446.68,160935.09,161459.48,8,0
2014-08-28,160585.49,161367.48,159085.89,159729.89,22,0
2014-08-29,159545.89,160852.29,159012.29,160245.09,15,0
2014-09-02,161275.48,161625.08,159904.69,160419.89,16,0
2014-09-03,160511.89,161247.88,158607.49,160511.89,18,0
2014-09-04,161119.08,161625.08,155838.3,158340.69,25,0
2014-09-05,157908.29,160327.89,156528.3,160070.29,16,0
2014-09-08,159205.49,159205.49,155313.9,157825.49,10,0
2014-09-09,156270.7,158432.69,155231.1,156270.7,8,0
2014-09-10,156270.7,157310.3,155580.7,156868.7,6,0
2014-09-11,156528.3,158000.29,156049.9,157825.49,6,0
2014-09-12,156436.3,157402.3,150999.12,151505.12,53,0
2014-09-15,150999.12,153234.71,150042.32,152121.51,24,0
2014-09-16,152029.51,153326.71,150474.72,150474.72,12,0
2014-09-17,150391.92,152461.91,148487.52,151164.72,82,0
2014-09-18,150999.12,152379.11,149085.52,149609.92,42,0
2014-09-19,149352.32,149867.52,142001.55,145111.14,114,0
2014-09-22,142259.14,145681.53,139057.56,139664.75,41,0
2014-09-23,139747.55,140961.95,139489.95,139931.55,23,0
2014-09-24,140179.95,141044.75,135855.97,140446.75,52,0
2014-09-25,139747.55,141909.55,138367.56,140695.15,30,0
2014-09-26,140529.55,142599.54,140097.15,141477.15,20,0
2014-09-29,141136.75,141467.95,139581.95,140612.35,12,0
2014-09-30,140005.15,140446.75,137760.36,139397.95,21,0
2014-10-01,138459.56,140179.95,132047.18,134558.77,52,0
2014-10-02,133528.37,134466.77,130924.78,131706.78,42,0
2014-10-03,132488.78,132654.38,128072.79,129029.59,85,0
2014-10-06,128762.79,132957.97,128762.79,132047.18,28,0
2014-10-07,131964.38,134383.97,129719.58,130501.58,80,0
2014-10-08,129986.38,130124.38,121586.81,125220.8,155,0
2014-10-09,124190.4,126085.6,116149.63,117262.82,127,0
2014-10-10,115708.03,117695.22,109047.25,112856.04,168,0
2014-10-13,113638.04,116149.63,108016.85,111908.44,122,0
2014-10-14,112681.24,113113.64,107750.06,109222.05,90,0
2014-10-15,110602.05,110684.85,105155.66,108357.25,90,0
2014-10-16,106627.66,114935.23,104815.26,114070.43,125,0
2014-10-17,116747.63,119342.02,113730.04,116232.43,79,0
2014-10-20,115533.23,119213.22,113288.44,118909.62,101,0
2014-10-21,119342.02,123224.41,119342.02,122460.81,84,0
2014-10-22,122111.21,123224.41,118477.22,119167.22,70,0
2014-10-23,121071.61,124006.4,120712.81,121246.41,47,0
2014-10-24,121494.81,122460.81,119774.42,121494.81,34,0
2014-10-27,120648.41,120648.41,115367.63,115965.63,34,0
2014-10-28,116306.03,120372.41,115873.63,118477.22,37,0
2014-10-29,117943.62,120841.61,114751.23,115413.63,42,0
2014-10-30,114788.03,117244.42,111982.04,116986.83,56,0
2014-10-31,118385.22,121071.61,114355.63,120584.01,72,0
2014-11-03,120142.42,120584.01,114622.43,115413.63,32,0
2014-11-04,115321.63,115487.23,107345.26,110500.85,49,0
2014-11-05,111457.64,115763.23,110316.85,113914.04,50,0
2014-11-06,118035.62,119618.02,114355.63,119268.42,88,0
2014-11-07,117686.02,122773.61,117686.02,121632.81,59,0
2014-11-10,118826.82,123482,113472.44,115137.63,89,0
2014-11-11,115763.23,116720.03,113122.84,114972.03,45,0
2014-11-12,114355.63,115616.03,112074.04,112865.24,28,0
2014-11-13,112773.24,112773.24,107510.86,110758.45,39,0
2014-11-14,111374.84,112515.64,108044.45,111200.04,43,0
2014-11-17,111108.04,114006.04,110059.25,114006.04,31,0
2014-11-18,114088.83,115579.23,112423.64,114788.03,28,0
2014-11-19,116637.23,116637.23,113564.44,115836.83,31,0
2014-11-20,116112.83,117612.42,115321.63,116278.43,31,0
2014-11-21,118293.22,121724.81,117069.63,121025.61,41,0
2014-11-24,121899.61,121982.41,118780.82,120492.01,36,0
2014-11-25,121632.81,123390.01,119618.02,120749.61,73,0
2014-11-26,119001.62,120050.42,112248.84,114006.04,98,0
2014-11-28,108136.45,109534.85,101641.27,105146.46,47,0
2014-12-01,104447.27,104530.07,99184.88,101199.68,69,0
2014-12-02,100932.88,107161.26,100767.28,102515.27,148,0
2014-12-03,103573.27,106462.06,101024.88,101641.27,58,0
2014-12-04,103738.87,103738.87,95937.29,95937.29,73,0
2014-12-05,95063.3,95762.49,91162.51,94097.3,105,0
2014-12-08,91907.71,92349.3,81732.54,82871.49,150,0
2014-12-09,82083.06,86120.92,80680.06,82784.1,106,0
2014-12-10,81644.22,84361.89,76470.16,78311.99,154,0
2014-12-11,78136.27,82083.06,77522.63,78223.67,74,0
2014-12-12,77259.51,78048.87,72787.41,74540.92,76,0
2014-12-15,75330.28,76996.39,72962.21,76470.16,71,0
2014-12-16,78136.27,81819.02,75241.96,78136.27,127,0
2014-12-17,78487.71,87694.12,77697.43,81644.22,90,0
2014-12-18,87254.36,87528.52,79933.94,82433.58,69,0
2014-12-19,83661.77,87528.52,81206.3,86993.08,108,0
2014-12-22,86993.08,87602.12,81117.98,84012.29,116,0
2014-12-23,83836.57,83923.97,79101.35,83135.53,141,0
2014-12-24,82520.98,83661.77,80680.06,83661.77,38,0
2014-12-26,84976.45,85063.85,82170.46,82959.81,42,0
2014-12-29,83573.45,83573.45,80065.5,81381.1,125,0
2014-12-30,81117.98,83047.21,78399.39,82959.81,115,0
2014-12-31,81732.54,82609.3,79101.35,81381.1,70,0
2015-01-02,80942.26,82871.49,79013.95,82609.3,59,0
2015-01-05,81030.58,81994.74,76908.99,76996.39,130,0
2015-01-06,77346.91,78487.71,75417.68,78223.67,68,0
2015-01-07,79627.59,79888.86,74848.2,74979.76,78,0
2015-01-08,75680.8,76207.04,72348.57,74102.08,142,0
2015-01-09,73839.88,74540.92,69718.3,70770.77,105,0
2015-01-12,70244.54,70244.54,63666.56,65683.19,95,0
2015-01-13,65332.67,66122.95,64018,65420.99,139,0
2015-01-14,64018,68490.1,62877.2,67437.62,80,0
2015-01-15,68577.5,70770.77,66735.67,66823.07,77,0
2015-01-16,67174.51,71559.21,67174.51,70770.77,62,0
2015-01-20,70357.69,70412.89,65245.27,68490.1,83,0
2015-01-21,68840.62,72172.85,68840.62,71032.97,42,0
2015-01-22,71751.49,72172.85,69744.06,71997.13,76,0
2015-01-23,71909.73,73049.61,70419.33,71383.49,37,0
2015-01-26,71470.89,74804.04,71208.69,74190.4,54,0
2015-01-27,72523.37,76470.16,71559.21,74804.04,30,0
2015-01-28,74716.64,74716.64,68139.58,69980.5,73,0
2015-01-29,70156.22,70156.22,67963.86,68051.26,42,0
2015-01-30,68051.26,72172.85,66691.51,71646.61,30,0
2015-02-02,70244.54,73839.88,70156.22,73839.88,102,0
2015-02-03,74540.92,83222.93,74540.92,81468.5,196,0
2015-02-04,79627.59,79627.59,76470.16,77259.51,88,0
2015-02-05,78399.39,79231.99,77259.51,78925.63,44,0
2015-02-06,78925.63,80984.58,76733.27,77697.43,101,0
2015-02-09,78749.91,81117.98,77873.15,79714.06,105,0
2015-02-10,80240.3,80766.54,76031.32,77961.47,56,0
2015-02-11,76733.27,77961.47,73839.88,76294.44,46,0
2015-02-12,78211.71,79188.75,76750.75,77171.19,23,0
2015-02-13,78487.71,79714.06,77242.03,77697.43,42,0
2015-02-17,78575.11,80822.66,76382.76,79364.47,78,0
2015-02-18,80328.62,80328.62,77259.51,77873.15,52,0
2015-02-19,77083.79,79364.47,75417.68,79188.75,61,0
2015-02-20,79451.87,80153.82,74540.92,75506,66,0
2015-02-23,74716.64,74892.36,70156.22,71734.93,72,0
2015-02-24,72523.37,72953.93,68577.5,70506.73,67,0
2015-02-25,70857.25,73575.84,69366.86,72611.69,107,0
2015-02-26,71559.21,73313.65,65947.23,66648.27,123,0
2015-02-27,68840.62,71032.97,67525.02,70156.22,133,0
2015-03-02,70156.22,70156.22,67525.02,69718.3,114,0
2015-03-03,69804.78,71208.69,68840.62,68840.62,102,0
2015-03-04,69366.86,69893.1,66648.27,68577.5,50,0
2015-03-05,68490.1,69192.06,65771.51,66385.15,97,0
2015-03-06,66385.15,67015.35,63956.36,64046.52,150,0
2015-03-09,63506.48,64675.79,58648.89,59009.53,204,0
2015-03-10,58469.49,59638.81,57569.74,58648.89,53,0
2015-03-11,58648.89,59279.09,54511.67,58648.89,195,0
2015-03-12,58739.05,59369.25,57210.02,57659.9,50,0
2015-03-13,56940.46,57839.29,54961.54,55771.14,76,0
2015-03-16,55140.94,56040.7,53162.03,55771.14,58,0
2015-03-17,54961.54,57029.7,54961.54,56580.74,27,0
2015-03-18,55231.1,58289.17,55231.1,58199.93,62,0
2015-03-19,57390.34,57839.29,53702.07,53881.47,73,0
2015-03-20,54331.35,56850.3,54241.19,56580.74,112,0
2015-03-23,56310.26,59009.53,55321.26,56940.46,46,0
2015-03-24,57390.34,59638.81,56850.3,58919.37,51,0
2015-03-25,59188.93,62067.6,59098.77,59998.53,107,0
2015-03-26,60448.41,61527.56,60088.69,61167.84,42,0
2015-03-27,60898.29,60898.29,59188.93,59279.09,51,0
2015-03-30,59369.25,60717.97,58019.61,58919.37,42,0
2015-03-31,58559.65,59818.21,58199.93,59279.09,47,0
2015-04-01,59098.77,61437.4,59098.77,59638.81,32,0
2015-04-02,59548.65,61887.28,59548.65,60988.44,46,0
2015-04-06,61437.4,65665.71,61437.4,64136.67,87,0
2015-04-07,63956.36,66744.87,63236.92,65485.39,99,0
2015-04-08,65665.71,66654.71,63416.32,63596.64,59,0
2015-04-09,64046.52,66294.99,63686.8,63866.2,57,0
2015-04-10,65125.67,65575.55,63686.8,63956.36,61,0
2015-04-13,64136.67,65125.67,61437.4,61977.44,76,0
2015-04-14,62247,63776.96,61348.16,63416.32,134,0
2015-04-15,64496.39,71422.13,64316.07,70163.58,251,0
2015-04-16,70073.42,70883.01,67554.46,68273.9,84,0
2015-04-17,68273.9,68544.38,65755.87,66385.15,41,0
2015-04-20,66565.47,67375.06,65575.55,66115.59,48,0
2015-04-21,66294.99,66438.51,61662.8,62067.6,74,0
2015-04-22,61798.04,63236.92,61798.04,62607.64,35,0
2015-04-23,63056.6,64675.79,62607.64,62787.04,48,0
2015-04-24,62787.04,63596.64,61393.24,61798.04,42,0
2015-04-27,62427.32,63327.08,61437.4,61437.4,46,0
2015-04-28,61707.88,62607.64,60808.13,61437.4,63,0
2015-04-29,60898.29,65575.55,60898.29,65125.67,70,0
2015-04-30,65575.55,68004.34,63776.96,67554.46,83,0
2015-05-01,67914.18,68364.06,65935.27,67375.06,122,0
2015-05-04,67554.46,68273.9,66654.71,67464.3,30,0
2015-05-05,68364.06,72231.73,68364.06,70163.58,100,0
2015-05-06,71692.61,73761.68,70702.69,72412.05,112,0
2015-05-07,71872.01,72321.89,65665.71,66385.15,127,0
2015-05-08,67464.3,69713.7,64406.23,69353.98,91,0
2015-05-11,69173.66,70163.58,67824.02,69263.82,90,0
2015-05-12,76279.72,83835.65,74031.24,82936.81,376,0
2015-05-13,82936.81,85095.13,81047.14,82127.22,214,0
2015-05-14,83475.93,85635.17,79518.11,80058.14,156,0
2015-05-15,80058.14,81587.18,78348.79,79967.98,153,0
2015-05-18,81587.18,82846.65,79608.27,80237.54,192,0
2015-05-19,79068.23,79518.11,74840.84,76819.75,169,0
2015-05-20,77003.75,78291.75,75991.76,76819.75,104,0
2015-05-21,77095.75,80407.74,76911.75,80223.74,251,0
2015-05-22,79119.75,80683.74,78751.75,79855.74,77,0
2015-05-26,80039.74,80039.74,75991.76,77003.75,73,0
2015-05-27,77003.75,77831.75,75531.76,76727.75,125,0
2015-05-28,76543.76,76543.76,72679.77,73047.77,228,0
2015-05-29,73047.77,73231.77,70195.78,71299.77,280,0
2015-06-01,71299.77,72495.77,69643.78,70379.77,76,0
2015-06-02,71023.77,75439.76,70839.77,74427.76,77,0
2015-06-03,68539.78,68539.78,63663.8,64859.79,735,0
2015-06-04,65687.79,65687.79,63019.8,63939.8,338,0
2015-06-05,63203.8,65319.79,62743.8,65135.79,202,0
2015-06-08,65503.79,65503.79,63755.8,64031.8,115,0
2015-06-09,64491.79,65503.79,62927.8,63203.8,157,0
2015-06-10,63847.8,64399.79,62191.8,62559.8,156,0
2015-06-11,61639.8,62466.88,58051.81,58511.81,330,0
2015-06-12,57959.81,58235.81,56211.82,56671.82,193,0
2015-06-15,56855.82,56947.82,55015.82,56395.82,317,0
2015-06-16,56211.82,57315.82,55659.82,56027.82,171,0
2015-06-17,56671.82,57407.82,54831.82,55107.82,132,0
2015-06-18,55291.82,55751.82,51335.84,52715.83,269,0
2015-06-19,55107.82,55107.82,52623.83,53819.83,250,0
2015-06-22,53359.83,54555.83,52807.83,53911.83,150,0
2015-06-23,54003.83,54831.82,52991.83,53267.83,132,0
2015-06-24,53083.83,53819.83,52163.83,52439.83,106,0
2015-06-25,52255.83,53083.83,50323.84,51243.84,139,0
2015-06-26,50875.84,51703.83,49495.84,51611.83,270,0
2015-06-29,49955.84,51059.84,49403.84,49495.84,125,0
2015-06-30,49863.84,50783.84,47103.85,47195.85,245,0
2015-07-01,47563.85,48483.84,45079.86,45263.86,238,0
2015-07-02,45263.86,47655.85,45263.86,46827.85,149,0
2015-07-06,46183.85,46459.85,43699.86,44067.86,112,0
2015-07-07,44067.86,44435.86,40111.87,43515.86,275,0
2015-07-08,43055.86,44343.86,42135.87,43331.86,208,0
2015-07-09,44159.86,44895.86,43239.86,43515.86,363,0
2015-07-10,44251.86,44987.86,42595.86,43331.86,135,0
2015-07-13,43791.86,44527.86,41583.87,44067.86,168,0
2015-07-14,44067.86,45907.85,43331.86,45447.85,155,0
2015-07-15,45447.85,45631.85,42319.86,42779.86,145,0
2015-07-16,43607.86,43607.86,42043.87,42503.86,98,0
2015-07-17,42411.86,42871.86,40111.87,40111.87,139,0
2015-07-20,40111.87,40479.87,37351.88,37995.88,200,0
2015-07-21,38547.88,40755.87,38455.88,39099.87,109,0
2015-07-22,38639.88,38915.88,37075.88,38271.88,125,0
2015-07-23,38455.88,39375.87,37259.88,38271.88,76,0
2015-07-24,38363.88,39007.88,36983.88,37535.88,81,0
2015-07-27,36891.88,37443.88,35327.89,35787.89,93,0
2015-07-28,35511.89,37167.88,35143.89,36707.88,165,0
2015-07-29,36339.88,40663.87,36339.88,40479.87,600,0
2015-07-30,37627.88,38547.88,35051.89,36615.88,304,0
2015-07-31,36247.88,36615.88,34499.89,35327.89,175,0
2015-08-03,34591.89,34959.89,31279.9,31371.9,197,0
2015-08-04,31831.9,32751.9,30175.9,30267.9,162,0
2015-08-05,30635.9,31555.9,28887.91,29347.91,167,0
2015-08-06,29347.91,32291.9,28519.91,32199.9,328,0
2015-08-07,36799.88,36799.88,31647.9,32107.9,547,0
2015-08-10,33119.89,33947.89,31279.9,33579.89,236,0
2015-08-11,32291.9,34131.89,32291.9,33027.89,203,0
2015-08-12,32843.89,34775.89,32751.9,33855.89,208,0
2015-08-13,33119.89,33119.89,31279.9,31923.9,126,0
2015-08-14,31831.9,32567.9,30727.9,31003.9,79,0
2015-08-17,30819.9,31371.9,30175.9,30451.9,103,0
2015-08-18,30359.9,31095.9,29715.9,30635.9,87,0
2015-08-19,30359.9,31187.9,28979.91,29347.91,88,0
2015-08-20,29163.91,30083.9,28243.91,28427.91,93,0
2015-08-21,28519.91,28979.91,26863.91,26955.91,130,0
2015-08-24,24977.92,26863.91,24011.92,24563.92,179,0
2015-08-25,26311.92,26863.91,24287.92,24471.92,129,0
2015-08-26,25115.92,25207.92,23551.92,24471.92,103,0
2015-08-27,25207.92,28611.91,25115.92,28519.91,183,0
2015-08-28,28427.91,31371.9,28243.91,31003.9,224,0
2015-08-31,30359.9,32107.9,28703.91,31923.9,132,0
2015-09-01,30451.9,31371.9,29531.91,29899.9,102,0
2015-09-02,30451.9,30451.9,27967.91,28979.91,107,0
2015-09-03,28979.91,30267.9,28611.91,28887.91,125,0
2015-09-04,28335.91,28795.91,27967.91,28335.91,62,0
2015-09-08,28427.91,29163.91,27691.91,28059.91,101,0
2015-09-09,28151.91,29071.91,26495.92,26863.91,88,0
2015-09-10,26771.91,27875.91,26117.8,27047.91,125,0
2015-09-11,26403.92,26679.91,25483.92,25943.92,75,0
2015-09-14,26035.92,26495.92,25391.92,25575.92,63,0
2015-09-15,25575.92,26771.91,25575.92,26403.92,65,0
2015-09-16,26771.91,29991.9,26771.91,28887.91,178,0
2015-09-17,28611.91,29899.9,28151.91,29163.91,76,0
2015-09-18,28795.91,28887.91,26771.91,26863.91,111,0
2015-09-21,27047.91,27691.91,25943.92,26219.92,66,0
2015-09-22,25299.92,26311.92,25115.92,25759.92,69,0
2015-09-23,26127.92,26219.92,24103.92,24563.92,98,0
2015-09-24,24379.92,24563.92,23367.93,23551.92,106,0
2015-09-25,23919.92,24287.92,21159.93,21251.93,201,0
2015-09-28,21159.93,21435.93,19687.94,19963.94,134,0
2015-09-29,19963.94,21067.93,18859.94,18951.94,268,0
2015-09-30,19319.94,20239.94,18767.94,19595.94,256,0
2015-10-01,19963.94,20883.93,18859.94,18859.94,148,0
2015-10-02,18951.94,19779.94,18675.94,19595.94,451,0
2015-10-05,20239.94,21619.93,18583.94,20147.94,414,0
2015-10-06,20791.93,23643.92,19963.94,23551.92,465,0
2015-10-07,26219.92,27047.91,22999.93,24103.92,419,0
2015-10-08,20239.94,21343.93,18951.94,19319.94,642,0
2015-10-09,20239.94,20975.93,19963.94,20515.93,370,0
2015-10-12,20699.93,21251.93,19319.94,21251.93,250,0
2015-10-13,20699.93,21435.93,20239.94,20699.93,265,0
2015-10-14,21159.93,21803.93,20699.93,21619.93,108,0
2015-10-15,21343.93,22171.93,20791.93,21987.93,86,0
2015-10-16,21803.93,22171.93,20331.93,21527.93,92,0
2015-10-19,20975.93,21251.93,20055.94,20147.94,92,0
2015-10-20,20055.94,20975.93,19871.94,20423.93,73,0
2015-10-21,20055.94,20975.93,19595.94,20147.94,81,0
2015-10-22,20331.93,20699.93,19687.94,19779.94,64,0
2015-10-23,19779.94,20147.94,19135.94,19319.94,100,0
2015-10-26,19227.94,19227.94,18031.94,18031.94,147,0
2015-10-27,17847.94,17939.94,16743.95,17479.94,121,0
2015-10-28,17847.94,19227.94,17663.94,18583.94,123,0
2015-10-29,18307.94,19503.94,18307.94,18675.94,87,0
2015-10-30,18675.94,19779.94,17755.94,19687.94,126,0
2015-11-02,19687.94,20055.94,19319.94,19871.94,138,0
2015-11-03,19963.94,20699.93,19595.94,20331.93,162,0
2015-11-04,20699.93,21159.93,19779.94,20699.93,111,0
2015-11-05,20607.93,20699.93,19135.94,19319.94,94,0
2015-11-06,19043.94,19687.94,18583.94,19227.94,76,0
2015-11-09,19503.94,19687.94,18583.94,19503.94,94,0
2015-11-10,19319.94,19963.94,19135.94,19319.94,71,0
2015-11-11,19319.94,19319.94,17847.94,17939.94,119,0
2015-11-12,17479.94,18399.94,17019.95,17111.95,97,0
2015-11-13,17111.95,17479.94,16835.95,17295.94,82,0
2015-11-16,17387.94,18675.94,17295.94,18307.94,92,0
2015-11-17,18215.94,18399.94,17479.94,18031.94,46,0
2015-11-18,18215.94,18951.94,17939.94,18307.94,46,0
2015-11-19,18123.94,18583.94,17479.94,17939.94,56,0
2015-11-20,17847.94,17847.94,16927.95,17203.94,87,0
2015-11-23,17479.94,17939.94,16927.95,17663.94,63,0
2015-11-24,18031.94,18583.94,17847.94,18491.94,70,0
2015-11-25,17847.94,18583.94,17663.94,18215.94,55,0
2015-11-27,17847.94,18031.94,17387.94,17479.94,32,0
2015-11-30,17571.94,18123.94,17203.94,18123.94,74,0
2015-12-01,18031.94,18124.86,17341.94,17479.94,70,0
2015-12-02,17387.94,17387.94,16743.95,16927.95,83,0
2015-12-03,17111.95,17479.94,16467.95,16559.95,73,0
2015-12-04,16467.95,16467.95,15363.95,15915.95,107,0
2015-12-07,15639.95,15915.95,13063.96,13891.96,263,0
2015-12-08,15547.95,15639.95,12971.96,13891.96,372,0
2015-12-09,14443.95,16007.95,13891.96,14535.95,327,0
2015-12-10,14719.95,15639.95,14627.95,15271.95,134,0
2015-12-11,15179.95,15179.95,13891.96,14443.95,126,0
2015-12-14,14627.95,15087.95,13523.96,13615.96,131,0
2015-12-15,13799.96,14259.95,12695.96,12787.96,197,0
2015-12-16,13063.96,15087.95,12695.96,13799.96,259,0
2015-12-17,13891.96,14535.95,13799.96,14075.95,123,0
2015-12-18,13983.96,14443.95,13339.96,13615.96,135,0
2015-12-21,13799.96,13891.96,13155.96,13431.96,90,0
2015-12-22,13615.96,14719.95,13247.96,14351.95,163,0
2015-12-23,14811.95,16927.95,14811.95,16927.95,193,0
2015-12-24,16927.95,16927.95,16007.95,16191.95,75,0
2015-12-28,16283.95,16559.95,15455.95,15455.95,95,0
2015-12-29,15823.95,16375.95,15087.95,15179.95,91,0
2015-12-30,14811.95,15179.95,14167.95,14167.95,83,0
2015-12-31,14351.95,15179.95,14121.95,14995.95,74,0
2016-01-04,14719.95,15547.95,14305.95,15547.95,104,0
2016-01-05,15547.95,15547.95,14351.95,15455.95,179,0
2016-01-06,14719.95,15271.95,14385.07,14995.95,164,0
2016-01-07,14443.95,14627.95,13799.96,13799.96,170,0
2016-01-08,14075.95,14259.95,12971.96,12971.96,100,0
2016-01-11,12971.96,13155.96,12051.96,12327.96,119,0
2016-01-12,12603.96,13247.96,11591.96,11591.96,133,0
2016-01-13,12143.96,12695.96,11499.96,11591.96,106,0
2016-01-14,11591.96,12512.88,11224.88,12235.96,92,0
2016-01-15,11131.96,12327.96,10855.97,11407.96,99,0
2016-01-19,11683.96,11775.96,10487.97,10579.97,75,0
2016-01-20,10211.97,10395.97,9107.97,10211.97,131,0
2016-01-21,10119.97,11315.96,10119.97,10855.97,235,0
2016-01-22,11775.96,12638.92,10395.97,10671.97,156,0
2016-01-25,10487.97,11039.96,10119.97,10303.97,114,0
2016-01-26,10395.97,10855.97,10119.97,10579.97,87,0
2016-01-27,10211.97,10947.96,10211.97,10717.97,99,0
2016-01-28,11223.96,11683.96,9935.97,10027.97,140,0
2016-01-29,9935.97,10579.97,9843.97,10579.97,63,0
2016-02-01,10119.97,10579.97,9659.97,10395.97,96,0
2016-02-02,10027.97,10165.97,9291.97,9383.97,123,0
2016-02-03,9659.97,9751.97,8649.81,8923.97,161,0
2016-02-04,8831.97,9742.77,8565.17,9107.97,136,0
2016-02-05,9015.97,9383.97,8463.97,9291.97,105,0
2016-02-08,8785.97,8923.05,8464.89,8482.37,67,0
2016-02-09,8279.97,8536.65,7553.18,7555.02,212,0
2016-02-10,8003.97,8141.97,7084.9,7095.94,121,0
2016-02-11,7083.98,7293.74,6439.98,7083.98,71,0
2016-02-12,7083.98,7723.38,7083.98,7570.66,49,0
2016-02-16,6734.38,6871.46,6439.98,6851.22,143,0
2016-02-17,6994.74,7543.98,6556.82,7274.42,195,0
2016-02-18,7359.98,7608.38,6991.98,7451.98,91,0
2016-02-19,7451.98,7451.98,6531.98,6531.98,103,0
2016-02-22,6531.98,7359.98,6531.98,6899.98,59,0
2016-02-23,6899.98,6991.98,6531.98,6645.14,64,0
2016-02-24,6623.98,7083.98,6072.9,6991.98,122,0
2016-02-25,7083.98,7175.98,6487.82,6991.06,57,0
2016-02-26,7267.98,7543.98,6807.98,7212.78,122,0
2016-02-29,7451.98,7457.5,7175.98,7193.46,70,0
2016-03-01,7727.98,7819.05,6918.38,6954.26,112,0
2016-03-02,6991.98,7543.98,6945.98,7219.22,95,0
2016-03-03,7323.18,8301.13,7267.98,7911.97,217,0
2016-03-04,8739.97,12879.96,8698.57,11867.96,897,0
2016-03-07,13523.96,15363.95,12327.96,13615.96,756,0
2016-03-08,14351.95,14719.95,12235.96,13247.96,333,0
2016-03-09,12051.96,12327.96,9659.97,10303.97,588,0
2016-03-10,10579.97,11039.96,9659.97,10763.97,226,0
2016-03-11,11039.96,12051.96,10763.97,10947.96,190,0
2016-03-14,10579.97,10947.96,10211.97,10487.97,153,0
2016-03-15,10579.97,10625.97,9383.97,9751.97,154,0
2016-03-16,9751.97,10487.97,9383.97,9659.97,174,0
2016-03-17,9935.97,10487.97,9659.97,10119.97,169,0
2016-03-18,10211.97,10671.97,9659.97,10027.97,365,0
2016-03-21,10027.97,10031.65,9567.97,9567.97,107,0
2016-03-22,9475.97,9475.97,8923.97,8932.25,159,0
2016-03-23,9077.61,9199.97,8095.97,8279.97,188,0
2016-03-24,8142.89,8142.89,7635.98,7693.02,124,0
2016-03-28,7819.97,7893.57,7359.98,7382.06,108,0
2016-03-29,7359.98,7631.38,6913.78,7139.18,157,0
2016-03-30,7359.98,7819.97,7221.06,7258.78,145,0
2016-03-31,7359.98,7811.7,7292.82,7546.74,78,0
2016-04-01,7543.98,7543.98,7187.02,7240.38,68,0
2016-04-04,7396.78,7543.98,6900.9,6992.9,88,0
2016-04-05,7965.33,9015.05,7093.18,8003.97,266,0
2016-04-06,8285.49,10395.97,8281.81,9567.97,380,0
2016-04-07,9659.97,10386.77,8463.97,9015.97,253,0
2016-04-08,9475.97,9659.97,9199.97,9383.97,130,0
2016-04-11,9383.97,9945.17,9107.97,9383.97,141,0
2016-04-12,9567.97,11591.96,9475.97,11131.96,558,0
2016-04-13,11223.96,12419.96,10866.09,11959.96,333,0
2016-04-14,12051.96,12511.96,11959.96,12235.96,195,0
2016-04-15,12143.96,13523.96,11499.96,13063.96,229,0
2016-04-18,11775.96,13063.96,11499.96,12695.96,272,0
2016-04-19,12695.96,13799.96,12419.96,13063.96,203,0
2016-04-20,12879.96,13799.96,12622.36,13063.96,130,0
2016-04-21,13247.96,13615.96,12143.96,12511.96,190,0
2016-04-22,12695.96,13615.96,12695.96,13523.96,163,0
2016-04-25,14075.95,14627.03,13707.96,13983.96,208,0
2016-04-26,14351.95,17939.94,14075.95,17111.95,621,0
2016-04-27,19227.94,21527.93,18767.94,20883.93,1037,0
2016-04-28,22079.93,23367.93,20791.93,21435.93,791,0
2016-04-29,21803.93,22079.93,18859.94,19319.94,555,0
2016-05-02,19227.94,20239.94,17571.94,17939.94,322,0
2016-05-03,17387.94,17882.9,16743.95,17203.94,286,0
2016-05-04,17755.94,19687.94,17663.94,19595.94,382,0
2016-05-05,20607.93,21067.93,18031.94,18767.94,341,0
2016-05-06,18399.94,19871.94,17949.14,19135.94,190,0
2016-05-09,19227.94,19503.94,16651.95,17387.94,199,0
2016-05-10,17847.94,17939.94,17387.94,17755.94,98,0
2016-05-11,17663.94,19503.02,16927.95,18583.94,202,0
2016-05-12,19595.94,19871.94,17571.94,18123.94,115,0
2016-05-13,17755.94,18583.94,17019.95,17479.94,128,0
2016-05-16,18399.94,18675.94,17571.94,17939.94,95,0
2016-05-17,17939.94,19043.94,17479.94,18491.94,199,0
2016-05-18,18399.94,18491.94,16927.95,17479.94,131,0
2016-05-19,17387.94,17387.94,15547.95,16651.95,217,0
2016-05-20,23367.93,24196.84,20147.94,20423.93,1557,0
2016-05-23,20239.94,20239.94,18767.94,19043.94,369,0
2016-05-24,19227.94,20423.93,18613.38,19595.94,312,0
2016-05-25,19871.94,22079.93,19595.94,21711.93,466,0
2016-05-26,22539.93,23091.93,20975.93,21619.93,291,0
2016-05-27,21067.93,21527.93,20423.93,21159.93,166,0
2016-05-31,21527.93,22355.93,21251.93,21895.93,233,0
2016-06-01,21711.93,21895.93,20607.93,21619.93,177,0
2016-06-02,21343.93,21987.93,20699.93,21711.93,152,0
2016-06-03,21803.93,21895.93,20791.93,21067.93,119,0
2016-06-06,21251.93,24103.92,21229.85,23919.92,354,0
2016-06-07,24655.92,27415.91,24379.92,26679.91,474,0
2016-06-08,28979.91,31095.9,27783.91,28243.91,597,0
2016-06-09,26771.91,27783.91,25483.92,27599.91,287,0
2016-06-10,26495.92,27599.91,25759.92,26035.92,205,0
2016-06-13,25759.92,27691.91,24011.92,26403.92,229,0
2016-06-14,26127.92,27047.91,24931.92,26587.91,117,0
2016-06-15,26127.92,27691.91,25667.92,26127.92,172,0
2016-06-16,25943.92,25943.92,23827.92,25299.92,187,0
2016-06-17,25943.92,27507.91,25851.92,27507.91,213,0
2016-06-20,28335.91,28703.91,27139.91,27139.91,232,0
2016-06-21,26955.91,27875.91,26054.32,27414.99,155,0
2016-06-22,27415.91,28611.91,26955.91,27231.91,196,0
2016-06-23,27599.91,28519.91,27289.87,28059.91,149,0
2016-06-24,26127.92,27599.91,25391.92,25667.92,352,0
2016-06-27,25299.92,25483.92,21068.85,21711.93,487,0
2016-06-28,22907.93,23275.93,22171.93,22447.93,269,0
2016-06-29,23367.93,24011.92,22723.93,23275.93,206,0
2016-06-30,23459.92,23459.92,22171.93,22815.93,212,0
2016-07-01,22907.93,24011.92,22539.93,23919.92,200,0
2016-07-05,22907.93,23367.93,21159.93,21803.93,282,0
2016-07-06,20791.93,22263.93,20699.93,21067.93,271,0
2016-07-07,21803.93,22447.93,21251.93,21435.93,254,0
2016-07-08,21895.93,22700.93,21067.93,22263.93,180,0
2016-07-11,22539.93,23919.92,22355.93,23367.01,272,0
2016-07-12,24471.92,25805.92,24011.92,25391.92,337,0
2016-07-13,25667.92,25759.92,23459.92,24287.92,230,0
2016-07-14,24471.92,24839.92,23827.92,24287.92,277,0
2016-07-15,24747.92,24780.12,22999.93,23367.93,230,0
2016-07-18,22999.93,23551.92,21711.93,23091.93,204,0
2016-07-19,22999.93,22999.93,21711.93,21987.93,252,0
2016-07-20,21803.93,22263.93,20791.93,21527.93,312,0
2016-07-21,21619.93,22447.93,21067.93,21067.93,189,0
2016-07-22,21067.93,21435.93,20331.93,20699.93,261,0
2016-07-25,20147.94,20147.94,19043.94,19135.94,221,0
2016-07-26,18859.94,20239.94,18767.94,19963.94,154,0
2016-07-27,19963.94,20423.93,18491.94,18859.94,196,0
2016-07-28,18675.94,19503.94,18491.94,18491.94,115,0
2016-07-29,18491.94,18592.22,17571.94,17939.94,244,0
2016-08-01,17847.94,17847.94,16467.95,16559.95,219,0
2016-08-02,16835.95,17295.94,16099.95,16283.95,173,0
2016-08-03,16375.95,17341.94,16191.95,17111.95,148,0
2016-08-04,17019.95,18215.94,17019.95,17479.94,218,0
2016-08-05,17755.94,18123.94,17341.94,17387.94,165,0
2016-08-08,17847.94,19687.94,17755.94,19595.94,269,0
2016-08-09,19871.94,20056.86,18491.94,19043.94,164,0
2016-08-10,19135.94,19402.74,17939.94,18031.94,180,0
2016-08-11,18399.94,19963.94,17939.94,19871.94,310,0
2016-08-12,10119.97,11039.96,7369.18,7635.98,2688,0
2016-08-15,8086.77,8279.05,7278.1,7359.98,884,0
2016-08-16,7571.58,7819.97,6752.78,6807.98,580,0
2016-08-17,6807.98,6991.98,6163.98,6980.94,617,0
2016-08-18,7271.66,9002.17,7083.98,8258.81,1212,0
2016-08-19,8270.77,9383.97,7727.98,7943.25,775,0
2016-08-22,7452.9,8187.97,7359.98,7981.89,252,0
2016-08-23,7727.98,8233.97,7691.18,8217.41,167,0
2016-08-24,8194.41,8233.97,7727.98,7765.7,134,0
2016-08-25,8003.97,8140.13,7819.97,7918.41,113,0
2016-08-26,8095.97,8168.65,7635.98,7794.22,113,0
2016-08-29,7834.69,7911.97,6992.9,7037.98,270,0
2016-08-30,7093.18,7451.98,7037.98,7103.3,121,0
2016-08-31,7113.42,7141.02,6813.5,6864.1,97,0
2016-09-01,6844.78,6844.78,6269.78,6449.18,200,0
2016-09-02,7359.98,7727.98,6900.9,7037.98,243,0
2016-09-06,7175.98,7349.86,7175.98,7221.06,128,0
2016-09-07,7313.98,7313.98,6991.98,7083.98,125,0
2016-09-08,7175.98,8095.97,6991.98,7819.97,326,0
2016-09-09,7635.98,8003.97,7005.78,7176.9,173,0
2016-09-12,6992.9,7267.98,6807.98,6981.86,70,0
2016-09-13,7249.58,7359.98,6453.78,6600.98,157,0
2016-09-14,6715.98,7083.98,6623.98,6712.3,79,0
2016-09-15,6761.98,7175.98,6711.38,6979.1,75,0
2016-09-16,6830.98,7298.34,6826.38,7274.42,128,0
2016-09-19,7451.98,7819.97,7129.98,7544.9,93,0
2016-09-20,7359.98,7543.98,7194.38,7302.94,51,0
2016-09-21,7451.98,7635.98,7313.98,7475.9,74,0
2016-09-22,7635.98,7718.78,7321.34,7394.02,66,0
2016-09-23,7405.98,7451.98,7001.18,7103.3,59,0
2016-09-26,7175.98,7383.9,7083.98,7267.06,36,0
2016-09-27,7224.74,7224.74,6991.98,7107.9,35,0
2016-09-28,7175.98,7175.98,6347.98,7073.86,262,0
2016-09-29,7359.98,7985.57,7175.98,7672.78,362,0
2016-09-30,7727.98,7911.05,7499.82,7727.98,97,0
2016-10-03,8003.97,8095.97,7592.74,7957.97,95,0
2016-10-04,8198.09,8463.05,7405.98,7543.06,218,0
2016-10-05,7911.97,8247.77,7654.38,8011.33,168,0
2016-10-06,8049.97,8279.05,7819.97,8141.97,69,0
2016-10-07,8095.97,8095.97,7825.49,7985.57,34,0
2016-10-10,8003.97,8463.97,8003.97,8371.97,115,0
2016-10-11,8371.05,8636.93,8095.97,8454.77,91,0
2016-10-12,8463.97,8555.05,8106.09,8261.57,36,0
2016-10-13,8199.93,8270.77,7820.89,8003.05,74,0
2016-10-14,7898.17,8003.05,7819.97,7836.53,23,0
2016-10-17,7819.97,7880.69,7635.98,7701.3,30,0
2016-10-18,7727.98,7819.97,7635.98,7813.53,40,0
2016-10-19,7865.97,8600.13,7865.97,8325.97,228,0
2016-10-20,8279.97,8555.05,8095.97,8219.25,108,0
2016-10-21,8316.77,8510.89,8291.93,8452.93,79,0
2016-10-24,8463.97,8877.97,8279.97,8754.69,205,0
2016-10-25,8693.97,11499.96,8693.97,10579.97,1162,0
2016-10-26,10211.97,10481.53,9291.97,9659.97,340,0
2016-10-27,9935.97,11315.96,9935.97,10579.97,427,0
2016-10-28,10855.97,11959.96,10211.97,10855.97,806,0
2016-10-31,10855.97,11308.6,9291.97,9751.97,390,0
2016-11-01,10027.97,10211.97,9383.97,9475.97,248,0
2016-11-02,9383.97,9475.97,8005.81,8279.97,433,0
2016-11-03,8371.97,8903.73,8279.97,8547.69,170,0
2016-11-04,8279.97,8455.69,7935.89,7957.97,175,0
2016-11-07,8739.97,9117.17,8095.97,9025.17,288,0
2016-11-08,9199.97,9383.97,8739.05,9199.97,199,0
2016-11-09,8647.97,10027.97,8555.97,9935.97,244,0
2016-11-10,9843.97,10211.97,9659.97,10027.97,232,0
2016-11-11,10027.97,10947.96,9567.97,10855.97,224,0
2016-11-14,10763.97,11775.96,10211.97,10763.97,326,0
2016-11-15,11683.96,12695.96,11315.96,12419.96,583,0
2016-11-16,15731.95,17479.94,14076.87,16375.95,1660,0
2016-11-17,16375.95,16375.95,12695.96,13063.96,897,0
2016-11-18,12879.96,14351.95,11407.96,11683.96,622,0
2016-11-21,13247.96,14167.95,12879.96,13799.96,485,0
2016-11-22,14443.95,15179.95,13155.96,13799.96,459,0
2016-11-23,13983.96,14259.95,13339.96,14167.95,195,0
2016-11-25,14443.95,14535.95,13615.96,13615.96,150,0
2016-11-28,13799.96,14075.95,13247.96,13891.96,197,0
2016-11-29,13247.96,13431.96,12695.96,12879.96,346,0
2016-11-30,15271.95,15823.95,14167.95,15547.95,609,0
2016-12-01,16375.95,17295.94,14075.95,14995.95,816,0
2016-12-02,15179.95,15731.95,14443.95,15731.95,287,0
2016-12-05,16467.95,17387.94,16099.95,17111.95,403,0
2016-12-06,16559.95,18215.94,16099.95,17847.94,551,0
2016-12-07,18215.94,18215.94,16559.95,17203.94,397,0
2016-12-08,17479.94,18031.94,17322.62,17803.78,251,0
2016-12-09,18583.94,21067.93,18491.94,20423.93,1051,0
2016-12-12,24747.92,26587.91,23459.92,24471.92,1111,0
2016-12-13,25575.92,25575.92,21619.93,23091.93,709,0
2016-12-14,21435.93,22723.93,20423.93,20791.93,537,0
2016-12-15,14811.95,17479.94,14075.95,14075.95,1430,0
2016-12-16,14903.95,16099.95,14903.95,15731.95,546,0
2016-12-19,16099.95,17203.94,15823.95,16927.95,424,0
2016-12-20,17755.94,17847.94,15363.95,16375.95,533,0
2016-12-21,16743.95,16743.95,15639.95,15823.95,192,0
2016-12-22,16007.95,16007.95,15179.95,15179.95,196,0
2016-12-23,15179.95,15547.95,14719.95,14811.95,147,0
2016-12-27,15179.95,16099.95,15087.95,15915.95,163,0
2016-12-28,16559.95,17019.95,15639.95,16007.95,276,0
2016-12-29,16007.95,16927.95,15915.95,16559.95,185,0
2016-12-30,16743.95,16743.95,15731.95,16007.95,189,0
2017-01-03,16743.95,17387.94,15731.95,16467.95,347,0
2017-01-04,16559.95,16927.95,15915.95,16743.95,206,0
2017-01-05,16743.95,17019.95,16191.95,16835.95,190,0
2017-01-06,17019.95,17479.94,16559.95,17019.95,182,0
2017-01-09,17019.95,17019.95,16283.95,16651.95,130,0
2017-01-10,16559.95,16651.95,16099.95,16191.95,129,0
2017-01-11,16283.95,16835.95,16191.95,16559.95,107,0
2017-01-12,17019.95,17019.95,16053.95,16375.95,114,0
2017-01-13,16375.95,16375.95,16099.95,16191.95,76,0
2017-01-17,16467.95,16835.95,16191.95,16467.95,109,0
2017-01-18,16559.95,16559.95,15639.95,15823.95,123,0
2017-01-19,15823.95,15915.95,14535.95,14903.95,289,0
2017-01-20,15271.95,15823.95,15179.03,15271.95,72,0
2017-01-23,15363.95,15409.95,13799.96,14167.95,267,0
2017-01-24,14259.95,14719.95,13799.96,14535.95,169,0
2017-01-25,14443.95,15639.95,14443.95,15087.95,156,0
2017-01-26,15363.95,15639.95,14719.95,15179.95,141,0
2017-01-27,15087.95,15515.75,14719.95,14811.95,96,0
2017-01-30,14903.95,14903.95,13523.96,13891.96,189,0
2017-01-31,13891.96,14351.95,12511.96,12971.96,235,0
2017-02-01,13339.96,13339.96,11959.96,12649.96,303,0
2017-02-02,12879.96,12879.96,11867.96,12143.96,163,0
2017-02-03,12511.96,12879.96,12143.96,12419.96,195,0
2017-02-06,12327.96,12419.96,10855.97,11407.96,238,0
2017-02-07,11039.96,11315.04,9383.97,9659.97,648,0
2017-02-08,9475.97,10395.97,8831.97,9843.97,381,0
2017-02-09,10119.97,10809.97,10119.97,10303.97,193,0
2017-02-10,10487.97,11407.96,10487.97,10855.97,262,0
2017-02-13,10947.96,11499.96,10671.97,11223.96,139,0
2017-02-14,11499.96,11867.96,11315.96,11683.96,226,0
2017-02-15,11683.96,11959.96,11039.96,11223.96,145,0
2017-02-16,11315.96,11775.96,10763.97,11131.96,176,0
2017-02-17,11039.96,11499.96,10763.97,11223.96,113,0
2017-02-21,11591.96,11959.96,11039.96,11039.96,218,0
2017-02-22,10947.96,11315.96,9843.97,9935.97,337,0
2017-02-23,6715.98,8049.97,6577.98,7451.98,1028,0
2017-02-24,7635.98,7635.98,6717.82,7181.5,421,0
2017-02-27,7083.98,7175.98,6853.98,6899.98,234,0
2017-02-28,6899.98,7083.98,6899.98,6992.9,106,0
2017-03-01,7074.78,7175.98,6914.7,6991.98,115,0
2017-03-02,6902.74,6991.98,6623.98,6623.98,181,0
2017-03-03,6623.98,6853.98,6531.98,6757.38,109,0
2017-03-06,6531.98,6659.86,6127.18,6324.98,271,0
2017-03-07,6439.98,6623.98,5979.98,6192.5,149,0
2017-03-08,6209.98,6439.98,6071.98,6071.98,101,0
2017-03-09,6163.98,6347.98,5990.1,6321.3,125,0
2017-03-10,6531.98,6623.98,6163.98,6182.38,95,0
2017-03-13,6154.78,6348.9,5998.38,6163.98,80,0
2017-03-14,6163.98,6163.98,5884.3,6016.78,102,0
2017-03-15,6035.18,6898.14,5933.98,6807.98,227,0
2017-03-16,6899.98,7353.54,6347.98,7341.58,188,0
2017-03-17,7341.58,7543.98,6439.98,7391.26,302,0
2017-03-20,7175.98,7176.9,6623.98,6656.18,77,0
2017-03-21,6807.98,7083.98,6623.98,6691.14,62,0
2017-03-22,7083.98,7083.98,6328.66,6405.94,89,0
2017-03-23,6347.98,6807.98,6071.98,6719.66,70,0
2017-03-24,6807.98,6807.98,6504.38,6689.3,66,0
2017-03-27,6531.98,6807.98,6531.98,6681.94,51,0
2017-03-28,4969.82,4969.82,1931.99,2122.43,2189,0
2017-03-29,1591.59,2281.59,1566.75,2093.91,1206,0
2017-03-30,2115.99,4047.99,2023.99,2768.27,2194,0
2017-03-31,2300.91,3219.99,2227.31,2624.75,1010,0
2017-04-03,2529.07,3219.99,2318.39,2665.23,499,0
2017-04-04,2667.99,2759.99,2530.91,2562.19,275,0
2017-04-05,2456.39,2724.11,2235.59,2273.31,358,0
2017-04-06,2278.83,2641.31,2207.99,2213.51,270,0
2017-04-07,2324.83,2482.15,2207.99,2212.59,203,0
2017-04-10,2299.99,2344.15,2217.19,2244.79,84,0
2017-04-11,2391.99,2391.99,2033.19,2281.59,114,0
2017-04-12,2299.99,2570.47,2207.99,2343.23,148,0
2017-04-13,2299.99,2391.07,2177.63,2207.99,85,0
2017-04-17,2299.99,2391.99,2207.99,2251.23,88,0
2017-04-18,2373.59,2373.59,2217.19,2261.35,27,0
2017-04-19,2299.99,2299.99,2207.99,2209.83,37,0
2017-04-20,2299.99,2299.99,2115.99,2208.91,61,0
2017-04-21,2207.99,2289.87,2079.19,2097.59,44,0
2017-04-24,2106.79,2111.39,1839.99,1839.99,163,0
2017-04-25,1928.31,1931.99,1839.99,1839.99,72,0
2017-04-26,1839.99,1839.99,1747.99,1747.99,114,0
2017-04-27,1839.99,2022.15,1747.99,1793.99,68,0
2017-04-28,1729.59,1931.99,1729.59,1858.39,77,0
2017-05-01,1931.99,2667.07,1931.99,2409.47,403,0
2017-05-02,2621.99,2667.99,2207.99,2253.99,184,0
2017-05-03,2253.99,2468.35,2124.27,2148.19,88,0
2017-05-04,2127.95,2211.67,2052.51,2059.87,65,0
2017-05-05,2115.99,2242.03,1931.99,2019.39,100,0
2017-05-08,2207.99,2207.99,2115.99,2168.43,81,0
2017-05-09,2207.99,2345.07,2051.59,2292.63,66,0
2017-05-10,2299.99,2511.59,2207.99,2356.11,117,0
2017-05-11,2355.19,2474.79,2207.99,2288.03,53,0
2017-05-12,2236.51,2390.15,2210.75,2373.59,35,0
2017-05-15,2410.39,2474.79,2373.59,2391.99,62,0
2017-05-16,2483.99,2483.99,2392.91,2401.19,41,0
2017-05-17,2483.99,2483.99,2391.99,2392.91,54,0
2017-05-18,2483.99,2483.99,1850.11,1933.83,258,0
2017-05-19,2201.55,2207.99,2023.99,2110.47,88,0
2017-05-22,2299.99,2299.99,1854.71,1970.63,105,0
2017-05-23,2184.99,2184.99,1890.59,1905.31,87,0
2017-05-24,2023.99,2023.99,1850.11,1869.43,122,0
2017-05-25,1897.95,1963.27,1850.11,1850.11,74,0
2017-05-26,1856.55,1931.99,1853.79,1880.47,29,0
2017-05-30,1876.79,1881.39,1839.99,1839.99,89,0
2017-05-31,1839.99,1931.99,1839.99,1839.99,69,0
2017-06-01,1849.19,1931.99,1849.19,1849.19,42,0
2017-06-02,1931.99,1931.99,1839.99,1840.91,58,0
2017-06-05,1839.99,1931.07,1793.99,1803.19,26,0
2017-06-06,1810.55,1885.99,1810.55,1810.55,21,0
2017-06-07,1801.35,1835.39,1701.99,1711.19,100,0
2017-06-08,1830.79,1830.79,1674.39,1705.67,31,0
2017-06-09,1666.11,1759.03,1657.83,1736.95,32,0
2017-06-12,1784.79,1784.79,1736.95,1767.31,26,0
2017-06-13,1767.31,1829.87,1655.99,1702.91,32,0
2017-06-14,1721.31,1746.15,1708.43,1722.23,20,0
2017-06-15,1814.23,1814.23,1722.23,1736.03,15,0
2017-06-16,1655.99,1748.91,1470.16,1470.16,152,0
2017-06-19,1586.99,1655.07,1482.12,1554.8,55,0
2017-06-20,1499.6,1563.99,1499.6,1553.88,28,0
2017-06-21,1563.99,1747.07,1499.6,1622.87,178,0
2017-06-22,1665.19,1746.15,1582.39,1582.39,119,0
2017-06-23,1609.99,1609.99,1472,1495.92,112,0
2017-06-26,1472,1563.99,1472,1518,56,0
2017-06-27,1563.99,1563.99,1472.92,1477.52,38,0
2017-06-28,1476.6,1563.99,1472,1490.4,34,0
2017-06-29,1490.4,1541,1449,1522.6,70,0
2017-06-30,1563.99,1573.19,1449,1449,30,0
2017-07-03,1396.56,1481.2,1380,1380,36,0
2017-07-05,1472,1472,1382.76,1384.6,25,0
2017-07-06,1380,1444.4,1380,1409.44,19,0
2017-07-07,1416.8,1472.92,1289.84,1292.6,76,0
2017-07-10,1288,1334,1104,1144.48,134,0
2017-07-11,1159.2,1288,1104,1104,95,0
2017-07-12,1196,1196,1104,1108.6,44,0
2017-07-13,1186.8,1186.8,1104,1104,50,0
2017-07-14,1104,2180.39,1104,1838.15,896,0
2017-07-17,2023.99,2391.99,1885.99,1989.95,822,0
2017-07-18,1931.99,1931.99,1567.67,1627.47,254,0
2017-07-19,1637.59,1983.51,1595.27,1918.19,284,0
2017-07-20,2023.07,2207.99,1839.99,2054.35,319,0
2017-07-21,1850.11,2023.99,1839.99,1886.91,217,0
2017-07-24,1839.99,2014.79,1610.91,1954.99,98,0
2017-07-25,1964.19,2014.79,1839.99,1931.99,112,0
2017-07-26,1931.99,1958.67,1793.99,1931.99,130,0
2017-07-27,1992.71,2014.79,1701.99,1776.51,84,0
2017-07-28,1885.99,1982.59,1655.99,1950.39,158,0
2017-07-31,1931.99,2060.79,1904.39,2023.99,126,0
2017-08-01,2023.99,2207.07,1940.27,2161.99,203,0
2017-08-02,2125.19,2207.99,1931.99,2018.47,51,0
2017-08-03,2069.99,2115.99,1766.39,1960.51,88,0
2017-08-04,1978.91,1978.91,1846.43,1869.43,36,0
2017-08-07,1788.47,1869.43,1788.47,1816.99,25,0
2017-08-08,1846.43,1996.39,1793.99,1895.19,32,0
2017-08-09,1996.39,1996.39,1810.55,1839.99,50,0
2017-08-10,1977.99,1996.39,1821.59,1821.59,38,0
2017-08-11,1931.99,1931.99,1821.59,1839.99,16,0
2017-08-14,1821.59,1885.99,1655.99,1655.99,112,0
2017-08-15,1655.99,1735.11,1606.31,1609.07,62,0
2017-08-16,1637.59,1765.47,1582.39,1592.51,30,0
2017-08-17,1583.31,1655.07,1518.92,1609.99,62,0
2017-08-18,1609.99,1761.79,1472,1483.96,74,0
2017-08-21,1472,1563.99,1472,1518,22,0
2017-08-22,1563.99,1563.99,1472,1472.92,22,0
2017-08-23,1472,1514.32,1472,1473.84,21,0
2017-08-24,1479.36,1507.88,1472,1488.56,26,0
2017-08-25,1472,1504.2,1453.6,1453.6,32,0
2017-08-28,1472,1503.28,1453.6,1472,19,0
2017-08-29,1472,1563.99,1390.12,1390.12,28,0
2017-08-30,1389.2,1471.08,1297.2,1297.2,42,0
2017-08-31,1141.72,1548.36,1132.52,1472.92,41,0
2017-09-01,1563.99,1789.39,1473.84,1678.07,158,0
2017-09-05,1655.99,1655.99,1518.92,1545.6,52,0
2017-09-06,1812.39,1812.39,1537.32,1655.07,29,0
2017-09-07,1736.95,1736.95,1493.16,1577.79,13,0
2017-09-08,1577.79,1655.99,1577.79,1627.47,37,0
2017-09-11,1518,1701.99,1518,1670.71,29,0
2017-09-12,1701.99,1718.55,1623.79,1632.99,26,0
2017-09-13,1629.31,1785.71,1613.67,1678.99,81,0
2017-09-14,1674.39,1678.99,1563.99,1586.99,43,0
2017-09-15,1644.95,1701.99,1586.99,1605.39,24,0
2017-09-18,1645.87,1683.59,1558.48,1559.4,75,0
2017-09-19,1545.6,1655.99,1472,1483.04,89,0
2017-09-20,908.04,1090.2,745.2,772.8,1402,0
2017-09-21,685.4,818.8,644,690,567,0
2017-09-22,166.21,168.01,24,24,167838,0
2017-09-25,22.99,25,20.215,24.9,128491,0
2017-09-26,25,26.25,24.835,25.15,637212,0
2017-09-27,24.8,25.1237,24.64,24.72,58250,0
2017-09-28,24.26,24.72,23.9,24,90555,0
2017-09-29,23.91,24.06,21,23.75,490537,0
2017-10-02,22.67,23.5,22.02,23.49,220989,0
2017-10-03,23.08,24.18,22.3708,23.77,64901,0
2017-10-04,23.24,23.85,23,23.75,95280,0
2017-10-05,23.31,24.72,23.01,24.67,782924,0
2017-10-06,24.77,25.18,24.43,24.62,537791,0
2017-10-09,24.23,25.11,24,24.86,164863,0
2017-10-10,25.09,25.39,24.62,24.96,591651,0
2017-10-11,24.96,24.99,24.48,24.8,61961,0
2017-10-12,24.52,24.9,24.34,24.83,37647,0
2017-10-13,25.09,26.3599,24.75,25.67,856481,0
2017-10-16,25.41,26.57,24.18,26.18,332990,0
2017-10-17,26.42,27.4799,26.261,26.92,532623,0
2017-10-18,27.11,27.45,26.97,27.05,271586,0
2017-10-19,26.61,27.4194,25.3,26.09,93383,0
2017-10-20,26.11,26.785,25.77,26.2,45318,0
2017-10-23,27.24,27.24,26.2108,26.47,108229,0
2017-10-24,26.4,26.68,26.1,26.19,171210,0
2017-10-25,26.1,26.46,25.24,26.09,121060,0
2017-10-26,26.29,26.52,25.9,26.07,189564,0
2017-10-27,25.64,27.3,25.521,26.79,179870,0
2017-10-30,26.7,27.06,26.13,27.03,261894,0
2017-10-31,27.17,27.17,26.415,26.78,203337,0
2017-11-01,26.92,29.18,26.685,26.99,365963,0
2017-11-02,27.06,27.35,26.49,26.73,89649,0
2017-11-03,26.3,26.6,26.3,26.41,111663,0
2017-11-06,26.58,27.9,26.58,27.19,129335,0
2017-11-07,27.24,28.34,27.08,27.26,144054,0
2017-11-08,27.36,27.6,26.66,27.55,84035,0
2017-11-09,27.42,27.93,26.9001,27.1,51635,0
2017-11-10,27.12,27.9,26.6,27.19,37938,0
