Date,Open,High,Low,Close,Volume,OpenInt
2011-07-19,11699.42,11699.42,10259.49,11249.44,0,0
2011-07-20,9224.54,9764.51,9179.54,9764.51,0,0
2011-07-21,11024.45,11024.45,11024.45,11024.45,0,0
2011-07-22,12149.39,12149.39,12149.39,12149.39,0,0
2011-07-25,11924.4,12374.38,10349.48,12374.38,2,0
2011-07-26,12554.37,15164.24,12149.39,15164.24,5,0
2011-07-27,15164.24,15749.21,14489.28,15614.22,6,0
2011-07-28,15299.24,16244.19,14534.27,14624.27,1,0
2011-07-29,15074.25,15704.21,14399.28,15659.22,1,0
2011-08-01,14714.26,15659.22,14579.27,15659.22,0,0
2011-08-02,14984.25,17999.1,14984.25,16649.17,4,0
2011-08-03,16829.16,17099.15,16334.18,16874.16,4,0
2011-08-04,15839.21,16829.16,15164.24,15164.24,1,0
2011-08-05,14849.26,14849.26,10124.49,10124.49,1,0
2011-08-08,11159.44,11249.44,9944.5,11024.45,2,0
2011-08-09,10799.46,14129.29,9944.5,13139.34,1,0
2011-08-10,13049.35,15074.25,13049.35,13049.35,1,0
2011-08-11,13544.32,13994.3,12914.35,13994.3,0,0
2011-08-15,12914.35,12914.35,12824.36,12824.36,0,0
2011-08-17,12599.37,14309.28,11699.42,11699.42,1,0
2011-08-18,12329.38,12329.38,11699.42,11699.42,0,0
2011-08-22,11474.43,11699.42,11294.44,11294.44,1,0
2011-08-24,11249.44,11699.42,11249.44,11699.42,0,0
2011-08-25,13454.33,14489.28,13139.34,13499.33,1,0
2011-08-26,14399.28,14489.28,14399.28,14489.28,0,0
2011-08-29,11924.4,14399.28,11924.4,13499.33,1,0
2011-08-31,13589.32,13994.3,13589.32,13994.3,0,0
2011-09-06,12194.39,12509.37,12194.39,12509.37,1,0
2011-09-07,13724.31,13724.31,13049.35,13049.35,0,0
2011-09-08,12869.36,13679.32,12869.36,13049.35,1,0
2011-09-14,13049.35,13409.33,11699.42,13409.33,0,0
2011-09-15,13589.32,14354.28,12959.35,14129.29,3,0
2011-09-16,14129.29,15749.21,13544.32,14939.25,4,0
2011-09-19,13904.3,15749.21,13544.32,15749.21,2,0
2011-09-20,15074.25,15839.21,15074.25,15074.25,1,0
2011-09-21,14264.29,16019.2,14219.29,15524.22,1,0
2011-09-22,14849.26,14849.26,12014.4,14174.29,1,0
2011-09-23,13319.33,14174.29,13049.35,14174.29,1,0
2011-09-26,13499.33,13499.33,12689.37,13499.33,1,0
2011-09-27,13319.33,13904.3,12149.39,13904.3,3,0
2011-09-29,12374.38,12374.38,8999.55,9989.5,9,0
2011-09-30,9584.52,9584.52,8009.6,8324.58,7,0
2011-10-03,8864.56,8864.56,7199.64,7199.64,3,0
2011-10-04,7604.62,7649.62,7109.64,7649.62,2,0
2011-10-05,7109.64,7424.63,6749.66,6974.65,3,0
2011-10-06,8459.58,10529.47,7154.64,9674.52,15,0
2011-10-07,10484.48,10529.47,10124.49,10529.47,2,0
2011-10-10,10349.48,10394.48,8954.55,9179.54,3,0
2011-10-11,9224.54,9314.53,9044.55,9314.53,0,0
2011-10-13,9719.51,9944.5,9044.55,9944.5,1,0
2011-10-14,10079.5,10799.46,10034.5,10169.49,2,0
2011-10-17,10349.48,10394.48,10349.48,10394.48,0,0
2011-10-18,10484.48,10484.48,10124.49,10439.48,1,0
2011-10-19,9629.52,11159.44,9629.52,10574.47,1,0
2011-10-20,10799.46,10844.46,10394.48,10799.46,1,0
2011-10-25,10394.48,10664.47,9899.51,9899.51,1,0
2011-10-26,9854.51,9989.5,9809.51,9989.5,0,0
2011-10-31,9809.51,9809.51,9809.51,9809.51,0,0
2011-11-02,10259.49,10304.48,10259.49,10304.48,0,0
2011-11-03,10259.49,10259.49,10259.49,10259.49,0,0
2011-11-04,9944.5,9944.5,9269.54,9359.53,0,0
2011-11-07,9134.54,9674.52,9134.54,9674.52,0,0
2011-11-08,9539.52,9539.52,9449.53,9449.53,0,0
2011-11-10,9494.53,9494.53,8999.55,9269.54,1,0
2011-11-11,9044.55,9179.54,8999.55,9179.54,0,0
2011-11-14,9044.55,9044.55,9044.55,9044.55,0,0
2011-11-15,8999.55,9044.55,8954.55,8954.55,1,0
2011-11-16,8954.55,9044.55,8954.55,9044.55,0,0
2011-11-17,8999.55,9899.51,8954.55,9899.51,1,0
2011-11-18,9089.55,9449.53,9044.55,9314.53,1,0
2011-11-21,9134.54,9134.54,8639.57,8639.57,1,0
2011-11-22,8684.57,8729.56,8684.57,8729.56,0,0
2011-11-25,7874.61,9809.51,7739.61,9809.51,0,0
2011-11-28,9449.53,9674.52,9314.53,9314.53,0,0
2011-11-29,9179.54,10709.46,8144.59,10034.5,3,0
2011-11-30,9944.5,10439.48,9404.53,10394.48,1,0
2011-12-01,10349.48,10799.46,10259.49,10484.48,1,0
2011-12-02,10799.46,11069.45,10484.48,10484.48,1,0
2011-12-05,10799.46,11249.44,10664.47,11204.44,3,0
2011-12-06,11204.44,12419.38,11204.44,11474.43,1,0
2011-12-07,11969.4,12104.39,10574.47,12104.39,1,0
2011-12-08,11699.42,11744.41,11699.42,11699.42,1,0
2011-12-09,11474.43,12329.38,11474.43,12104.39,0,0
2011-12-12,11474.43,12059.4,11474.43,11654.42,0,0
2011-12-13,12149.39,12149.39,11699.42,11699.42,1,0
2011-12-14,12284.39,12374.38,11654.42,11654.42,1,0
2011-12-15,11519.42,11879.41,11474.43,11879.41,0,0
2011-12-16,11204.44,11564.42,11204.44,11249.44,0,0
2011-12-19,11024.45,11024.45,10079.5,10394.48,0,0
2011-12-20,10799.46,10799.46,9134.54,9224.54,0,0
2011-12-21,9809.51,9989.5,9089.55,9989.5,0,0
2011-12-23,10169.49,10799.46,10169.49,10214.49,1,0
2011-12-27,10259.49,10259.49,10169.49,10169.49,0,0
2011-12-29,10394.48,10394.48,10394.48,10394.48,0,0
2011-12-30,11249.44,16514.17,11204.44,15074.25,13,0
2012-01-03,15029.25,15029.25,13409.33,13409.33,4,0
2012-01-04,13814.31,14804.26,12194.39,12914.35,4,0
2012-01-05,12824.36,13499.33,12824.36,13499.33,1,0
2012-01-06,14309.28,14309.28,12869.36,13139.34,0,0
2012-01-09,13319.33,13499.33,13319.33,13499.33,0,0
2012-01-10,13499.33,13499.33,13274.34,13499.33,1,0
2012-01-11,13724.31,13724.31,13544.32,13724.31,1,0
2012-01-12,13499.33,14174.29,13409.33,14174.29,1,0
2012-01-13,14714.26,15029.25,14399.28,14399.28,1,0
2012-01-17,13949.3,14219.29,13724.31,13769.31,1,0
2012-01-18,15074.25,15074.25,13994.3,13994.3,0,0
2012-01-19,14624.27,14624.27,14624.27,14624.27,0,0
2012-01-20,14804.26,14804.26,13409.33,13409.33,0,0
2012-01-23,13589.32,13589.32,13589.32,13589.32,0,0
2012-01-24,13364.33,13724.31,13364.33,13724.31,0,0
2012-01-25,13814.31,13814.31,13814.31,13814.31,0,0
2012-01-26,13724.31,13724.31,12509.37,13229.34,0,0
2012-01-27,13499.33,14039.3,13229.34,14039.3,1,0
2012-01-30,13949.3,14804.26,13949.3,14804.26,0,0
2012-02-01,13949.3,14489.28,13949.3,13949.3,1,0
2012-02-02,14624.27,14624.27,13949.3,14039.3,0,0
2012-02-03,14039.3,14039.3,14039.3,14039.3,0,0
2012-02-06,13949.3,13994.3,13949.3,13949.3,0,0
2012-02-07,13994.3,13994.3,13949.3,13949.3,0,0
2012-02-08,13949.3,14804.26,13949.3,14804.26,1,0
2012-02-09,15164.24,21553.92,15164.24,18764.06,33,0
2012-02-10,16379.18,18404.08,16019.2,16694.17,2,0
2012-02-13,16694.17,18989.05,16694.17,17954.1,1,0
2012-02-14,16739.16,17684.12,16739.16,17684.12,0,0
2012-02-15,18944.05,18944.05,16784.16,17414.13,1,0
2012-02-16,16244.19,16919.15,16244.19,16829.16,2,0
2012-02-17,16289.19,16604.17,16289.19,16289.19,1,0
2012-02-21,16019.2,16064.2,15299.24,16064.2,1,0
2012-02-22,16559.17,16559.17,15119.24,15749.21,0,0
2012-02-23,15299.24,15614.22,15299.24,15299.24,1,0
2012-02-24,15389.23,15389.23,15299.24,15299.24,0,0
2012-02-27,15074.25,15119.24,13949.3,14624.27,2,0
2012-02-28,15704.21,15704.21,14309.28,15344.23,0,0
2012-02-29,15299.24,15704.21,13949.3,14984.25,0,0
2012-03-01,15704.21,15704.21,14804.26,14804.26,0,0
2012-03-02,15659.22,15659.22,14084.3,14849.26,1,0
2012-03-05,14804.26,14804.26,14804.26,14804.26,0,0
2012-03-06,14804.26,14849.26,13724.31,14399.28,1,0
2012-03-07,14399.28,14804.26,14219.29,14804.26,1,0
2012-03-08,14849.26,17279.14,14849.26,17279.14,4,0
2012-03-09,17459.13,18269.09,17459.13,17954.1,2,0
2012-03-12,16874.16,17819.11,16109.19,17324.13,3,0
2012-03-13,16154.19,17999.1,16154.19,16154.19,1,0
2012-03-14,16109.19,16154.19,16109.19,16154.19,1,0
2012-03-15,16109.19,16109.19,15974.2,15974.2,1,0
2012-03-16,15254.24,15974.2,15254.24,15569.22,0,0
2012-03-19,15929.2,17279.14,15884.21,17279.14,0,0
2012-03-20,17054.15,17459.13,16064.2,17459.13,0,0
2012-03-21,15434.23,17549.12,15434.23,17099.15,0,0
2012-03-22,15839.21,16874.16,15479.23,15749.21,1,0
2012-03-23,15524.22,15614.22,15299.24,15434.23,1,0
2012-03-28,15524.22,15704.21,15524.22,15704.21,0,0
2012-03-29,15569.22,15839.21,15569.22,15749.21,0,0
2012-04-02,15569.22,15614.22,15299.24,15299.24,0,0
2012-04-03,15164.24,15164.24,14939.25,14939.25,0,0
2012-04-09,14894.26,14894.26,14894.26,14894.26,0,0
2012-04-11,15254.24,15254.24,15254.24,15254.24,0,0
2012-04-12,15524.22,16694.17,15479.23,16514.17,1,0
2012-04-13,14984.25,16064.2,14984.25,15749.21,2,0
2012-04-16,15389.23,16244.19,15389.23,15569.22,1,0
2012-04-17,15389.23,15434.23,15389.23,15434.23,0,0
2012-04-18,15479.23,16199.19,15479.23,16199.19,0,0
2012-04-20,15524.22,15524.22,15524.22,15524.22,0,0
2012-04-23,15659.22,15659.22,14714.26,14984.25,3,0
2012-04-24,16019.2,16019.2,14984.25,15749.21,1,0
2012-04-25,14804.26,16019.2,14759.26,14759.26,1,0
2012-04-26,14759.26,14804.26,13589.32,13949.3,2,0
2012-04-27,13859.31,15164.24,13724.31,15164.24,1,0
2012-04-30,14399.28,14624.27,14309.28,14354.28,0,0
2012-05-01,13769.31,14579.27,13769.31,14579.27,1,0
2012-05-02,14579.27,14579.27,13724.31,14129.29,2,0
2012-05-03,14489.28,15119.24,14444.28,15074.25,1,0
2012-05-04,14894.26,14894.26,14894.26,14894.26,0,0
2012-05-08,14984.25,16199.19,14984.25,16154.19,2,0
2012-05-09,16334.18,16379.18,16334.18,16379.18,0,0
2012-05-10,16874.16,17099.15,15659.22,16559.17,1,0
2012-05-11,16109.19,16109.19,15974.2,15974.2,1,0
2012-05-14,15839.21,15839.21,15839.21,15839.21,0,0
2012-05-17,13679.32,16019.2,13679.32,15974.2,0,0
2012-05-22,14399.28,15749.21,14399.28,15749.21,1,0
2012-05-24,15749.21,16019.2,15749.21,16019.2,0,0
2012-05-25,15794.21,15794.21,15749.21,15749.21,0,0
2012-05-29,15749.21,15749.21,15749.21,15749.21,0,0
2012-05-30,15704.21,15704.21,15704.21,15704.21,0,0
2012-06-01,15749.21,17054.15,14084.3,16874.16,0,0
2012-06-04,15299.24,15389.23,15299.24,15389.23,1,0
2012-06-06,15524.22,15524.22,14174.29,14174.29,0,0
2012-06-07,14399.28,14399.28,14399.28,14399.28,0,0
2012-06-08,14444.28,16604.17,14444.28,16514.17,1,0
2012-06-11,16469.18,16469.18,15299.24,15299.24,0,0
2012-06-13,14444.28,15074.25,14444.28,15074.25,0,0
2012-06-14,17099.15,17099.15,17099.15,17099.15,0,0
2012-06-15,16649.17,16649.17,14309.28,16604.17,0,0
2012-06-19,14489.28,16604.17,14399.28,14804.26,0,0
2012-06-20,14399.28,15299.24,14399.28,15299.24,0,0
2012-06-21,16244.19,16649.17,16199.19,16604.17,1,0
2012-06-25,16604.17,16604.17,16469.18,16469.18,1,0
2012-06-26,16469.18,16649.17,16019.2,16199.19,1,0
2012-06-27,16064.2,16064.2,16064.2,16064.2,0,0
2012-06-28,16199.19,16199.19,13769.31,16199.19,0,0
2012-07-02,15884.21,27763.61,15884.21,23308.83,155,0
2012-07-03,23398.83,23398.83,18989.05,20338.53,46,0
2012-07-05,20248.99,20248.99,18314.08,19169.04,10,0
2012-07-06,18809.06,20428.98,18719.06,19439.03,5,0
2012-07-09,19034.05,19574.02,18224.09,18989.05,9,0
2012-07-10,18314.08,18674.07,15209.24,16019.2,13,0
2012-07-11,16109.19,16874.16,15614.22,15614.22,7,0
2012-07-12,15659.22,17909.1,15524.22,17729.11,7,0
2012-07-13,18674.07,21148.94,16739.16,17729.11,57,0
2012-07-16,17369.13,18719.06,16964.15,17999.1,8,0
2012-07-17,17639.12,18359.08,16559.17,16559.17,4,0
2012-07-18,15749.21,16514.17,14039.3,14084.3,12,0
2012-07-19,14984.25,15614.22,14399.28,14849.26,4,0
2012-07-20,14894.26,15209.24,13994.3,15074.25,0,0
2012-07-23,14309.28,14624.27,14039.3,14489.28,2,0
2012-07-24,14624.27,14624.27,13904.3,14309.73,3,0
2012-07-25,14174.29,14174.29,14084.3,14084.3,0,0
2012-07-26,14084.3,14624.27,14084.3,14624.27,1,0
2012-07-27,14129.74,15074.25,14129.74,15074.25,1,0
2012-07-30,14309.28,14849.26,14309.28,14399.28,1,0
2012-07-31,14984.25,15614.22,14399.28,15479.23,1,0
2012-08-01,15569.22,15614.22,14534.27,15614.22,1,0
2012-08-02,14984.25,14984.25,14624.27,14678.27,1,0
2012-08-03,14849.26,16154.19,14534.27,15164.24,2,0
2012-08-06,14759.26,15433.78,14581.52,14669.27,0,0
2012-08-07,14714.26,15029.25,14534.27,14939.25,2,0
2012-08-08,15298.79,16514.17,15079.2,15749.21,4,0
2012-08-09,16199.19,16199.19,15974.2,15974.2,0,0
2012-08-10,15000.9,15000.9,15000.9,15000.9,0,0
2012-08-13,15704.21,15704.21,15074.25,15119.24,0,0
2012-08-14,14978.4,14978.4,14174.29,14174.29,4,0
2012-08-15,14579.27,14579.27,13589.32,13949.3,2,0
2012-08-16,13589.32,14219.29,13589.32,13814.31,2,0
2012-08-17,13949.3,13949.75,13949.3,13949.75,0,0
2012-08-20,13679.32,13724.31,13544.32,13544.32,1,0
2012-08-21,13724.31,13724.31,13544.32,13544.32,1,0
2012-08-22,13544.32,14624.27,13544.32,13814.31,1,0
2012-08-23,13859.31,13859.31,13634.32,13636.57,0,0
2012-08-24,13724.31,13949.3,13544.32,13589.77,2,0
2012-08-27,14083.85,14083.85,13679.32,13679.32,0,0
2012-08-28,13949.3,13949.3,13949.3,13949.3,0,0
2012-08-29,14039.3,14039.3,13994.3,13994.3,1,0
2012-08-30,13814.31,13814.31,13814.31,13814.31,0,0
2012-08-31,14129.29,15119.24,14084.3,15119.24,1,0
2012-09-04,14624.27,14624.27,14219.29,14309.28,0,0
2012-09-05,14129.29,14129.74,14129.29,14129.74,1,0
2012-09-06,15524.22,15524.22,14849.26,14849.26,0,0
2012-09-07,14264.29,14714.26,13634.32,14219.29,2,0
2012-09-10,13679.32,13859.31,13274.34,13859.31,1,0
2012-09-11,13836.81,13836.81,13836.81,13836.81,0,0
2012-09-12,13769.31,14309.28,13769.31,14264.29,1,0
2012-09-13,13949.3,13994.3,13949.3,13994.3,0,0
2012-09-14,13904.3,13994.3,13904.3,13994.3,0,0
2012-09-17,14039.3,14039.3,13274.34,13634.32,3,0
2012-09-18,13589.32,13634.32,13589.32,13634.32,1,0
2012-09-19,13724.31,14174.29,13274.34,13544.32,2,0
2012-09-20,13679.32,13994.3,13319.33,13679.32,2,0
2012-09-21,13679.32,13679.32,13679.32,13679.32,0,0
2012-09-24,13769.31,13859.31,13769.31,13814.31,1,0
2012-09-25,14129.29,16784.16,14129.29,15524.22,16,0
2012-09-26,16514.17,16514.17,15479.68,15974.2,4,0
2012-09-27,17009.15,17324.13,14669.27,14669.27,0,0
2012-09-28,17189.14,17189.14,15209.24,15929.2,2,0
2012-10-01,14849.26,17234.14,14849.26,16964.15,0,0
2012-10-02,17144.14,17144.14,17144.14,17144.14,0,0
2012-10-03,17054.15,17054.15,17054.15,17054.15,7,0
2012-10-04,28798.56,33703.31,22858.86,23533.82,474,0
2012-10-05,22318.88,24253.79,18044.1,19034.05,151,0
2012-10-08,19124.04,20203.99,17549.12,19889.01,39,0
2012-10-09,19889.01,20158.54,18093.15,18674.07,9,0
2012-10-10,17999.1,18579.57,16964.15,17324.13,23,0
2012-10-11,17684.12,17684.12,16289.19,16964.15,16,0
2012-10-12,16649.62,19119.54,16469.18,18629.07,14,0
2012-10-15,18179.09,20248.99,17549.12,17774.11,30,0
2012-10-16,18134.09,20203.54,17326.38,20024,27,0
2012-10-17,20473.98,21464.38,19619.02,20833.96,34,0
2012-10-18,21103.94,21688.92,20248.99,21148.94,4,0
2012-10-19,20968.95,20968.95,19889.01,20203.99,13,0
2012-10-22,20473.98,20518.97,19439.03,20293.99,6,0
2012-10-23,19979,20608.97,19349.03,20248.99,4,0
2012-10-24,19799.01,20248.99,19079.05,19439.03,2,0
2012-10-25,19619.02,20203.99,18899.06,18989.05,7,0
2012-10-26,18899.06,19124.04,17999.1,18179.09,3,0
2012-10-31,18809.06,18809.06,17324.13,17414.13,7,0
2012-11-01,17324.58,17864.11,17324.58,17459.13,0,0
2012-11-02,17909.1,17909.1,16874.16,17459.13,9,0
2012-11-05,16919.15,17549.57,16919.15,17549.12,1,0
2012-11-06,17162.14,17639.57,17162.14,17639.12,1,0
2012-11-07,17144.14,17549.12,16919.6,17549.12,1,0
2012-11-08,17009.15,17909.1,16874.16,17549.12,2,0
2012-11-09,17189.14,17447.88,16919.15,17099.15,1,0
2012-11-12,16964.15,17324.13,16874.16,16874.16,3,0
2012-11-13,16739.16,16784.16,16469.18,16559.17,3,0
2012-11-14,16289.64,16289.64,15749.21,15794.21,4,0
2012-11-15,15749.21,15749.21,15344.23,15434.23,1,0
2012-11-16,15794.21,16784.16,15434.23,15749.21,1,0
2012-11-19,15749.21,15749.21,15434.23,15659.22,1,0
2012-11-20,15974.2,15974.2,15974.2,15974.2,0,0
2012-11-21,16199.19,16199.19,15749.21,15749.21,1,0
2012-11-23,15749.21,15865.31,15749.21,15749.21,0,0
2012-11-26,15749.21,15785.21,15749.21,15749.66,1,0
2012-11-28,15749.21,17099.15,15749.21,16244.19,2,0
2012-11-29,16113.69,17909.1,15884.21,16828.71,4,0
2012-11-30,15884.21,18044.1,15884.21,17774.11,4,0
2012-12-03,17234.14,17774.11,16874.16,17729.11,1,0
2012-12-04,16730.61,17999.1,16730.61,17864.11,1,0
2012-12-05,17864.11,17999.1,17009.15,17009.15,1,0
2012-12-06,17144.14,18044.1,17144.14,17144.14,2,0
2012-12-07,16964.15,18089.1,16649.17,17324.13,5,0
2012-12-10,17504.12,21373.93,16829.61,18989.05,49,0
2012-12-11,18449.08,18674.07,17864.11,18674.07,16,0
2012-12-12,18674.07,19754.01,17864.11,18224.09,8,0
2012-12-13,17999.1,18306.43,17999.1,18044.1,6,0
2012-12-14,17954.1,17954.55,17639.12,17639.12,2,0
2012-12-17,17729.56,17729.56,17369.13,17369.13,1,0
2012-12-18,17504.12,17864.11,17369.13,17864.11,1,0
2012-12-19,18089.1,18089.1,17099.15,17279.14,1,0
2012-12-20,17160.79,17593.67,16874.16,16874.16,1,0
2012-12-21,16874.16,18179.09,16874.16,18089.1,3,0
2012-12-24,17594.12,17819.11,17279.14,17819.11,1,0
2012-12-26,16964.15,17909.1,16919.15,17909.1,0,0
2012-12-27,17099.15,17099.15,17009.15,17009.15,0,0
2012-12-28,17099.15,17684.12,16964.15,16964.15,1,0
2012-12-31,18809.06,18809.06,17054.15,18179.09,2,0
2013-01-02,17549.12,17549.12,16559.17,16874.16,4,0
2013-01-03,17459.13,17459.13,16424.18,16649.17,2,0
2013-01-04,16973.15,16973.15,16973.15,16973.15,0,0
2013-01-07,17233.69,18263.69,17099.15,17684.12,4,0
2013-01-08,17909.1,17909.1,17099.6,17099.6,0,0
2013-01-09,17324.13,18899.06,17184.64,17594.12,4,0
2013-01-10,17279.14,17864.11,16469.18,17864.11,1,0
2013-01-11,17144.14,17909.1,16649.17,17774.11,2,0
2013-01-14,17144.59,17144.59,17144.14,17144.14,0,0
2013-01-15,17504.12,17504.12,16649.62,16649.62,0,0
2013-01-16,16469.18,16694.17,16469.18,16694.17,0,0
2013-01-17,17189.14,17189.14,16469.18,16604.17,2,0
2013-01-18,16469.18,17504.12,16424.18,16964.15,3,0
2013-01-22,16469.18,17414.13,16424.18,17369.13,2,0
2013-01-23,17459.13,17459.13,16964.15,16964.15,0,0
2013-01-24,16289.19,17099.15,16289.19,17099.15,1,0
2013-01-25,17459.13,17459.13,16559.17,16784.16,4,0
2013-01-28,16874.16,16919.6,16649.17,16649.17,5,0
2013-01-29,16514.17,16514.17,16289.19,16289.19,0,0
2013-01-30,16424.18,16469.18,16424.18,16469.18,0,0
2013-01-31,16334.18,16559.17,16019.2,16154.19,2,0
2013-02-01,17279.14,17324.13,16165.44,16874.16,1,0
2013-02-04,16829.16,16829.16,16829.16,16829.16,1,0
2013-02-07,17414.13,17414.13,15524.22,15749.21,5,0
2013-02-08,15209.24,16064.2,15209.24,15749.21,1,0
2013-02-11,15479.23,15974.2,14084.3,15164.24,8,0
2013-02-12,14174.29,14984.25,13994.3,14894.26,4,0
2013-02-13,14804.26,15569.22,13949.3,15479.23,5,0
2013-02-14,14939.25,15299.24,14399.28,14984.25,1,0
2013-02-15,14579.27,14903.25,14309.28,14894.26,1,0
2013-02-19,14489.28,14849.26,14399.28,14399.28,3,0
2013-02-20,14984.25,14984.25,13769.31,13814.31,3,0
2013-02-21,13769.31,18539.07,13769.31,17999.1,50,0
2013-02-22,18494.08,18854.06,16541.62,17994.6,20,0
2013-02-25,16469.63,18044.1,15843.71,15929.2,4,0
2013-02-26,15749.21,15794.21,14826.76,15299.24,6,0
2013-02-27,15883.76,15883.76,15096.75,15299.24,1,0
2013-02-28,14804.26,16019.2,14354.73,15974.2,2,0
2013-03-01,15524.22,16604.17,15524.22,15794.21,2,0
2013-03-04,16694.17,17324.13,14759.26,15434.23,4,0
2013-03-05,15434.23,16063.75,14804.26,15074.25,6,0
2013-03-06,15749.21,16109.19,15164.24,15209.24,1,0
2013-03-07,14849.71,15434.23,14849.71,15029.25,1,0
2013-03-08,14412.78,15658.77,14399.28,14624.27,0,0
2013-03-11,14669.27,15839.21,14624.27,15020.25,2,0
2013-03-12,15614.22,16888.56,15614.22,16888.56,2,0
2013-03-13,16559.17,16649.17,16424.18,16649.17,1,0
2013-03-14,15704.66,16289.64,15704.21,16019.65,0,0
2013-03-15,15749.21,16649.17,15659.22,16064.2,0,0
2013-03-18,16064.2,16064.2,15704.21,15711.41,1,0
2013-03-19,15704.21,15794.21,15659.22,15794.21,1,0
2013-03-20,15659.22,15749.21,14669.27,15749.21,4,0
2013-03-21,14669.27,15748.76,14669.27,15748.76,3,0
2013-03-22,14669.27,15704.21,14624.27,15231.74,3,0
2013-03-25,14624.27,15299.24,14624.27,14894.26,2,0
2013-03-26,14624.27,14849.26,14624.27,14624.27,1,0
2013-03-27,14894.26,14894.26,14039.75,14174.29,0,0
2013-03-28,14039.3,14417.28,13949.3,13994.3,2,0
2013-04-01,14312.88,14983.8,13949.3,14624.27,1,0
2013-04-02,14804.26,15722.21,14624.27,15524.22,1,0
2013-04-03,14894.26,15209.24,14309.28,14354.28,1,0
2013-04-04,17144.14,21193.94,15929.2,16154.19,196,0
2013-04-05,15749.21,16649.17,15254.24,15839.21,24,0
2013-04-08,15389.23,15614.22,15119.24,15479.23,5,0
2013-04-09,17504.12,18314.08,15029.25,15029.25,92,0
2013-04-10,14579.27,15074.25,14444.28,14984.25,9,0
2013-04-11,15209.24,15614.22,14534.27,14534.27,4,0
2013-04-12,14849.26,14851.06,14489.28,14534.27,1,0
2013-04-15,14546.87,14758.81,13634.32,14579.27,3,0
2013-04-16,14129.29,15164.24,14129.29,15164.24,6,0
2013-04-17,14984.25,15164.24,14444.28,14894.26,4,0
2013-04-18,14750.26,15122.39,14039.3,14894.26,6,0
2013-04-19,14804.26,14804.26,14084.3,14354.28,2,0
2013-04-22,14219.29,14756.56,14174.29,14399.28,3,0
2013-04-23,14174.29,14534.27,13769.76,14534.27,3,0
2013-04-24,14354.28,14358.78,13949.3,14174.29,2,0
2013-04-25,14084.3,14354.28,13499.33,14354.28,4,0
2013-04-26,14714.26,14714.26,14579.27,14624.27,0,0
2013-04-29,14078.9,14534.27,14012.3,14309.28,2,0
2013-04-30,14264.29,14264.29,13769.31,13769.31,0,0
2013-05-01,14174.29,14259.79,14174.29,14259.79,0,0
2013-05-02,14219.29,14489.28,14214.79,14453.28,3,0
2013-05-03,14219.29,14669.27,13949.3,13949.3,3,0
2013-05-06,14885.26,14885.26,14885.26,14885.26,0,0
2013-05-07,14624.27,14669.27,13814.31,14309.28,1,0
2013-05-08,14174.29,15569.22,14174.29,15119.24,6,0
2013-05-09,13994.3,15119.24,13994.3,14939.25,1,0
2013-05-10,15299.24,15299.24,14219.29,15254.24,1,0
2013-05-13,14849.26,15209.24,14534.72,14534.72,0,0
2013-05-14,14984.25,15209.24,14984.25,15074.25,1,0
2013-05-15,15254.24,15299.24,14849.26,15249.74,1,0
2013-05-16,15164.24,15164.24,14624.27,15119.24,0,0
2013-05-17,15029.25,15164.24,14669.27,14984.25,0,0
2013-05-20,14984.25,15029.25,14624.27,14849.26,1,0
2013-05-21,14624.27,14624.27,14624.27,14624.27,0,0
2013-05-22,14804.26,15299.24,14629.67,15298.79,3,0
2013-05-23,15254.24,15287.99,14669.72,14804.26,0,0
2013-05-24,14669.27,14669.27,14309.28,14489.28,3,0
2013-05-28,14444.28,14455.08,14264.74,14399.28,1,0
2013-05-29,14534.27,14534.27,14399.28,14444.28,0,0
2013-05-30,14098.25,14534.27,14098.25,14399.28,1,0
2013-05-31,14534.27,15614.22,14534.27,15614.22,4,0
2013-06-03,15614.22,16629.37,15119.24,15524.22,3,0
2013-06-04,15524.22,16289.19,14894.26,15568.77,3,0
2013-06-05,15119.24,15839.21,14894.26,15794.21,6,0
2013-06-06,15794.21,16829.16,15794.21,16694.17,5,0
2013-06-07,16694.17,17549.12,16289.19,16964.15,7,0
2013-06-10,16842.66,16842.66,16649.17,16649.17,0,0
2013-06-11,16352.18,16352.18,16244.19,16289.19,0,0
2013-06-12,16581.67,17774.11,16491.68,16964.15,3,0
2013-06-13,16784.16,17414.13,16064.2,17414.13,2,0
2013-06-14,17234.14,17323.68,16469.18,17144.14,2,0
2013-06-17,17459.13,17459.13,16244.19,17234.14,1,0
2013-06-18,17054.15,17459.13,16289.64,16964.15,3,0
2013-06-19,16172.19,16811.16,15974.2,15974.2,3,0
2013-06-20,15884.21,16199.19,15749.21,16019.2,0,0
2013-06-21,15884.21,16829.16,15749.21,16829.16,3,0
2013-06-24,16604.17,16604.17,15704.21,15704.21,1,0
2013-06-25,15569.22,16604.17,15569.22,16468.73,2,0
2013-06-26,15794.21,16334.18,15569.22,15659.22,1,0
2013-06-27,15749.21,15910.3,15749.21,15749.21,1,0
2013-06-28,15659.22,15659.22,15164.24,15344.23,2,0
2013-07-01,15344.23,15344.23,14984.25,15020.25,0,0
2013-07-02,15299.24,15299.24,15299.24,15299.24,0,0
2013-07-03,15074.25,15149.84,15074.25,15074.25,1,0
2013-07-05,14579.27,15209.24,14309.28,15209.24,3,0
2013-07-08,15164.24,15254.24,14849.26,14849.26,2,0
2013-07-09,14894.26,14894.26,14849.26,14849.26,0,0
2013-07-10,14366.88,14489.28,14366.88,14489.28,1,0
2013-07-11,14714.26,14759.26,14489.28,14624.27,2,0
2013-07-12,14579.27,14579.27,14534.27,14534.27,0,0
2013-07-15,14488.83,14938.8,14488.83,14938.8,1,0
2013-07-16,14669.27,14714.26,13994.3,14714.26,4,0
2013-07-17,14534.27,14534.27,14309.28,14309.28,0,0
2013-07-18,13997.9,14624.27,13997.9,14174.29,1,0
2013-07-19,14714.26,15119.24,14309.28,15085.5,1,0
2013-07-22,14489.28,14624.27,14444.28,14624.27,1,0
2013-07-23,14399.28,14894.26,14354.28,14894.26,0,0
2013-07-24,15119.24,15119.24,14624.27,14624.27,0,0
2013-07-25,14849.26,15263.24,14399.28,14399.28,2,0
2013-07-26,14444.28,19349.03,14399.28,16289.19,22,0
2013-07-29,16694.17,16694.17,16109.64,16428.68,4,0
2013-07-30,16469.18,16559.17,16424.18,16559.17,1,0
2013-07-31,16649.17,17703.46,16649.17,17189.14,3,0
2013-08-01,17414.13,18449.08,17414.13,18449.08,5,0
2013-08-02,18449.08,18449.08,16964.15,17729.11,0,0
2013-08-05,18359.08,19394.03,18359.08,19349.03,9,0
2013-08-06,19574.02,29653.52,19574.02,20203.99,384,0
2013-08-07,20248.99,20473.98,18044.1,19349.03,23,0
2013-08-08,20608.97,20608.97,18854.06,19079.05,14,0
2013-08-09,18494.08,19349.03,17639.12,18494.08,15,0
2013-08-12,17999.1,18674.07,17684.12,18224.09,10,0
2013-08-13,18134.09,19074.55,17715.61,18212.39,13,0
2013-08-14,16694.62,17841.61,16694.17,17234.14,14,0
2013-08-15,17144.14,17234.14,16739.16,17234.14,1,0
2013-08-16,17594.12,17594.12,16829.16,16964.6,3,0
2013-08-19,16964.15,17278.69,16424.18,16829.16,5,0
2013-08-20,16919.15,18449.08,16469.18,18179.09,4,0
2013-08-21,17144.59,17439.78,16919.15,16919.15,2,0
2013-08-22,17054.15,17054.15,16469.18,16739.16,2,0
2013-08-23,17009.15,17549.12,17009.15,17189.14,2,0
2013-08-26,17144.14,17369.13,16941.65,17054.15,2,0
2013-08-27,16874.16,17063.15,16874.16,17063.15,0,0
2013-08-28,16739.61,17144.14,16694.62,16874.16,2,0
2013-08-29,16874.16,17639.12,16874.16,17183.29,2,0
2013-08-30,17638.67,17638.67,16784.16,16874.16,0,0
2013-09-03,16919.15,16919.6,16874.16,16919.15,1,0
2013-09-04,16694.17,17414.13,16649.17,16829.16,5,0
2013-09-05,16604.17,17468.13,16604.17,16694.17,1,0
2013-09-06,16739.16,17819.11,16739.16,17594.12,3,0
2013-09-09,18044.1,18583.62,17459.13,18583.62,1,0
2013-09-10,18269.09,18674.07,17549.12,18179.09,1,0
2013-09-11,17909.1,18179.09,17459.13,18134.09,1,0
2013-09-12,17279.14,17774.11,17144.14,17774.11,0,0
2013-09-13,18035.1,18129.59,17774.11,17900.1,1,0
2013-09-16,17414.13,17470.38,17189.14,17189.14,2,0
2013-09-17,17414.13,17864.11,17189.14,17261.14,5,0
2013-09-18,17639.12,17954.1,17504.12,17954.1,0,0
2013-09-19,17729.11,17909.1,17549.57,17864.11,1,0
2013-09-20,17504.12,18759.56,17504.12,18539.07,1,0
2013-09-23,18584.07,18584.07,18015.75,18314.08,0,0
2013-09-24,18089.1,18314.08,17999.1,18314.08,0,0
2013-09-25,18089.1,19574.02,18089.1,19349.03,15,0
2013-09-26,18809.06,19259.04,18494.08,18719.06,1,0
2013-09-27,18584.07,18899.06,18269.09,18269.09,1,0
2013-09-30,18242.09,18242.09,17324.13,17549.12,3,0
2013-10-01,17459.13,17953.65,17414.13,17684.12,1,0
2013-10-02,17459.13,17954.1,17459.13,17864.11,1,0
2013-10-03,17864.11,18539.07,17864.11,18224.09,0,0
2013-10-04,18764.06,19439.03,17594.12,19439.03,3,0
2013-10-07,19124.04,20248.99,18764.06,19259.04,4,0
2013-10-08,19349.03,21193.94,19349.03,19709.01,19,0
2013-10-09,19799.01,19934,19349.03,19934,2,0
2013-10-10,18224.99,19933.55,18179.09,19371.53,2,0
2013-10-11,19214.04,20653.97,19214.04,19844.01,3,0
2013-10-14,18944.05,20069,18944.05,19304.03,1,0
2013-10-15,19124.04,19529.02,19124.04,19349.03,4,0
2013-10-16,19394.03,19394.03,19394.03,19394.03,0,0
2013-10-17,19169.04,19439.03,19124.04,19439.03,0,0
2013-10-18,19124.04,19979,19124.04,19934,3,0
2013-10-21,19889.01,20203.99,19889.01,19979,1,0
2013-10-22,19979,20473.98,19979,20473.98,1,0
2013-10-23,20113.99,20698.97,19844.01,20248.99,1,0
2013-10-24,20158.99,20698.97,18989.05,19709.01,2,0
2013-10-25,20024,20428.98,19349.03,20428.98,1,0
2013-10-28,20428.98,20428.98,20428.98,20428.98,0,0
2013-10-29,20158.99,20158.99,18989.05,20024,1,0
2013-10-30,20113.99,20113.99,19709.01,19754.01,0,0
2013-10-31,19709.01,20024,19709.01,20024,0,0
2013-11-01,19934,20203.99,19934,20203.99,1,0
2013-11-04,20158.99,20158.99,20158.99,20158.99,0,0
2013-11-05,19709.01,20158.99,19259.04,19304.03,2,0
2013-11-06,19484.03,19484.03,19484.03,19484.03,0,0
2013-11-07,19439.03,19439.03,18674.07,18899.06,1,0
2013-11-08,18764.06,18944.05,18764.06,18944.05,1,0
2013-11-11,26098.7,30373.48,20069,20383.98,435,0
2013-11-12,19709.01,20698.97,18449.08,18449.08,42,0
2013-11-13,18449.08,18989.05,17234.14,17999.1,29,0
2013-11-14,17189.14,18944.05,17189.14,18449.08,16,0
2013-11-15,18899.06,18899.06,17189.14,17189.14,9,0
2013-11-18,17414.13,17684.12,16919.15,16919.15,9,0
2013-11-19,16919.15,18179.09,16784.16,17999.1,17,0
2013-11-20,18134.09,19214.04,17999.1,18359.08,16,0
2013-11-21,18899.06,18899.06,18044.1,18404.08,4,0
2013-11-22,18854.06,18854.06,18224.09,18719.06,4,0
2013-11-25,18899.06,18899.06,18224.09,18314.08,4,0
2013-11-26,18449.08,18539.07,18269.09,18449.08,3,0
2013-11-27,18854.06,18899.06,18494.08,18854.06,2,0
2013-11-29,18764.06,18766.76,18674.07,18766.76,1,0
2013-12-02,18854.06,19394.03,18674.07,18944.05,2,0
2013-12-03,18674.07,19394.03,18449.08,19394.03,6,0
2013-12-04,19349.03,19979,19259.04,19979,1,0
2013-12-05,20158.99,20158.99,19259.04,19574.02,10,0
2013-12-06,19664.02,19934,19439.03,19529.02,6,0
2013-12-09,19439.03,20158.99,19439.03,19799.01,9,0
2013-12-10,19574.02,20158.99,19214.04,19799.01,4,0
2013-12-11,20024,21058.95,19349.03,20203.99,12,0
2013-12-12,19979,20069,19349.03,19439.03,6,0
2013-12-13,19664.02,19709.01,19259.04,19574.02,4,0
2013-12-16,19709.01,19709.01,19214.04,19214.04,3,0
2013-12-17,19349.03,19349.03,18314.08,18359.08,7,0
2013-12-18,18314.08,18404.08,18044.1,18044.1,3,0
2013-12-19,18179.09,18719.06,18044.1,18404.08,2,0
2013-12-20,18629.07,18764.06,18089.1,18539.07,4,0
2013-12-23,18269.09,18404.08,17684.12,17819.11,7,0
2013-12-24,17954.1,17988.3,17954.1,17988.3,0,0
2013-12-26,17909.1,18449.08,17774.11,17819.11,5,0
2013-12-27,17999.1,17999.1,17774.11,17819.11,1,0
2013-12-30,17864.11,18179.09,17549.12,17729.11,7,0
2013-12-31,17594.12,17819.11,17099.15,17099.15,3,0
2014-01-02,17099.15,17099.15,16473.68,16964.15,4,0
2014-01-03,17099.15,17594.12,16874.16,17324.13,2,0
2014-01-06,17369.13,17369.13,16919.15,17144.14,1,0
2014-01-07,17144.14,17864.11,17144.14,17819.11,1,0
2014-01-08,17324.13,17819.11,17324.13,17729.11,3,0
2014-01-09,17954.1,17954.1,17009.15,17099.15,6,0
2014-01-10,17729.11,17729.11,17324.13,17549.12,2,0
2014-01-13,17549.12,17774.11,17549.12,17639.12,2,0
2014-01-14,17864.11,18089.1,17774.11,18089.1,0,0
2014-01-15,17999.1,17999.1,17549.12,17864.11,2,0
2014-01-16,17684.12,17684.12,17549.12,17549.12,1,0
2014-01-17,17549.12,17819.11,17549.12,17594.12,2,0
2014-01-21,17594.12,17819.11,17099.15,17099.15,7,0
2014-01-22,17324.13,17819.11,17324.13,17729.11,1,0
2014-01-23,17594.12,17819.11,17549.12,17684.12,2,0
2014-01-24,17684.12,17684.12,17009.15,17054.15,9,0
2014-01-27,17549.12,17549.12,16064.2,16469.18,11,0
2014-01-28,16649.17,17009.15,16400.78,16516.87,2,0
2014-01-29,16604.17,16649.17,16019.2,16649.17,1,0
2014-01-30,16649.17,17009.15,16649.17,16964.15,2,0
2014-01-31,16739.16,17053.7,16739.16,16874.61,2,0
2014-02-03,16874.16,17054.15,16649.17,17054.15,1,0
2014-02-04,17054.15,17054.15,16469.18,16514.17,1,0
2014-02-05,16199.19,16289.19,15794.21,15794.21,1,0
2014-02-06,16244.19,16244.19,15749.21,15749.21,1,0
2014-02-07,15749.21,15794.21,14579.27,15045.45,4,0
2014-02-10,14759.26,15119.24,14759.26,14849.26,2,0
2014-02-11,15074.25,15119.24,14939.25,15119.24,1,0
2014-02-12,14849.26,14894.26,14624.27,14804.26,3,0
2014-02-13,14894.26,15209.24,14894.26,15209.24,1,0
2014-02-14,15074.25,15164.24,14939.25,14939.25,6,0
2014-02-18,15299.24,15614.22,14939.25,15524.22,4,0
2014-02-19,15344.23,15344.23,15074.25,15299.24,0,0
2014-02-20,15299.24,15479.23,15299.24,15479.23,2,0
2014-02-21,15119.24,15479.23,15074.25,15389.23,2,0
2014-02-24,15524.22,15614.22,15344.23,15614.22,2,0
2014-02-25,15368.98,15389.23,14945.55,15164.24,1,0
2014-02-26,15119.24,15479.23,15119.24,15119.24,1,0
2014-02-27,14984.7,15074.25,14984.7,15074.25,0,0
2014-02-28,15029.25,15388.78,14444.28,14534.27,8,0
2014-03-03,14309.28,14444.73,13769.31,13769.31,10,0
2014-03-04,13499.33,14759.26,12868.91,14759.26,23,0
2014-03-05,14624.27,14624.27,13949.3,14489.28,2,0
2014-03-06,14354.28,14624.27,14264.29,14534.27,5,0
2014-03-07,14714.26,15342.88,14669.27,14849.26,12,0
2014-03-10,15029.25,16199.19,14849.26,15479.23,21,0
2014-03-11,15569.22,15569.22,14849.26,14894.26,4,0
2014-03-12,14849.26,14894.26,14489.28,14489.28,1,0
2014-03-13,14399.28,14399.28,14129.29,14174.29,1,0
2014-03-14,14765.56,14799.76,14267.89,14399.28,1,0
2014-03-17,14399.28,14669.27,14399.28,14669.27,1,0
2014-03-18,14804.26,14804.26,14129.29,14174.29,2,0
2014-03-19,14624.27,15965.2,14624.27,15614.22,15,0
2014-03-20,15614.22,15614.22,15389.23,15524.22,2,0
2014-03-21,15344.23,15659.22,15299.24,15479.23,5,0
2014-03-24,15344.68,15434.23,15299.24,15377.98,2,0
2014-03-25,15299.24,15479.23,15299.24,15344.23,2,0
2014-03-26,15434.23,15434.23,15119.24,15119.24,3,0
2014-03-27,15119.24,15123.74,14309.28,14426.28,2,0
2014-03-28,14759.26,14759.26,14309.28,14444.28,2,0
2014-03-31,14624.27,14714.26,14444.28,14444.73,1,0
2014-04-01,14444.28,14534.27,14039.3,14174.29,5,0
2014-04-02,14489.28,15479.23,14174.29,14984.25,9,0
2014-04-03,14849.26,15074.25,14444.28,14849.26,1,0
2014-04-04,15074.25,15074.25,14624.27,14624.27,1,0
2014-04-07,14399.28,14489.28,14174.29,14489.28,5,0
2014-04-08,14399.28,14399.28,13904.3,14264.29,3,0
2014-04-09,14399.28,14399.28,14399.28,14399.28,0,0
2014-04-10,14399.28,14399.28,14173.84,14173.84,1,0
2014-04-11,14174.29,14220.19,14174.29,14219.74,0,0
2014-04-14,14039.3,14174.29,13499.33,13499.33,3,0
2014-04-15,13544.32,13634.32,13139.34,13454.33,4,0
2014-04-16,13409.33,14714.26,13229.34,13904.3,5,0
2014-04-17,13814.31,15119.24,13814.31,14849.26,0,0
2014-04-21,14714.26,14714.26,14669.27,14714.26,0,0
2014-04-22,14579.27,14579.27,13634.32,13769.31,6,0
2014-04-23,13724.31,13859.31,13724.31,13859.31,2,0
2014-04-24,13904.3,13949.3,13814.31,13814.31,1,0
2014-04-25,13274.34,13724.31,13274.34,13499.33,2,0
2014-04-28,13454.33,13499.33,12509.82,12734.36,8,0
2014-04-29,12824.36,13904.3,12554.37,13904.3,13,0
2014-04-30,13814.31,14084.3,13229.34,13949.3,5,0
2014-05-01,13454.33,14174.29,13454.33,13724.31,2,0
2014-05-02,13544.32,14264.29,13544.32,14264.29,2,0
2014-05-05,14624.27,14624.27,13869.66,14219.29,0,0
2014-05-06,14669.27,14669.27,14534.27,14534.27,0,0
2014-05-07,13994.3,14084.3,13634.32,13634.32,1,0
2014-05-08,13679.32,13679.32,13139.79,13364.33,1,0
2014-05-12,13859.31,14387.58,13724.31,13724.31,2,0
2014-05-13,13503.82,14354.28,13503.82,14129.29,1,0
2014-05-14,14309.28,14398.83,14309.28,14309.28,0,0
2014-05-15,14354.28,14354.28,14309.28,14309.28,0,0
2014-05-16,14136.94,14136.94,14136.94,14136.94,0,0
2014-05-19,13458.83,13949.3,13233.84,13948.85,1,0
2014-05-20,13724.31,13724.31,13409.33,13544.77,1,0
2014-05-21,13769.31,14034.8,13364.33,14034.8,0,0
2014-05-22,13274.34,14084.3,13274.34,13994.3,0,0
2014-05-23,13679.32,14039.3,13094.35,13499.33,0,0
2014-05-27,13544.32,13904.3,13094.35,13139.34,1,0
2014-05-28,13634.32,13634.32,13634.32,13634.32,0,0
2014-05-29,13634.32,13634.32,13274.34,13274.34,0,0
2014-06-02,13274.34,13629.82,13274.34,13274.34,1,0
2014-06-03,13229.34,13465.58,13184.34,13465.58,0,0
2014-06-04,13229.34,13301.33,13229.34,13301.33,1,0
2014-06-06,13541.17,13541.17,13233.84,13503.82,0,0
2014-06-09,12644.37,13139.34,12644.37,13094.35,3,0
2014-06-10,12869.36,13454.33,11699.42,12464.38,9,0
2014-06-11,13184.34,13184.34,13094.35,13184.34,1,0
2014-06-16,12778.91,13184.34,12778.91,12778.91,0,0
2014-06-17,12509.37,12509.37,11969.4,12374.38,1,0
2014-06-18,11924.4,11924.4,9674.97,10530.82,49,0
2014-06-19,10349.48,11924.4,9584.52,9764.51,34,0
2014-06-20,8594.57,8999.55,8459.58,8774.56,146,0
2014-06-23,8954.55,8999.55,8549.57,8819.56,41,0
2014-06-24,8909.55,8909.55,8684.57,8729.56,8,0
2014-06-25,8999.55,8999.55,8729.56,8729.56,5,0
2014-06-26,8954.55,8954.55,8684.57,8729.56,15,0
2014-06-27,8774.56,8909.55,8369.58,8369.58,17,0
2014-06-30,8460.03,8819.56,8369.58,8417.73,20,0
2014-07-01,8369.58,8684.57,8369.58,8594.57,1,0
2014-07-02,8639.57,9224.54,8414.58,9224.54,55,0
2014-07-03,9224.54,9449.08,8774.56,8954.55,22,0
2014-07-07,8864.56,9089.1,8550.02,8999.55,5,0
2014-07-08,8594.57,8864.56,8549.57,8608.07,6,0
2014-07-09,8594.57,8684.57,8459.58,8558.57,12,0
2014-07-10,8774.56,8774.56,8369.58,8594.57,2,0
2014-07-11,8459.58,8798.86,8459.58,8459.58,10,0
2014-07-14,8531.57,8531.57,7919.6,8009.6,11,0
2014-07-15,7874.61,8099.6,7874.61,7874.61,5,0
2014-07-16,8099.6,8099.6,7244.64,7424.63,17,0
2014-07-17,7604.62,7604.62,6974.65,7019.65,16,0
2014-07-18,7019.65,7469.63,7019.65,7379.63,4,0
2014-07-21,7379.63,7514.62,7064.65,7469.63,13,0
2014-07-22,7559.62,7649.62,7258.14,7424.63,3,0
2014-07-23,7604.62,7604.62,6974.65,7289.64,16,0
2014-07-24,7199.64,7424.63,6974.65,7064.2,12,0
2014-07-25,7199.19,7424.63,6929.65,7055.65,13,0
2014-07-28,7334.63,7379.63,6974.65,7109.64,4,0
2014-07-29,7109.19,7334.18,6929.65,7123.14,33,0
2014-07-30,7289.64,7289.64,6974.65,7109.64,6,0
2014-07-31,7199.64,7244.64,6884.66,7109.64,4,0
2014-08-01,6839.66,7154.64,6524.67,6524.67,10,0
2014-08-04,6524.67,6749.66,6313.18,6704.66,2,0
2014-08-05,6749.66,6749.66,6348.28,6704.66,1,0
2014-08-06,6659.67,6749.66,6659.67,6704.66,3,0
2014-08-07,6524.67,6704.66,6299.69,6299.69,1,0
2014-08-08,6299.69,6704.66,6299.69,6434.68,6,0
2014-08-11,6659.67,6659.67,6389.68,6569.67,1,0
2014-08-12,6524.67,6749.66,6389.68,6749.66,12,0
2014-08-13,6839.66,6974.65,6533.67,6929.65,1,0
2014-08-14,6710.96,7199.19,6704.66,6704.66,5,0
2014-08-15,6434.68,6794.66,6299.69,6319.48,11,0
2014-08-18,6614.67,6614.67,6209.69,6479.68,1,0
2014-08-19,6344.68,6524.22,6254.69,6299.69,1,0
2014-08-20,6299.69,6524.67,6299.69,6389.68,3,0
2014-08-21,6299.69,6389.68,6299.69,6299.69,8,0
2014-08-22,6479.68,6479.68,6299.69,6389.68,0,0
2014-08-25,6368.53,6524.67,6299.69,6515.67,11,0
2014-08-26,6344.68,6749.66,6344.68,6524.67,12,0
2014-08-27,6749.66,6749.66,6344.68,6434.68,4,0
2014-08-28,6434.68,6704.66,6344.68,6524.67,2,0
2014-08-29,6704.66,6704.66,6389.68,6479.68,2,0
2014-09-02,6704.66,6704.66,6389.68,6434.68,2,0
2014-09-03,6434.68,6614.67,6434.68,6569.67,0,0
2014-09-04,6569.67,6659.67,6434.68,6659.67,0,0
2014-09-05,6457.18,6569.22,6457.18,6569.22,0,0
2014-09-08,6389.68,6488.23,6389.68,6479.68,1,0
2014-09-09,6389.68,6479.68,6389.68,6440.08,0,0
2014-09-10,6389.68,6569.67,6389.68,6434.68,3,0
2014-09-11,6659.67,6659.67,6479.68,6479.68,0,0
2014-09-12,6524.67,6524.67,6344.68,6344.68,3,0
2014-09-15,6299.69,6614.67,6299.69,6389.68,2,0
2014-09-16,6344.68,6614.67,6299.69,6344.68,3,0
2014-09-17,6299.69,6479.68,6299.69,6479.68,0,0
2014-09-18,6254.69,6390.13,6254.69,6254.69,1,0
2014-09-19,6254.69,6434.68,6119.69,6434.68,5,0
2014-09-22,6119.69,6209.69,5174.74,5714.71,12,0
2014-09-23,5759.71,5759.71,5399.73,5444.73,4,0
2014-09-24,5345.28,5354.28,5084.75,5084.75,6,0
2014-09-25,4949.75,5039.75,4724.76,4724.76,3,0
2014-09-26,4635.22,4994.75,4634.77,4725.21,2,0
2014-09-29,4859.76,4859.76,4724.76,4814.76,1,0
2014-09-30,4679.77,4904.75,4679.77,4859.76,0,0
2014-10-02,4635.22,4715.76,4218.99,4549.27,7,0
2014-10-03,4499.78,4589.77,4364.78,4589.77,2,0
2014-10-06,4499.78,4634.77,4059.25,4229.79,7,0
2014-10-07,4162.74,4162.74,4004.8,4139.79,4,0
2014-10-08,3959.8,4130.79,3509.82,3824.36,12,0
2014-10-09,3645.27,3959.35,3554.82,3644.82,7,0
2014-10-10,3509.82,3509.82,3336.58,3464.83,0,0
2014-10-13,3464.83,3905.35,2978.85,3905.35,1,0
2014-10-14,3796.91,4004.35,3644.82,3734.81,12,0
2014-10-15,3869.81,3914.8,3734.81,3780.26,3,0
2014-10-16,3734.81,3950.8,3734.81,3950.8,0,0
2014-10-17,3914.8,3914.8,3914.8,3914.8,0,0
2014-10-20,3734.81,3734.81,3599.82,3689.82,3,0
2014-10-21,3644.82,3644.82,3554.82,3554.82,1,0
2014-10-22,3554.82,3644.82,3284.84,3554.82,2,0
2014-10-23,3464.83,3479.23,3329.83,3330.28,1,0
2014-10-24,3329.83,3689.37,2983.35,3159.29,5,0
2014-10-27,3104.84,3104.84,3104.39,3104.84,1,0
2014-10-28,3015.3,3374.83,3015.3,3374.83,4,0
2014-10-30,3374.83,3545.82,3374.83,3374.83,1,0
2014-10-31,3104.84,3374.83,3104.84,3284.84,3,0
2014-11-03,3104.84,3239.39,3104.84,3164.24,1,0
2014-11-04,3014.85,3014.85,2700.31,2744.86,7,0
2014-11-05,2789.86,2924.85,2700.31,2789.86,1,0
2014-11-06,2704.36,2789.86,2700.31,2789.41,4,0
2014-11-07,2789.86,2789.86,2564.87,2699.87,1,0
2014-11-10,2789.86,2924.85,2564.87,2924.85,5,0
2014-11-11,3352.33,3352.33,2929.8,3154.34,1,0
2014-11-12,2969.85,3194.84,2969.85,3194.84,0,0
2014-11-13,3328.93,3554.82,3253.34,3352.33,14,0
2014-11-14,3721.31,3869.81,3554.82,3657.42,4,0
2014-11-17,3644.82,3958.45,3599.82,3599.82,7,0
2014-11-18,3464.83,3464.83,3419.83,3419.83,1,0
2014-11-19,3239.84,3239.84,2474.88,2474.88,15,0
2014-11-20,2609.42,2609.87,2474.88,2474.88,7,0
2014-11-21,2924.85,4002.1,2924.85,3419.83,40,0
2014-11-24,3824.36,3824.36,3419.83,3599.82,6,0
2014-11-25,3734.81,3734.81,3599.82,3689.82,1,0
2014-11-26,3734.81,3824.81,3464.83,3644.82,3,0
2014-11-28,3689.82,3820.31,3469.78,3469.78,1,0
2014-12-01,3732.56,3732.56,3510.27,3554.82,2,0
2014-12-02,3689.82,3689.82,2969.85,3149.84,4,0
2014-12-03,3464.83,3464.83,3014.85,3239.84,5,0
2014-12-04,3282.14,3282.14,3014.85,3014.85,0,0
2014-12-05,2834.86,3239.39,2789.86,3059.85,2,0
2014-12-08,3329.83,3374.83,3104.84,3374.83,3,0
2014-12-09,3554.82,3779.36,3014.85,3419.83,5,0
2014-12-10,3734.81,3734.81,3239.84,3329.83,4,0
2014-12-11,3240.29,3240.29,3194.84,3194.84,1,0
2014-12-12,3149.84,3194.84,2924.85,2924.85,7,0
2014-12-15,2924.85,3599.82,2564.87,2586.47,15,0
2014-12-16,2879.41,2879.41,2384.88,2474.88,5,0
2014-12-17,2474.88,3014.85,2474.88,2624.27,2,0
2014-12-18,2699.87,2834.86,2479.38,2789.86,3,0
2014-12-19,2655.32,2699.87,2533.37,2609.87,3,0
2014-12-22,2519.87,2699.87,2474.88,2474.88,6,0
2014-12-23,2474.88,2879.86,2294.89,2879.86,27,0
2014-12-24,2875.36,2875.36,2699.87,2699.87,3,0
2014-12-26,2924.85,2924.85,2700.31,2920.35,1,0
2014-12-29,2748.91,2879.86,2438.88,2565.32,5,0
2014-12-30,2609.87,2879.86,2519.87,2564.87,13,0
2014-12-31,2520.32,2879.41,2520.32,2834.86,13,0
2015-01-02,2789.86,2833.96,2780.86,2833.96,2,0
2015-01-05,2789.86,2833.51,2669.27,2744.86,1,0
2015-01-06,2700.31,2924.85,2700.31,2918.1,4,0
2015-01-07,2924.85,3515.67,2744.86,2744.86,8,0
2015-01-08,3014.85,3422.98,2879.86,3104.84,5,0
2015-01-09,3104.84,3329.38,2789.86,3284.84,1,0
2015-01-12,3284.84,6074.7,3284.84,4904.75,390,0
2015-01-13,5084.75,5129.74,3870.26,3914.8,43,0
2015-01-14,4454.78,4454.78,3689.82,3760.91,14,0
2015-01-15,3779.81,4049.35,3760.91,3824.81,4,0
2015-01-16,3877.91,4048.45,3780.26,4048.45,2,0
2015-01-20,3760.91,3760.91,3242.09,3465.28,24,0
2015-01-21,3374.83,3666.87,2919,3104.84,26,0
2015-01-22,3958.9,3959.35,3149.84,3598.92,25,0
2015-01-23,3554.82,3599.82,3060.3,3221.39,9,0
2015-01-26,3392.83,3599.82,2835.31,3599.82,9,0
2015-01-27,3600.27,3644.82,3209.69,3644.82,11,0
2015-01-28,3149.84,3685.32,3060.3,3509.82,6,0
2015-01-29,3509.82,4904.75,3509.82,4904.75,30,0
2015-01-30,4859.76,4859.76,4095.25,4499.78,19,0
2015-02-02,4589.77,7244.64,4589.77,6209.69,142,0
2015-02-03,6704.66,7874.61,6254.69,7559.62,150,0
2015-02-04,7424.63,7649.62,6479.68,6749.66,40,0
2015-02-05,6704.66,7154.64,6389.68,6794.66,14,0
2015-02-06,7154.64,7559.62,6614.67,7199.64,34,0
2015-02-09,6974.65,7604.62,6794.66,7334.63,38,0
2015-02-10,7199.64,8324.58,7100.64,7964.6,42,0
2015-02-11,7784.61,9314.53,7649.62,9066.15,104,0
2015-02-12,9494.53,10079.5,8054.6,8099.6,73,0
2015-02-13,8864.56,8864.56,7739.61,8279.59,33,0
2015-02-17,8279.59,8324.58,6074.7,6344.68,72,0
2015-02-18,6119.69,6344.68,5084.75,5129.74,70,0
2015-02-19,8279.59,12329.38,7514.62,8504.57,1877,0
2015-02-20,5624.72,5624.72,5174.74,5399.73,1102,0
2015-02-23,5309.73,5444.73,4904.75,5264.74,192,0
2015-02-24,5264.74,5534.72,5039.75,5354.73,189,0
2015-02-25,5984.7,10349.48,5894.71,10034.5,5298,0
2015-02-26,6704.66,7559.62,5984.7,6344.68,1981,0
2015-02-27,6254.69,6974.65,5894.71,6074.7,755,0
2015-03-02,6299.69,6389.68,5939.7,6299.69,302,0
2015-03-03,6434.68,6479.68,5849.71,5939.7,295,0
2015-03-04,6299.69,6299.69,5579.72,5714.71,289,0
2015-03-05,5894.71,5939.7,5399.73,5624.72,231,0
2015-03-06,5579.72,5624.72,5174.74,5174.74,274,0
2015-03-09,5444.73,5579.72,4949.75,5174.74,172,0
2015-03-10,5174.74,5174.74,4724.76,4769.76,158,0
2015-03-11,4949.75,5174.74,4589.77,4814.76,123,0
2015-03-12,4904.75,5084.75,4634.77,5039.75,132,0
2015-03-13,4949.75,5264.74,4769.76,4814.76,132,0
2015-03-16,4904.75,4949.75,4724.76,4904.75,54,0
2015-03-17,4769.76,4949.75,4544.77,4949.75,103,0
2015-03-18,4814.76,4904.75,4544.77,4769.76,79,0
2015-03-19,4634.77,5129.74,4544.77,5039.75,110,0
2015-03-20,4994.75,5084.75,4679.77,4814.76,55,0
2015-03-23,4904.75,5084.75,4634.77,4724.76,51,0
2015-03-24,4679.77,5039.75,4589.77,4994.75,73,0
2015-03-25,5084.75,5084.75,4769.76,4859.76,57,0
2015-03-26,4769.76,4859.76,4589.77,4589.77,70,0
2015-03-27,4634.77,4904.75,4634.77,4814.76,58,0
2015-03-30,4814.76,4904.75,4679.77,4724.76,27,0
2015-03-31,4724.76,4904.75,4634.77,4904.75,57,0
2015-04-01,4859.76,4904.75,4634.77,4769.76,31,0
2015-04-02,4634.77,4859.76,4589.77,4769.76,66,0
2015-04-06,4679.77,4769.76,4544.77,4724.76,69,0
2015-04-07,4589.77,4634.77,4364.78,4454.78,162,0
2015-04-08,4364.78,4409.78,4049.8,4139.79,113,0
2015-04-09,4265.79,4589.77,4049.8,4422.38,192,0
2015-04-10,4499.78,4589.77,4094.8,4409.78,55,0
2015-04-13,4499.78,4544.77,4274.79,4409.78,55,0
2015-04-14,4409.78,4634.77,4409.78,4589.77,40,0
2015-04-15,4679.77,4724.76,4454.78,4702.26,44,0
2015-04-16,5444.73,5669.72,4949.75,5129.74,537,0
2015-04-17,5039.75,5174.74,4634.77,4634.77,124,0
2015-04-20,4792.26,4792.26,4320.68,4499.33,59,0
2015-04-21,4326.53,4407.98,4229.79,4275.24,74,0
2015-04-22,4409.78,4499.33,4049.8,4273.44,59,0
2015-04-23,4409.78,4409.78,4139.79,4274.79,38,0
2015-04-24,4319.78,4319.78,4139.79,4229.79,38,0
2015-04-27,4139.79,4184.79,3869.81,3914.8,72,0
2015-04-28,3914.8,3914.8,3599.82,3644.82,80,0
2015-04-29,3644.82,3734.81,3374.83,3419.83,86,0
2015-04-30,3464.83,3554.82,3149.84,3149.84,81,0
2015-05-01,3149.84,3284.84,2969.85,3104.84,58,0
2015-05-04,3194.84,3689.82,3194.84,3689.82,47,0
2015-05-05,3689.82,3779.81,3419.83,3464.83,18,0
2015-05-06,3329.83,3549.87,3285.29,3352.33,23,0
2015-05-07,3384.73,3399.58,3149.84,3266.84,12,0
2015-05-08,3194.84,3374.83,3104.84,3104.84,24,0
2015-05-11,3059.85,3284.84,3014.85,3194.84,30,0
2015-05-12,3239.84,3285.29,3150.29,3280.34,27,0
2015-05-13,3239.84,3329.83,3059.85,3284.84,27,0
2015-05-14,3329.83,3329.83,3149.84,3239.84,5,0
2015-05-15,3160.64,3536.37,3127.34,3266.84,38,0
2015-05-18,3329.83,3552.57,3194.84,3535.47,12,0
2015-05-19,3464.83,3734.81,3329.83,3554.82,16,0
2015-05-20,3824.81,3824.81,3374.83,3509.82,12,0
2015-05-21,3599.82,3599.82,3374.83,3554.82,9,0
2015-05-22,3554.82,3689.82,3329.83,3599.82,31,0
2015-05-26,3734.81,3734.81,3464.83,3594.87,6,0
2015-05-27,3464.83,3689.82,3464.83,3554.82,12,0
2015-05-28,3554.82,3644.82,3464.83,3509.82,14,0
2015-05-29,3464.83,3599.82,3194.84,3329.83,21,0
2015-06-01,3194.84,3359.08,3150.29,3240.74,7,0
2015-06-02,3373.93,3599.82,3239.84,3599.37,22,0
2015-06-03,3734.81,3914.8,3599.82,3824.81,58,0
2015-06-04,3824.81,3824.81,3644.82,3779.81,15,0
2015-06-05,3599.82,3734.81,3419.83,3509.82,13,0
2015-06-08,3374.83,3689.82,3374.83,3644.82,10,0
2015-06-09,3599.82,3599.82,3464.83,3554.82,4,0
2015-06-10,3644.82,3644.82,3463.93,3554.82,5,0
2015-06-11,3599.82,3599.82,3464.83,3464.83,5,0
2015-06-12,3509.82,3599.82,3464.83,3599.82,5,0
2015-06-15,3509.82,3599.82,3464.83,3554.82,6,0
2015-06-16,3464.83,3644.82,3464.83,3464.83,15,0
2015-06-17,3509.82,3509.82,3419.83,3464.83,17,0
2015-06-18,3464.83,3599.82,3419.83,3509.82,12,0
2015-06-19,3419.83,3599.82,3419.83,3599.82,9,0
2015-06-22,3599.82,3599.82,3419.83,3554.82,2,0
2015-06-23,3422.08,3599.82,3397.33,3465.28,11,0
2015-06-24,3374.83,3554.82,3374.83,3464.83,4,0
2015-06-25,3464.83,3599.82,3464.83,3509.82,10,0
2015-06-26,3599.82,4184.79,3374.83,3734.81,303,0
2015-06-29,3824.81,3914.8,3374.83,3419.83,82,0
2015-06-30,3554.37,3554.37,3014.85,3107.99,21,0
2015-07-01,3149.84,3464.83,3149.84,3194.84,12,0
2015-07-02,3194.84,3284.84,3059.85,3104.84,23,0
2015-07-06,3014.85,3104.84,2969.85,2969.85,11,0
2015-07-07,2969.85,3014.85,2834.86,2879.86,30,0
2015-07-08,2834.86,2969.85,2699.87,2789.86,8,0
2015-07-09,2789.86,2789.86,2519.87,2609.87,16,0
2015-07-10,2609.87,2834.86,2564.87,2699.87,10,0
2015-07-13,2564.87,3014.85,2474.88,2744.86,11,0
2015-07-14,2610.32,2924.85,2610.32,2634.62,13,0
2015-07-15,2610.32,3104.39,2610.32,2699.87,15,0
2015-07-16,2699.87,2789.86,2609.87,2744.86,6,0
2015-07-17,2609.87,2744.86,2609.87,2744.86,21,0
2015-07-20,2609.87,2699.87,2609.87,2699.87,5,0
2015-07-21,2609.87,2699.87,2609.87,2699.87,2,0
2015-07-22,2699.87,2699.87,2519.87,2699.87,22,0
2015-07-23,2519.87,2699.87,2519.87,2654.87,16,0
2015-07-24,2654.87,2654.87,2519.87,2564.87,18,0
2015-07-27,2519.87,2564.87,2384.88,2474.88,15,0
2015-07-28,2609.87,2609.87,2249.89,2339.88,20,0
2015-07-29,2294.89,2699.87,2294.89,2429.88,6,0
2015-07-30,2249.89,2384.88,2069.9,2249.89,24,0
2015-07-31,2249.89,2519.87,2159.89,2249.89,14,0
2015-08-03,2294.89,2519.87,2254.84,2362.38,18,0
2015-08-04,2519.87,2699.87,2114.89,2474.88,21,0
2015-08-05,2339.88,2474.88,2249.89,2249.89,1,0
2015-08-06,2249.89,2465.88,2249.89,2348.88,7,0
2015-08-07,2339.88,2474.88,2294.89,2474.88,13,0
2015-08-10,2474.88,2474.88,2249.89,2294.89,13,0
2015-08-11,2249.89,2384.88,2249.89,2294.89,6,0
2015-08-12,2294.89,2429.88,2249.89,2249.89,17,0
2015-08-13,2294.89,2384.88,2294.89,2294.89,7,0
2015-08-14,2339.88,2339.88,2024.9,2159.89,15,0
2015-08-17,2294.89,2384.88,2114.89,2204.89,9,0
2015-08-18,2114.89,2429.88,2114.89,2249.89,7,0
2015-08-19,2249.89,2429.88,2024.9,2159.89,35,0
2015-08-20,2114.89,2429.88,2114.89,2159.89,10,0
2015-08-21,2114.89,2339.88,2114.89,2204.89,17,0
2015-08-24,2339.88,2654.87,2114.89,2384.88,92,0
2015-08-25,2519.87,2654.87,2339.88,2474.88,19,0
2015-08-26,2564.87,2609.87,2294.89,2339.88,12,0
2015-08-27,2339.88,2609.87,2294.89,2519.87,11,0
2015-08-28,2474.88,2564.87,2339.88,2384.88,17,0
2015-08-31,2564.87,2609.87,2429.88,2609.87,19,0
2015-09-01,2654.87,3059.85,2654.87,3059.85,46,0
2015-09-02,3149.84,3149.84,2744.86,2879.86,29,0
2015-09-03,3059.85,3149.84,2969.85,3059.85,28,0
2015-09-04,3059.85,3149.84,2969.85,3059.85,12,0
2015-09-08,2969.85,3329.83,2969.85,3194.84,12,0
2015-09-09,3194.84,3554.82,3194.84,3239.84,20,0
2015-09-10,3109.34,3464.38,3037.35,3104.84,25,0
2015-09-11,3104.84,3374.83,2789.86,3014.85,24,0
2015-09-14,2969.85,3374.83,2924.85,2969.85,13,0
2015-09-15,3149.84,3284.84,3014.85,3149.84,6,0
2015-09-16,3239.84,3374.83,3014.85,3194.84,7,0
2015-09-17,3149.84,3278.54,3061.65,3106.19,6,0
2015-09-18,3239.84,3599.82,3059.85,3599.82,132,0
2015-09-21,3599.82,3599.82,3239.84,3374.83,22,0
2015-09-22,3554.82,3554.82,3149.84,3329.83,5,0
2015-09-23,3509.82,3509.82,3059.85,3374.83,5,0
2015-09-24,3244.34,3373.93,3149.84,3329.83,10,0
2015-09-25,3329.83,3329.83,3149.84,3149.84,25,0
2015-09-28,3212.84,3374.83,3060.3,3065.7,10,0
2015-09-29,3059.85,3239.84,3059.85,3149.84,14,0
2015-09-30,3149.84,3149.84,2969.85,3104.84,8,0
2015-10-01,3149.84,3149.84,2924.85,3149.84,7,0
2015-10-02,3014.85,3149.84,2519.87,2924.85,14,0
2015-10-05,2793.46,2804.26,2522.57,2699.42,12,0
2015-10-06,2789.86,2834.86,2519.87,2744.86,8,0
2015-10-07,2834.86,2834.86,2609.87,2699.87,6,0
2015-10-08,2699.87,2834.86,2699.87,2699.87,3,0
2015-10-09,2789.86,2789.86,2654.87,2654.87,2,0
2015-10-12,2708.86,2767.36,2610.32,2654.87,1,0
2015-10-13,2654.87,2654.87,2474.88,2564.87,12,0
2015-10-14,2474.88,2609.87,2474.88,2519.87,5,0
2015-10-15,2519.87,2654.87,2249.89,2294.89,15,0
2015-10-16,2339.88,2609.87,2114.89,2429.88,19,0
2015-10-19,2204.89,2384.88,2204.89,2249.89,10,0
2015-10-20,2250.34,2429.43,2250.34,2254.39,14,0
2015-10-21,2294.89,2294.89,2249.89,2249.89,4,0
2015-10-22,2384.88,2384.88,2249.89,2294.89,4,0
2015-10-23,2249.89,2249.89,2249.89,2249.89,3,0
2015-10-26,2249.89,2339.88,2114.89,2159.89,8,0
2015-10-27,2114.89,2249.89,2114.89,2159.89,5,0
2015-10-28,2159.89,2294.89,2114.89,2159.89,2,0
2015-10-29,2159.89,2159.89,2069.9,2069.9,6,0
2015-10-30,2024.9,2024.9,1799.91,1934.9,24,0
2015-11-02,2024.45,2272.39,1849.41,2160.34,24,0
2015-11-03,2564.87,2699.87,2474.88,2474.88,10,0
2015-11-04,2879.86,2879.86,2362.38,2416.38,21,0
2015-11-05,2366.88,2384.88,1889.91,2069.9,18,0
2015-11-06,2024.9,2092.4,1939.4,1993.4,25,0
2015-11-09,2024.9,2191.39,1858.41,1858.41,16,0
2015-11-10,1925.9,1925.9,1583.92,1597.42,29,0
2015-11-11,1633.42,1642.42,1574.92,1574.92,5,0
2015-11-12,1574.92,1574.92,1007.95,1007.95,89,0
2015-11-13,1057.45,1147.44,944.95,1147.44,41,0
2015-11-16,1151.94,1439.93,989.95,1394.93,85,0
2015-11-17,1439.93,1894.41,1439.93,1835.91,149,0
2015-11-18,1844.91,2114.89,1844.91,1979.9,49,0
2015-11-19,1988.9,2245.39,1853.91,1867.41,35,0
2015-11-20,1867.41,1957.4,1745.91,1889.91,19,0
2015-11-23,1849.41,1849.41,1660.42,1682.92,37,0
2015-11-24,1502.92,1709.91,1471.43,1633.42,27,0
2015-11-25,1687.42,1831.41,1687.42,1754.91,31,0
2015-11-27,1642.42,1759.41,1606.42,1759.41,2,0
2015-11-30,1745.91,1745.91,1489.43,1628.92,31,0
2015-12-01,1687.42,1763.91,1588.42,1628.92,5,0
2015-12-02,1688.32,1741.41,1399.43,1400.33,55,0
2015-12-03,1430.93,1646.92,1430.93,1507.42,31,0
2015-12-04,1493.93,1525.42,1439.93,1520.92,27,0
2015-12-07,1516.42,1516.42,1057.45,1061.95,188,0
2015-12-08,1138.44,1174.44,989.95,1068.7,158,0
2015-12-09,1111.44,1133.94,859.46,859.46,139,0
2015-12-10,868.46,1079.95,868.46,976.45,93,0
2015-12-11,953.95,1147.44,953.95,1120.44,120,0
2015-12-14,1129.44,1192.44,868.46,881.96,96,0
2015-12-15,895.46,1003.45,859.46,917.95,39,0
2015-12-16,980.95,980.95,881.96,886.46,43,0
2015-12-17,854.96,854.96,764.96,818.96,192,0
2015-12-18,841.46,989.95,841.46,908.95,148,0
2015-12-21,949.45,949.45,778.46,832.46,86,0
2015-12-22,917.95,932.17,832.46,832.46,47,0
2015-12-23,836.96,913.45,787.46,805.46,150,0
2015-12-24,719.96,760.46,652.47,674.97,563,0
2015-12-28,674.97,697.47,625.47,629.97,196,0
2015-12-29,607.47,629.97,584.97,607.47,122,0
2015-12-30,579.12,629.97,579.12,601.53,65,0
2015-12-31,611.97,652.47,580.52,607.47,44,0
2016-01-04,596.31,598.47,575.97,580.47,17,0
2016-01-05,580.47,580.47,524.85,539.97,25,0
2016-01-06,539.97,548.97,449.98,467.93,133,0
2016-01-07,458.98,458.98,396.03,413.98,210,0
2016-01-08,413.98,418.48,373.48,373.62,92,0
2016-01-11,360.12,375.73,359.98,373.48,85,0
2016-01-12,377.98,382.48,364.62,373.44,58,0
2016-01-13,373.48,373.48,360.43,364.26,26,0
2016-01-14,359.98,359.98,341.98,355.48,43,0
2016-01-15,359.98,368.98,343.78,344.23,53,0
2016-01-19,364.48,364.48,346.48,359.98,35,0
2016-01-20,359.98,359.98,353.23,355.48,8,0
2016-01-21,348.28,382.48,346.62,373.48,45,0
2016-01-22,372.36,382.48,362.28,382.48,19,0
2016-01-25,382.48,404.98,364.53,404.48,32,0
2016-01-26,388.83,391.44,386.94,391.44,13,0
2016-01-27,404.98,505.82,404.98,445.48,211,0
2016-01-28,427.48,449.98,418.57,427.48,129,0
2016-01-29,436.34,445.43,421.85,427.52,37,0
2016-02-01,431.98,467.98,431.98,460.42,83,0
2016-02-02,451.33,463.48,436.48,436.48,52,0
2016-02-03,439.22,439.22,431.98,436.48,6,0
2016-02-04,423.02,437.96,414.02,429.5,21,0
2016-02-05,404.98,404.98,382.53,386.98,10,0
2016-02-08,382.48,386.94,373.48,373.48,17,0
2016-02-09,360.12,377.98,346.53,364.48,52,0
2016-02-10,368.98,373.48,355.53,373.48,5,0
2016-02-11,359.98,376.63,359.98,376.63,13,0
2016-02-12,370.15,377.94,370.15,377.94,9,0
2016-02-16,377.98,377.98,359.98,364.48,22,0
2016-02-17,355.48,355.48,346.48,355.48,23,0
2016-02-18,355.48,355.48,346.48,355.03,16,0
2016-02-19,355.03,355.48,346.48,355.48,40,0
2016-02-22,355.03,377.08,354.63,364.48,63,0
2016-02-23,372.04,373.26,359.98,359.98,50,0
2016-02-24,359.98,364.03,346.48,346.48,18,0
2016-02-25,355.48,355.48,332.98,337.48,57,0
2016-02-26,327.58,346.48,323.98,332.08,127,0
2016-02-29,332.08,332.08,319.48,319.48,27,0
2016-03-01,315.03,321.24,310.48,314.98,54,0
2016-03-02,314.98,314.98,287.99,293.21,34,0
2016-03-03,305.98,319.44,296.99,314.98,51,0
2016-03-04,301.48,319.48,293.48,313.18,66,0
2016-03-07,314.98,319.48,310.48,314.98,38,0
2016-03-08,310.48,318.99,310.48,314.98,40,0
2016-03-09,314.53,314.98,310.48,310.48,21,0
2016-03-10,310.48,311.38,293.43,293.43,47,0
2016-03-11,296.85,296.99,287.99,292.44,120,0
2016-03-14,269.99,289.74,269.99,289.11,95,0
2016-03-15,270.03,278.99,258.29,269.99,81,0
2016-03-16,256.58,287.99,256.58,256.98,53,0
2016-03-17,260.99,278.99,260.99,265.58,64,0
2016-03-18,269.99,512.97,267.74,440.98,978,0
2016-03-21,445.48,449.93,323.98,323.98,352,0
2016-03-22,359.98,431.98,324.34,351.03,199,0
2016-03-23,400.48,427.43,364.48,391.44,254,0
2016-03-24,368.98,382.48,368.98,378.66,55,0
2016-03-28,380.23,380.23,359.98,373.48,38,0
2016-03-29,372,375.73,346.48,355.48,35,0
2016-03-30,339.28,355.48,337.48,350.98,51,0
2016-03-31,337.48,353.23,337.48,337.48,75,0
2016-04-01,341.98,341.98,319.93,328.48,64,0
2016-04-04,319.93,337.48,319.93,332.98,23,0
2016-04-05,323.98,328.48,301.48,319.48,181,0
2016-04-06,314.98,319.48,310.44,314.98,12,0
2016-04-07,305.98,305.98,256.49,274.49,114,0
2016-04-08,269.99,287.9,269.99,277.19,62,0
2016-04-11,270.8,274.49,269.99,274.49,18,0
2016-04-12,274.49,301.44,272.24,301.44,87,0
2016-04-13,287.99,301.44,274.49,291.59,18,0
2016-04-14,291.59,296.09,280.38,283.49,54,0
2016-04-15,270.12,283.49,270.03,282.59,52,0
2016-04-18,270.17,283.49,270.12,283.49,60,0
2016-04-19,270.44,278.99,233.99,247.53,159,0
2016-04-20,255.59,314.98,255.5,302.25,310,0
2016-04-21,323.98,337.48,283.49,296.99,240,0
2016-04-22,301.48,301.48,267.78,300.54,35,0
2016-04-25,283.49,314.94,270.17,287.99,36,0
2016-04-26,287.99,294.69,274.58,288.03,24,0
2016-04-27,296.54,310.48,274.53,298.38,50,0
2016-04-28,301.48,310.48,301.48,308.68,58,0
2016-04-29,292.53,301.48,274.53,287.99,58,0
2016-05-02,274.53,278.94,274.49,274.53,14,0
2016-05-03,274.49,278.99,247.53,278.99,85,0
2016-05-04,287.54,287.99,279.03,285.74,52,0
2016-05-05,286.64,355.44,285.74,337.35,670,0
2016-05-06,346.48,355.48,306.03,324.03,224,0
2016-05-09,333.88,337.48,323.98,332.53,48,0
2016-05-10,314.98,328.48,305.98,310.53,32,0
2016-05-11,319.48,319.48,266.43,283.31,50,0
2016-05-12,283.49,287.99,283.49,283.94,28,0
2016-05-13,287.99,292.49,283.94,283.94,54,0
2016-05-16,283.49,292.44,278.99,280.43,33,0
2016-05-17,273.27,287.99,273.27,279.03,12,0
2016-05-18,252.03,269.99,252.03,269.99,72,0
2016-05-19,252.48,269.9,247.53,250.05,17,0
2016-05-20,259.64,313.59,247.58,283.49,484,0
2016-05-23,269.99,278.94,260.99,260.99,49,0
2016-05-24,265.49,269.99,251.99,260.99,83,0
2016-05-25,260.94,269.94,252.03,260.99,41,0
2016-05-26,254.24,269.94,254.24,260.99,39,0
2016-05-27,267.69,267.69,260.99,260.99,10,0
2016-05-31,269.85,269.99,256.04,256.49,25,0
2016-06-01,254.24,278.99,254.24,278.99,77,0
2016-06-02,283.49,300,278.99,283.49,137,0
2016-06-03,288.89,328.48,283.49,305.08,369,0
2016-06-06,305.98,328.39,305.53,323.98,129,0
2016-06-07,328.48,350.98,315.03,341.94,218,0
2016-06-08,341.98,521.97,328.48,463.88,1922,0
2016-06-09,485.98,494.98,386.98,400.43,802,0
2016-06-10,404.98,404.98,337.48,342.03,260,0
2016-06-13,350.98,386.98,341.98,359.98,233,0
2016-06-14,377.98,400.39,341.98,359.98,149,0
2016-06-15,341.76,373.48,323.98,325.78,353,0
2016-06-16,337.48,337.48,296.99,296.99,184,0
2016-06-17,305.98,319.44,296.99,314.98,122,0
2016-06-20,303.15,310.48,292.98,301.48,114,0
2016-06-21,305.89,350.98,301.48,348.73,544,0
2016-06-22,332.98,359.98,313.81,319.48,145,0
2016-06-23,328.48,341.98,315.07,337.48,124,0
2016-06-24,292.49,373.48,292.49,305.98,457,0
2016-06-27,305.98,314.98,303.96,305.98,114,0
2016-06-28,359.98,391.48,281.24,285.83,1819,0
2016-06-29,301.03,301.03,283.49,287.99,204,0
2016-06-30,292.49,301.44,278.99,283.49,146,0
2016-07-01,274.94,287.9,269.99,272.24,96,0
2016-07-05,274.49,274.49,260.99,260.99,123,0
2016-07-06,251.99,251.99,224.99,229.58,556,0
2016-07-07,229.49,229.49,216.03,218.28,509,0
2016-07-08,218.24,242.99,211.04,242.99,602,0
2016-07-11,256.49,256.49,230.39,231.38,983,0
2016-07-12,229.49,247.49,219.14,233.09,922,0
2016-07-13,247.49,332.26,238.49,238.71,5411,0
2016-07-14,128.24,136.79,121.99,125.99,49368,0
2016-07-15,139.49,142.96,128.6,133.64,24322,0
2016-07-18,134.99,139,126.49,130.45,9957,0
2016-07-19,134.45,134.99,112.94,123.74,6737,0
2016-07-20,132.74,133.28,121.49,122.39,5544,0
2016-07-21,128.24,128.24,97.015,108.4,5512,0
2016-07-22,112.49,112.49,98.995,100.79,5354,0
2016-07-25,103.49,114.74,102.59,110.2,5835,0
2016-07-26,114.7,114.7,101.24,102.46,3556,0
2016-07-27,103.49,112.49,103.49,111.14,4697,0
2016-07-28,112.49,114.74,104.75,112.45,2623,0
2016-07-29,107.99,112.9,105.74,105.74,2873,0
2016-08-01,110.24,121.04,105.92,118.25,3398,0
2016-08-02,128.24,130.4,118.34,130.04,8382,0
2016-08-03,134.99,166.49,130.49,141.74,31469,0
2016-08-04,135.04,143.54,112.49,131.21,7359,0
2016-08-05,134.54,139.49,126.04,135.49,4066,0
2016-08-08,148.45,148.45,133.64,140.98,4112,0
2016-08-09,146.24,175.49,143.99,168.7,17370,0
2016-08-10,170.99,172.97,140.21,147.68,11188,0
2016-08-11,161.99,164.24,130.49,142.73,8910,0
2016-08-12,142.64,143.99,134.99,139.49,4973,0
2016-08-15,143.99,150.74,121.54,125.95,8535,0
2016-08-16,126.13,129.91,116.99,122.8,4753,0
2016-08-17,125.95,133.64,117.04,133.64,2864,0
2016-08-18,134.54,134.54,125.99,127.57,2113,0
2016-08-19,125.99,130.27,121.54,122.84,1587,0
2016-08-22,125.95,125.95,117.22,121.49,2164,0
2016-08-23,121.49,125.05,118.75,121.76,1080,0
2016-08-24,117.62,121.45,114.79,116.68,2772,0
2016-08-25,116.09,120.37,110.24,112.54,3262,0
2016-08-26,116.9,116.9,110.29,112.49,1649,0
2016-08-29,113.17,114.47,108.67,108.67,1945,0
2016-08-30,112.49,119.24,108.67,115.51,2047,0
2016-08-31,120.32,120.32,112.99,115.15,2344,0
2016-09-01,115.64,116.54,109.43,115.24,1282,0
2016-09-02,116.99,116.99,108.89,109.84,1255,0
2016-09-06,114.34,115.51,108.04,112.54,1739,0
2016-09-07,112.94,114.74,112.31,113.48,881,0
2016-09-08,112.99,114.74,104.48,107.54,1848,0
2016-09-09,110.2,110.2,103.49,103.49,1734,0
2016-09-12,103.49,107.9,99.99,101.24,940,0
2016-09-13,103.45,103.45,99.9,100.34,914,0
2016-09-14,103.45,110.2,100.79,105.47,3098,0
2016-09-15,107.95,107.95,101.33,106.82,1409,0
2016-09-16,107.95,114.74,103.54,112.49,2933,0
2016-09-19,112.13,114.74,104.39,106.87,1775,0
2016-09-20,107.95,110.24,104.39,106.01,983,0
2016-09-21,104.44,106.91,101.29,102.14,912,0
2016-09-22,103.04,105.29,102.14,102.59,989,0
2016-09-23,103.45,107.36,98.995,98.995,1101,0
2016-09-26,99.58,103.4,80.906,87.521,4354,0
2016-09-27,89.546,89.546,78.746,87.746,3356,0
2016-09-28,83.246,87.341,82.751,85.181,1039,0
2016-09-29,82.796,87.746,82.751,83.246,875,0
2016-09-30,83.246,89.951,77.801,84.821,1110,0
2016-10-03,88.196,88.196,78.836,82.121,762,0
2016-10-04,82.346,82.346,78.836,80.051,588,0
2016-10-05,78.791,80.501,62.997,71.546,2881,0
2016-10-06,70.961,74.201,67.542,69.747,1265,0
2016-10-07,69.747,71.951,68.172,68.802,509,0
2016-10-10,67.497,67.722,63.582,67.002,1131,0
2016-10-11,67.002,71.951,63.447,68.172,1799,0
2016-10-12,71.996,71.996,65.292,65.922,1030,0
2016-10-13,67.497,71.951,65.292,67.497,1055,0
2016-10-14,67.497,69.747,65.382,65.382,1003,0
2016-10-17,65.697,93.595,65.517,73.706,11705,0
2016-10-18,77.351,85.451,73.841,80.996,2880,0
2016-10-19,82.796,82.796,71.996,73.976,1642,0
2016-10-20,72.491,78.746,71.996,74.066,1114,0
2016-10-21,76.496,76.496,73.256,75.101,657,0
2016-10-24,75.146,75.146,68.937,69.882,1082,0
2016-10-25,71.996,74.156,67.542,69.297,788,0
2016-10-26,69.297,76.496,67.947,73.346,1181,0
2016-10-27,69.792,76.001,69.792,71.996,947,0
2016-10-28,70.196,74.246,65.382,67.497,1520,0
2016-10-31,67.497,71.771,63.042,63.042,1197,0
2016-11-01,66.192,67.317,60.882,62.997,897,0
2016-11-02,65.292,65.427,58.497,58.497,1482,0
2016-11-03,61.422,61.557,50.532,53.727,1707,0
2016-11-04,53.997,62.952,53.997,57.462,909,0
2016-11-07,55.392,62.952,55.392,58.497,603,0
2016-11-08,61.152,61.152,58.407,59.262,689,0
2016-11-09,50.847,60.747,50.847,57.147,1670,0
2016-11-10,57.147,58.497,53.547,58.497,620,0
2016-11-11,58.452,71.546,57.372,64.797,1855,0
2016-11-14,49.498,55.617,36.943,49.453,6025,0
2016-11-15,44.998,48.778,39.868,42.163,3889,0
2016-11-16,42.163,42.163,36.088,36.493,2564,0
2016-11-17,36.088,46.798,36.088,40.453,3997,0
2016-11-18,44.998,44.998,38.248,40.003,1107,0
2016-11-21,39.733,40.948,36.178,36.268,1155,0
2016-11-22,38.698,38.698,36.178,38.068,894,0
2016-11-23,38.698,48.598,37.348,41.398,8664,0
2016-11-25,44.998,48.373,39.193,44.998,5956,0
2016-11-28,49.498,69.252,47.248,58.497,22903,0
2016-11-29,53.997,62.547,49.498,50.712,8980,0
2016-11-30,50.172,50.172,44.998,47.248,2767,0
2016-12-01,48.598,49.048,40.993,42.658,2029,0
2016-12-02,45.673,46.168,42.703,42.748,1219,0
2016-12-05,42.793,44.773,37.033,42.703,1589,0
2016-12-06,38.473,43.648,38.473,41.623,934,0
2016-12-07,41.398,67.497,41.398,57.597,23858,0
2016-12-08,55.347,103.49,54.087,76.496,54821,0
2016-12-09,95.215,99.22,58.497,58.947,24321,0
2016-12-12,61.872,62.952,47.248,50.937,8433,0
2016-12-13,53.097,88.916,52.107,73.706,37053,0
2016-12-14,82.526,82.526,58.497,67.497,16071,0
2016-12-15,61.242,66.552,53.997,59.487,9158,0
2016-12-16,53.997,62.817,51.747,58.497,4732,0
2016-12-19,45.853,46.123,40.498,40.588,34350,0
2016-12-20,40.498,42.928,40.498,41.173,10346,0
2016-12-21,41.848,42.208,38.698,39.598,8666,0
2016-12-22,39.688,42.748,38.248,38.878,9094,0
2016-12-23,40.273,40.273,36.898,37.798,5828,0
2016-12-27,40.498,44.998,38.293,39.553,23354,0
2016-12-28,41.488,42.298,38.698,39.148,11599,0
2016-12-29,39.148,40.498,36.988,37.348,7582,0
2016-12-30,38.203,38.248,36.133,37.348,8751,0
2017-01-03,37.798,38.248,36.223,36.673,9045,0
2017-01-04,37.888,37.933,35.998,37.078,11593,0
2017-01-05,40.498,41.083,37.078,38.608,15048,0
2017-01-06,41.893,46.348,38.248,39.823,38111,0
2017-01-09,40.048,40.048,35.998,37.348,24732,0
2017-01-10,37.798,38.473,36.673,37.663,19334,0
2017-01-11,38.248,52.872,36.898,50.847,74724,0
2017-01-12,56.247,60.207,41.038,44.998,139435,0
2017-01-13,47.248,48.148,39.148,42.748,40435,0
2017-01-17,49.408,49.453,42.748,43.423,40197,0
2017-01-18,43.648,44.548,39.148,40.903,30007,0
2017-01-19,40.498,41.398,37.348,39.373,22104,0
2017-01-20,44.953,45.448,40.138,40.948,41542,0
2017-01-23,41.398,41.578,38.473,39.373,21456,0
2017-01-24,39.373,39.373,36.448,37.348,29123,0
2017-01-25,39.148,39.148,37.348,38.248,12845,0
2017-01-26,39.598,39.598,37.348,38.248,11743,0
2017-01-27,40.498,41.128,37.123,38.653,11800,0
2017-01-30,37.348,38.023,27.539,31.948,47763,0
2017-01-31,33.253,33.253,30.148,31.498,21856,0
2017-02-01,29.249,31.498,29.249,31.498,24536,0
2017-02-02,32.713,32.713,29.699,31.048,9334,0
2017-02-03,31.228,31.273,29.924,30.418,8609,0
2017-02-06,30.373,33.748,29.699,31.048,12591,0
2017-02-07,31.498,33.523,30.598,31.273,16418,0
2017-02-08,30.238,30.598,27.899,28.439,22973,0
2017-02-09,26.999,29.654,20.969,27.359,31751,0
2017-02-10,26.999,28.799,23.444,26.684,14739,0
2017-02-13,26.639,28.304,25.874,26.774,11048,0
2017-02-14,27.854,28.574,26.774,27.314,9563,0
2017-02-15,28.754,28.889,26.144,26.999,11859,0
2017-02-16,26.999,26.999,25.739,26.999,7091,0
2017-02-17,27.449,35.548,26.549,31.498,60177,0
2017-02-21,33.073,36.448,29.519,30.463,54236,0
2017-02-22,33.298,33.298,26.999,29.204,23022,0
2017-02-23,37.198,41.248,27.149,33.448,154839,0
2017-02-24,31.198,35.398,27.749,29.699,68237,0
2017-02-27,29.699,31.498,26.999,27.449,44827,0
2017-02-28,27.449,28.499,26.399,26.849,22274,0
2017-03-01,26.849,26.997,24.149,24.749,24805,0
2017-03-02,24.749,32.698,23.999,30.898,163689,0
2017-03-03,30.898,49.048,28.349,42.748,1139996,0
2017-03-06,49.498,53.997,43.048,44.398,504912,0
2017-03-07,42.448,42.448,34.648,35.998,114432,0
2017-03-08,34.798,35.848,32.248,34.648,75241,0
2017-03-09,38.248,42.896,33.748,36.148,163157,0
2017-03-10,37.648,37.648,32.548,34.048,48795,0
2017-03-13,33.438,34.573,30.448,31.798,25010,0
2017-03-14,30.748,31.348,28.499,28.949,29631,0
2017-03-15,27.899,32.848,27.749,29.399,101701,0
2017-03-16,27.749,28.499,26.697,27.149,66623,0
2017-03-17,27.749,27.899,26.399,27.147,14719,0
2017-03-20,27.299,27.749,26.549,27.149,19333,0
2017-03-21,27.899,32.848,27.299,28.049,105431,0
2017-03-22,27.899,29.399,27.449,27.899,31015,0
2017-03-23,28.499,28.499,26.999,27.149,23110,0
2017-03-24,27.599,28.649,27.149,27.749,29902,0
2017-03-27,28.349,28.349,27.599,27.899,13538,0
2017-03-28,27.599,28.199,27.149,27.449,15737,0
2017-03-29,27.149,27.749,26.999,27.449,14812,0
2017-03-30,28.049,28.347,27.149,27.749,24088,0
2017-03-31,27.899,27.899,26.699,27.149,15286,0
2017-04-03,27.299,27.299,24.749,25.349,32181,0
2017-04-04,24.749,24.899,22.799,23.249,25610,0
2017-04-05,23.099,23.273,19.499,20.999,24128,0
2017-04-06,20.699,20.837,18.149,19.649,22941,0
2017-04-07,19.499,19.499,18.617,19.049,11330,0
2017-04-10,19.049,20.745,18.749,20.099,34493,0
2017-04-11,20.699,21.899,19.199,19.799,24174,0
2017-04-12,21.299,21.299,17.249,18.449,36085,0
2017-04-13,18.149,18.449,14.849,14.854,59216,0
2017-04-17,14.849,15.599,14.699,15.149,15222,0
2017-04-18,14.849,14.998,13.801,14.893,13707,0
2017-04-19,14.249,14.549,13.829,13.994,7651,0
2017-04-20,13.349,13.949,12.899,13.349,18898,0
2017-04-21,13.067,16.949,13.052,14.999,127360,0
2017-04-24,14.999,15.149,13.949,14.264,24136,0
2017-04-25,14.999,15.299,14.101,14.491,20653,0
2017-04-26,14.266,16.799,14.251,15.599,92670,0
2017-04-27,15.749,17.249,14.849,15.149,56662,0
2017-04-28,15.149,15.223,13.801,14.72,27990,0
2017-05-01,14.699,14.699,13.499,13.499,13892,0
2017-05-02,13.199,13.499,11.999,12.449,25664,0
2017-05-03,12.434,12.434,9.75,10.949,20772,0
2017-05-04,11.399,12.599,10.201,10.499,21638,0
2017-05-05,11.024,11.699,9.765,11.248,32252,0
2017-05-08,11.249,11.339,10.501,10.799,8606,0
2017-05-09,10.799,11.656,10.799,11.077,7241,0
2017-05-10,11.077,11.218,9.4495,10.199,18582,0
2017-05-11,9.75,10.199,9.6,9.9,10389,0
2017-05-12,10.199,10.949,9.634,10.084,19508,0
2017-05-15,10.498,11.849,10.201,10.724,29576,0
2017-05-16,10.649,11.395,10.199,10.664,11028,0
2017-05-17,10.799,10.799,9.751,9.892,12301,0
2017-05-18,10.385,10.499,9.6,9.9,14510,0
2017-05-19,9.75,10.186,9.451,9.6,7512,0
2017-05-22,9.883,9.883,8.9996,9.448,8758,0
2017-05-23,8.9996,8.9996,8.1071,8.2496,16711,0
2017-05-24,8.0996,8.2496,7.4546,7.4546,17637,0
2017-05-25,7.4951,8.0831,6.7677,7.6496,16037,0
2017-05-26,7.3496,7.4996,6.1047,6.7482,16857,0
2017-05-30,6.7467,6.7467,5.0997,5.8497,26868,0
2017-05-31,5.9997,7.4996,5.8497,6.4392,38494,0
2017-06-01,6.4392,6.5997,5.8497,6.2997,9943,0
2017-06-02,6.2367,6.2997,5.5272,5.8182,16596,0
2017-06-05,5.8497,5.8497,5.5497,5.6982,8711,0
2017-06-06,5.6997,5.6997,5.2572,5.3967,11147,0
2017-06-07,5.2497,5.6097,4.9498,5.4297,38271,0
2017-06-08,5.4297,7.1981,5.2767,5.5947,287191,0
2017-06-09,5.3997,6.5997,4.1998,5.3127,89938,0
2017-06-12,5.2242,7.1996,4.6513,6.0837,219961,0
2017-06-13,5.8482,6.1107,5.2512,5.9967,72477,0
2017-06-14,5.9247,7.0481,5.6247,5.9247,178732,0
2017-06-15,5.9997,6.1407,5.5842,5.8347,33152,0
2017-06-16,5.8647,6.1407,4.8523,5.5497,66979,0
2017-06-19,5.2647,5.9982,4.9798,5.4012,22748,0
2017-06-20,5.2797,5.5497,5.0997,5.2482,28157,0
2017-06-21,5.3982,6.5982,4.9648,5.7582,225414,0
2017-06-22,6.0447,6.0447,5.4147,5.6997,48993,0
2017-06-23,5.6997,5.8347,5.2497,5.5197,39314,0
2017-06-26,5.5497,6.3957,5.4027,5.8497,85141,0
2017-06-27,6.7497,8.2346,6.1497,6.6012,862892,0
2017-06-28,6.6147,6.7497,5.3397,5.8497,198148,0
2017-06-29,5.9997,6.4482,5.3997,5.6247,139394,0
2017-06-30,5.6997,5.7507,5.3397,5.5497,92986,0
2017-07-03,5.8482,5.9982,5.3997,5.6322,50750,0
2017-07-05,5.6247,5.6247,4.8388,5.3997,73682,0
2017-07-06,5.2512,5.3997,4.9498,5.241,73134,0
2017-07-07,5.0997,5.2482,4.9498,5.2047,54941,0
2017-07-10,5.2497,6.2997,5.0997,5.9997,286125,0
2017-07-11,5.8497,5.9847,5.3997,5.4447,92754,0
2017-07-12,6.8997,7.4246,5.5497,5.5512,642258,0
2017-07-13,5.8272,5.8497,5.4162,5.5647,84058,0
2017-07-14,5.6907,5.8302,5.3997,5.6247,61947,0
2017-07-17,5.5497,5.6982,5.2797,5.4792,84713,0
2017-07-18,5.4012,5.5467,5.1027,5.3262,52032,0
2017-07-19,5.1762,5.6247,5.1762,5.4297,99490,0
2017-07-20,5.3262,5.5347,5.3022,5.3592,32708,0
2017-07-21,5.2782,5.4132,4.9513,4.9513,63538,0
2017-07-24,5.6997,5.6997,4.9498,5.2467,128571,0
2017-07-25,5.1972,5.3171,4.9574,5.1012,57129,0
2017-07-26,5.1162,5.2482,5.0262,5.0961,45150,0
2017-07-27,5.2647,5.2647,4.9693,5.0412,43191,0
2017-07-28,5.1387,5.1387,4.8508,5.0697,47425,0
2017-07-31,5.0232,5.0232,4.8013,4.8898,17068,0
2017-08-01,4.9468,4.9468,4.5013,4.5943,62630,0
2017-08-02,4.5943,4.6048,4.3498,4.4983,38122,0
2017-08-03,4.5223,4.6033,4.2448,4.3453,31141,0
2017-08-04,4.5703,4.6498,4.3933,4.6119,36405,0
2017-08-07,4.7998,5.5047,4.6498,5.3997,89659,0
2017-08-08,5.4447,5.4447,4.6513,4.7548,100531,0
2017-08-09,4.7848,4.7848,4.1998,4.4837,44419,0
2017-08-10,4.4998,4.6498,4.3498,4.5733,24963,0
2017-08-11,4.5748,4.6498,4.3648,4.6048,14748,0
2017-08-14,4.6498,4.7803,4.4398,4.6498,30962,0
2017-08-15,4.4998,4.4998,2.9999,3.7498,84165,0
2017-08-16,3.7498,3.8998,3.6763,3.7453,36523,0
2017-08-17,3.9313,4.3408,3.7453,3.8383,63477,0
2017-08-18,3.7348,4.0483,3.6148,3.6643,50556,0
2017-08-21,3.7498,3.7498,3.1843,3.4303,45814,0
2017-08-22,3.6013,3.6013,3.2248,3.4198,31809,0
2017-08-23,3.4498,3.7198,3.4198,3.5548,28281,0
2017-08-24,3.6148,3.6748,3.4498,3.5938,14909,0
2017-08-25,3.5248,3.6358,3.4648,3.6358,33719,0
2017-08-28,3.6748,4.5658,3.6748,4.0948,157401,0
2017-08-29,3.9598,4.1248,3.7018,3.8848,46672,0
2017-08-30,3.9013,3.9874,3.7498,3.7798,23036,0
2017-08-31,3.8323,4.0348,3.75,3.8323,23492,0
2017-09-01,3.8848,3.8968,3.7303,3.8323,25535,0
2017-09-05,3.8323,3.9883,3.7498,3.8443,40519,0
2017-09-06,3.8998,3.9598,3.7498,3.7888,22539,0
2017-09-07,3.8098,3.8098,3.5998,3.6733,42259,0
2017-09-08,3.6748,3.7078,3.4663,3.6058,8259,0
2017-09-11,3.5998,3.6388,3.5098,3.5998,9295,0
2017-09-12,3.5248,3.7498,3.4963,3.5758,59002,0
2017-09-13,3.6598,4.1098,3.5248,3.5998,229776,0
2017-09-14,3.6733,3.6733,3.5248,3.5413,36052,0
2017-09-15,3.5398,3.6583,3.5098,3.6373,23733,0
2017-09-18,3.5623,3.6373,3.3748,3.3763,38411,0
2017-09-19,3.4693,3.5968,3.3313,3.3448,42654,0
2017-09-20,3.4663,3.4738,3.1513,3.2998,40524,0
2017-09-21,3.2998,3.3448,3.0013,3.1708,47661,0
2017-09-22,3.1513,3.2998,3.1468,3.2998,33207,0
2017-09-25,3.3838,3.5848,3.1723,3.2278,134488,0
2017-09-26,3.2998,3.2998,2.7839,2.9699,68219,0
2017-09-27,2.9684,2.9684,2.7899,2.9099,53118,0
2017-09-28,2.9234,2.9234,2.7899,2.8424,29859,0
2017-09-29,2.8499,2.9999,2.8064,2.9219,45103,0
2017-10-02,2.8499,2.8499,2.2499,2.6699,48782,0
2017-10-03,2.6684,2.6684,2.5499,2.5499,40276,0
2017-10-04,2.5499,2.6354,2.3999,2.5499,70254,0
2017-10-05,2.6099,2.6234,2.4599,2.5499,42037,0
2017-10-06,2.48,2.97,2.3201,2.6,324168,0
2017-10-09,2.6,2.7346,2.51,2.511,124131,0
2017-10-10,2.6,2.6,2.03,2.16,204237,0
2017-10-11,2.15,2.15,1.81,1.8383,280803,0
2017-10-12,1.9,2.15,1.6,1.73,831830,0
2017-10-13,1.75,1.7501,1.51,1.5486,323471,0
2017-10-16,1.56,1.56,1.38,1.43,245666,0
2017-10-17,1.45,1.78,1.35,1.41,1724499,0
2017-10-18,1.39,1.39,1.22,1.23,406343,0
2017-10-19,1.31,1.55,0.95,0.9811,2116732,0
2017-10-20,0.88,0.88,0.7359,0.7811,1328849,0
2017-10-23,0.8201,0.8201,0.65,0.6763,516931,0
2017-10-24,0.65,0.67,0.563,0.589,1719776,0
