Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,1920,1944,1890,1890,36,0
2005-02-28,1884,1950,1668,1890,111,0
2005-03-01,1824,1926,1824,1926,89,0
2005-03-02,1956,2016,1908,1920,26,0
2005-03-03,1920,1926,1842,1842,63,0
2005-03-04,1872,1902,1788,1806,78,0
2005-03-07,1806,1854,1710,1770,108,0
2005-03-08,1734,1812,1734,1788,37,0
2005-03-09,1788,1860,1770,1860,42,0
2005-03-10,1872,1884,1782,1800,22,0
2005-03-11,1758,1824,1758,1806,49,0
2005-03-14,1824,1884,1740,1866,109,0
2005-03-15,1818,1842,1782,1800,134,0
2005-03-16,1686,1818,1686,1728,52,0
2005-03-17,1686,1758,1686,1758,27,0
2005-03-18,1758,1764,1740,1764,18,0
2005-03-21,1758,1788,1728,1728,58,0
2005-03-22,1746,1788,1728,1728,39,0
2005-03-23,1764,1806,1758,1782,26,0
2005-03-24,1734,1806,1734,1788,30,0
2005-03-28,1770,1794,1770,1782,61,0
2005-03-29,1824,1866,1794,1794,63,0
2005-03-30,1752,1800,1734,1734,27,0
2005-03-31,1776,1824,1692,1692,58,0
2005-04-01,1686,1728,1626,1632,77,0
2005-04-04,1632,1710,1632,1710,31,0
2005-04-05,1728,1764,1728,1740,26,0
2005-04-06,1764,1836,1728,1830,53,0
2005-04-07,1896,1896,1752,1770,24,0
2005-04-08,1728,1776,1656,1758,15,0
2005-04-11,1716,1770,1716,1752,16,0
2005-04-12,1710,1788,1500,1752,32,0
2005-04-13,1704,1764,1704,1734,22,0
2005-04-14,1692,1758,1674,1674,46,0
2005-04-15,1632,1794,1620,1752,83,0
2005-04-18,1710,1710,1632,1662,27,0
2005-04-19,1692,1692,1620,1668,40,0
2005-04-20,1686,1686,1638,1662,12,0
2005-04-21,1566,1686,1566,1680,41,0
2005-04-22,1686,1692,1656,1680,19,0
2005-04-25,1686,1692,1656,1656,11,0
2005-04-26,1656,1668,1602,1608,17,0
2005-04-27,1572,1668,1554,1668,21,0
2005-04-28,1632,1686,1584,1584,42,0
2005-04-29,1602,1608,1566,1608,30,0
2005-05-02,1620,1626,1560,1614,35,0
2005-05-03,1602,1638,1512,1632,66,0
2005-05-04,1584,1740,1584,1710,79,0
2005-05-05,1818,1938,1656,1692,174,0
2005-05-06,1686,1752,1686,1716,20,0
2005-05-09,1698,1782,1698,1776,20,0
2005-05-10,1758,1800,1668,1752,41,0
2005-05-11,1704,1770,1662,1662,30,0
2005-05-12,1680,1740,1626,1632,85,0
2005-05-13,1710,1758,1626,1632,48,0
2005-05-16,1650,1650,1614,1650,22,0
2005-05-17,1620,1632,1590,1596,40,0
2005-05-18,1596,1620,1572,1572,35,0
2005-05-19,1506,1620,1506,1590,24,0
2005-05-20,1590,1632,1566,1632,27,0
2005-05-23,1596,1632,1596,1632,16,0
2005-05-24,1590,1638,1584,1638,37,0
2005-05-25,1650,1650,1578,1602,29,0
2005-05-26,1608,1608,1572,1590,29,0
2005-05-27,1608,1632,1590,1608,15,0
2005-05-31,1632,1632,1596,1596,12,0
2005-06-01,1602,1650,1602,1638,17,0
2005-06-02,1620,1632,1602,1608,22,0
2005-06-03,1632,1632,1590,1608,54,0
2005-06-06,1620,1620,1548,1554,48,0
2005-06-07,1560,1560,1506,1506,87,0
2005-06-08,1536,1554,1476,1488,94,0
2005-06-09,1452,1518,1428,1488,69,0
2005-06-10,1458,1494,1458,1488,10,0
2005-06-13,1458,1542,1458,1530,103,0
2005-06-14,1536,1578,1536,1578,32,0
2005-06-15,1542,1596,1542,1578,19,0
2005-06-16,1632,1632,1320,1578,88,0
2005-06-17,1620,1620,1536,1536,54,0
2005-06-20,1542,1602,1542,1560,47,0
2005-06-21,1632,1632,1560,1608,36,0
2005-06-22,1602,1602,1548,1572,68,0
2005-06-23,1578,1596,1560,1578,36,0
2005-06-24,1560,1584,1530,1548,33,0
2005-06-27,1584,1590,1512,1512,33,0
2005-06-28,1476,1554,1476,1530,24,0
2005-06-29,1536,1554,1500,1530,25,0
2005-06-30,1500,1524,1494,1524,8,0
2005-07-01,1440,1458,1392,1428,36,0
2005-07-05,1404,1488,1404,1452,33,0
2005-07-06,1464,1500,1428,1470,97,0
2005-07-07,1440,1524,1440,1458,45,0
2005-07-08,1512,1512,1470,1494,33,0
2005-07-11,1476,1500,1452,1464,51,0
2005-07-12,1434,1518,1434,1488,43,0
2005-07-13,1446,1470,1446,1464,16,0
2005-07-14,1458,1470,1446,1452,9,0
2005-07-15,1404,1476,1404,1470,34,0
2005-07-18,1428,1584,1428,1554,102,0
2005-07-19,1578,1584,1512,1524,50,0
2005-07-20,1494,1566,1476,1512,33,0
2005-07-21,1500,1644,1494,1620,275,0
2005-07-22,1620,1620,1560,1578,57,0
2005-07-25,1566,1584,1554,1560,39,0
2005-07-26,1554,1560,1536,1548,20,0
2005-07-27,1536,1536,1500,1506,38,0
2005-07-28,1518,1530,1494,1494,18,0
2005-07-29,1554,1608,1494,1602,113,0
2005-08-01,1608,1626,1584,1596,30,0
2005-08-02,1614,1674,1554,1596,130,0
2005-08-03,1632,1896,1632,1644,108,0
2005-08-04,1692,1692,1590,1602,83,0
2005-08-05,1662,1662,1500,1608,88,0
2005-08-08,1590,1590,1530,1530,62,0
2005-08-09,1500,1638,1500,1608,143,0
2005-08-10,1638,1650,1560,1632,171,0
2005-08-11,1650,1650,1572,1620,52,0
2005-08-12,1608,1620,1566,1572,28,0
2005-08-15,1566,1638,1542,1626,153,0
2005-08-16,1638,1668,1596,1638,195,0
2005-08-17,1620,1626,1560,1602,124,0
2005-08-18,1572,1608,1554,1590,94,0
2005-08-19,1560,1614,1554,1560,57,0
2005-08-22,1554,1632,1554,1620,48,0
2005-08-23,1620,1632,1602,1608,31,0
2005-08-24,1632,1638,1608,1626,68,0
2005-08-25,1650,1650,1614,1632,53,0
2005-08-26,1656,1656,1632,1656,89,0
2005-08-29,1656,1668,1638,1638,42,0
2005-08-30,1692,1692,1632,1650,29,0
2005-08-31,1614,1662,1602,1602,37,0
2005-09-01,1596,1650,1590,1608,79,0
2005-09-02,1584,1632,1578,1614,123,0
2005-09-06,1608,1638,1584,1608,68,0
2005-09-07,1608,1656,1584,1632,89,0
2005-09-08,1614,1680,1614,1674,105,0
2005-09-09,1656,1740,1656,1740,124,0
2005-09-12,1770,1842,1728,1764,191,0
2005-09-13,1800,1830,1764,1830,123,0
2005-09-14,1884,1884,1686,1698,125,0
2005-09-15,1704,1764,1692,1734,87,0
2005-09-16,1770,1830,1632,1638,291,0
2005-09-19,1710,1746,1662,1704,107,0
2005-09-20,1758,1758,1662,1710,92,0
2005-09-21,1782,1782,1650,1692,109,0
2005-09-22,1710,1734,1638,1638,100,0
2005-09-23,1632,1674,1620,1620,41,0
2005-09-26,1662,1662,1596,1608,63,0
2005-09-27,1620,1620,1572,1590,59,0
2005-09-28,1566,1614,1566,1590,78,0
2005-09-29,1638,1638,1548,1548,86,0
2005-09-30,1572,1620,1566,1584,30,0
2005-10-03,1566,1608,1566,1602,82,0
2005-10-04,1578,1596,1500,1548,71,0
2005-10-05,1566,1578,1554,1572,153,0
2005-10-06,1500,1578,1494,1506,125,0
2005-10-07,1500,1572,1500,1572,132,0
2005-10-10,1572,1614,1560,1572,10,0
2005-10-11,1566,1584,1530,1584,115,0
2005-10-12,1578,1602,1530,1602,124,0
2005-10-13,1530,1578,1518,1560,74,0
2005-10-14,1524,1584,1524,1584,48,0
2005-10-17,1554,1596,1542,1566,68,0
2005-10-18,1566,1584,1536,1572,90,0
2005-10-19,1572,1596,1542,1596,72,0
2005-10-20,1572,1578,1560,1572,37,0
2005-10-21,1572,1584,1554,1566,41,0
2005-10-24,1536,1578,1536,1578,83,0
2005-10-25,1554,1590,1554,1590,23,0
2005-10-26,1554,1608,1554,1566,57,0
2005-10-27,1560,1578,1554,1578,30,0
2005-10-28,1572,1572,1554,1554,65,0
2005-10-31,1578,1590,1554,1590,65,0
2005-11-01,1578,1608,1554,1596,59,0
2005-11-02,1560,1698,1560,1662,158,0
2005-11-03,1698,1704,1566,1584,82,0
2005-11-04,1554,1644,1554,1620,40,0
2005-11-07,1590,1644,1590,1620,51,0
2005-11-08,1656,1656,1596,1614,68,0
2005-11-09,1596,1692,1596,1620,86,0
2005-11-10,1656,1656,1620,1638,32,0
2005-11-11,1644,1662,1620,1638,40,0
2005-11-14,1632,1638,1554,1596,81,0
2005-11-15,1596,1596,1494,1506,51,0
2005-11-16,1488,1578,1488,1500,30,0
2005-11-17,1488,1506,1470,1494,35,0
2005-11-18,1524,1554,1362,1368,682,0
2005-11-21,1398,1476,1356,1386,237,0
2005-11-22,1386,1470,1386,1446,51,0
2005-11-23,1476,1494,1452,1452,59,0
2005-11-25,1494,1494,1446,1446,24,0
2005-11-28,1494,1494,1458,1464,27,0
2005-11-29,1470,1494,1458,1476,53,0
2005-11-30,1476,1488,1440,1476,56,0
2005-12-01,1494,1494,1434,1470,66,0
2005-12-02,1470,1470,1428,1446,61,0
2005-12-05,1470,1470,1404,1458,84,0
2005-12-06,1416,1458,1416,1434,65,0
2005-12-07,1440,1458,1422,1452,35,0
2005-12-08,1488,1584,1470,1572,72,0
2005-12-09,1572,1638,1572,1572,24,0
2005-12-12,1626,1626,1572,1584,77,0
2005-12-13,1602,1638,1584,1638,53,0
2005-12-14,1596,1644,1596,1614,39,0
2005-12-15,1602,1626,1596,1626,22,0
2005-12-16,1638,1650,1632,1644,20,0
2005-12-19,1626,1644,1620,1638,58,0
2005-12-20,1638,1668,1620,1632,32,0
2005-12-21,1632,1644,1620,1632,46,0
2005-12-22,1644,1662,1632,1656,48,0
2005-12-23,1638,1662,1572,1656,58,0
2005-12-27,1614,1656,1602,1602,6,0
2005-12-28,1566,1674,1566,1662,48,0
2005-12-29,1614,1698,1614,1692,86,0
2005-12-30,1674,1686,1632,1686,36,0
2006-01-03,1704,1716,1668,1716,28,0
2006-01-04,1722,1788,1722,1758,42,0
2006-01-05,1740,1746,1704,1734,48,0
2006-01-06,1686,1770,1686,1764,112,0
2006-01-09,1770,1914,1758,1848,120,0
2006-01-10,1920,1938,1842,1938,50,0
2006-01-11,1950,2160,1902,2088,157,0
2006-01-12,2088,2088,1986,2034,71,0
2006-01-13,2016,2016,1920,1974,77,0
2006-01-17,1962,2040,1962,2016,30,0
2006-01-18,2022,2022,1986,1998,50,0
2006-01-19,1986,2004,1932,2004,28,0
2006-01-20,2016,2040,2010,2016,24,0
2006-01-23,1992,2052,1986,2034,58,0
2006-01-24,2022,2052,1998,2028,27,0
2006-01-25,1986,2028,1980,1998,43,0
2006-01-26,1992,2004,1980,1998,10,0
2006-01-27,1986,1998,1956,1986,295,0
2006-01-30,1980,1992,1950,1968,224,0
2006-01-31,2004,2016,1926,1992,326,0
2006-02-01,1992,2034,1980,2034,96,0
2006-02-02,1932,2046,1932,2028,60,0
2006-02-03,2016,2088,1992,2088,52,0
2006-02-06,2136,2136,2034,2058,32,0
2006-02-07,2040,2100,2034,2076,25,0
2006-02-08,2028,2082,2022,2076,42,0
2006-02-09,2070,2160,2058,2160,65,0
2006-02-10,2172,2172,2100,2136,43,0
2006-02-13,2124,2136,2070,2118,41,0
2006-02-14,2112,2154,2094,2136,79,0
2006-02-15,2154,2184,2106,2172,43,0
2006-02-16,2208,2208,2028,2172,109,0
2006-02-17,2178,2208,2094,2172,139,0
2006-02-21,2184,2202,2112,2112,22,0
2006-02-22,2148,2154,2082,2154,110,0
2006-02-23,2130,2154,2106,2112,66,0
2006-02-24,2094,2118,2052,2058,95,0
2006-02-27,2040,2124,2040,2082,82,0
2006-02-28,2112,2112,1974,2004,154,0
2006-03-01,1986,2100,1986,2082,92,0
2006-03-02,2046,2124,1938,2004,404,0
2006-03-03,2040,2040,1974,1992,126,0
2006-03-06,1986,1992,1938,1938,80,0
2006-03-07,1932,1974,1920,1962,63,0
2006-03-08,2154,2154,1962,2016,32,0
2006-03-09,2040,2058,2016,2034,26,0
2006-03-10,2106,2130,2034,2100,210,0
2006-03-13,2118,2118,2052,2094,113,0
2006-03-14,2094,2136,2082,2130,56,0
2006-03-15,2148,2148,2040,2052,89,0
2006-03-16,2118,2118,2040,2094,50,0
2006-03-17,2046,2088,1998,2052,141,0
2006-03-20,2034,2034,1974,1998,79,0
2006-03-21,2028,2082,1986,2058,46,0
2006-03-22,1986,2076,1980,1992,104,0
2006-03-23,1980,2040,1974,2034,43,0
2006-03-24,2016,2052,2016,2040,19,0
2006-03-27,2040,2100,2040,2088,100,0
2006-03-28,2070,2100,2046,2046,225,0
2006-03-29,2064,2094,2046,2070,168,0
2006-03-30,2052,2154,2052,2154,50,0
2006-03-31,2160,2202,2130,2190,61,0
2006-04-03,2184,2304,2178,2304,77,0
2006-04-04,2310,2442,2280,2442,226,0
2006-04-05,2478,2490,2352,2388,360,0
2006-04-06,2394,2412,2298,2322,103,0
2006-04-07,2316,2340,2268,2280,49,0
2006-04-10,2310,2400,2280,2358,74,0
2006-04-11,2334,2382,2334,2340,39,0
2006-04-12,2268,2340,2244,2304,40,0
2006-04-13,2334,2334,2220,2286,30,0
2006-04-17,2334,2364,2298,2328,44,0
2006-04-18,2310,2358,2310,2334,33,0
2006-04-19,2316,2340,2304,2316,52,0
2006-04-20,2298,2388,2298,2346,149,0
2006-04-21,2316,2382,2316,2340,45,0
2006-04-24,2382,2400,2322,2382,178,0
2006-04-25,2358,2370,2292,2334,37,0
2006-04-26,2196,2358,2196,2304,73,0
2006-04-27,2292,2328,2262,2310,84,0
2006-04-28,2316,2358,2256,2334,85,0
2006-05-01,2322,2352,2304,2322,71,0
2006-05-02,2310,2376,2292,2376,265,0
2006-05-03,2400,2412,2310,2352,126,0
2006-05-04,2358,2370,2334,2352,58,0
2006-05-05,2352,2460,2322,2400,191,0
2006-05-08,2448,2448,2334,2370,70,0
2006-05-09,2394,2430,2334,2394,119,0
2006-05-10,2388,2394,2352,2382,26,0
2006-05-11,2346,2388,2148,2322,75,0
2006-05-12,2322,2322,2208,2226,57,0
2006-05-15,2214,2214,2130,2184,99,0
2006-05-16,2160,2208,2154,2196,67,0
2006-05-17,2226,2226,2124,2124,46,0
2006-05-18,2094,2118,2064,2064,46,0
2006-05-19,2070,2070,2016,2052,60,0
2006-05-22,2034,2040,1986,1992,34,0
2006-05-23,1992,2100,1992,2082,93,0
2006-05-24,2094,2094,2052,2064,44,0
2006-05-25,2082,2088,2016,2034,21,0
2006-05-26,2052,2094,2034,2094,69,0
2006-05-30,2046,2142,2046,2082,98,0
2006-05-31,2070,2232,2070,2226,22,0
2006-06-01,2232,2334,2160,2280,126,0
2006-06-02,2280,2328,2166,2328,79,0
2006-06-05,2346,2346,2220,2268,80,0
2006-06-06,2268,2268,2064,2064,91,0
2006-06-07,2058,2202,2052,2154,31,0
2006-06-08,2154,2154,1926,1998,47,0
2006-06-09,2028,2202,2016,2142,37,0
2006-06-12,2136,2136,1944,1974,105,0
2006-06-13,1962,1974,1782,1854,134,0
2006-06-14,1848,1860,1806,1812,30,0
2006-06-15,1812,1920,1812,1920,89,0
2006-06-16,1926,1968,1884,1944,37,0
2006-06-19,2262,2262,1884,1896,54,0
2006-06-20,1896,1908,1836,1848,27,0
2006-06-21,1872,1926,1830,1854,64,0
2006-06-22,1842,1908,1818,1896,74,0
2006-06-23,1902,1968,1884,1938,58,0
2006-06-26,1908,1920,1884,1884,29,0
2006-06-27,1920,1920,1866,1902,29,0
2006-06-28,1902,1914,1854,1884,34,0
2006-06-29,1890,1920,1854,1902,51,0
2006-06-30,1932,1980,1872,1980,75,0
2006-07-03,1980,2010,1872,1938,31,0
2006-07-05,1932,1956,1860,1896,33,0
2006-07-06,1860,1890,1860,1872,50,0
2006-07-07,1890,1890,1842,1842,36,0
2006-07-10,1824,1830,1734,1788,50,0
2006-07-11,1794,1830,1770,1812,20,0
2006-07-12,1800,1842,1758,1806,39,0
2006-07-13,1788,1824,1734,1740,60,0
2006-07-14,1734,1758,1620,1740,51,0
2006-07-17,1728,1740,1620,1620,100,0
2006-07-18,1662,1710,1650,1692,38,0
2006-07-19,1704,1746,1686,1722,44,0
2006-07-20,1740,1764,1734,1734,5,0
2006-07-21,1734,1740,1704,1740,55,0
2006-07-24,1758,1788,1734,1782,56,0
2006-07-25,1770,1788,1734,1752,25,0
2006-07-26,1800,1800,1752,1758,15,0
2006-07-27,1776,1794,1740,1752,32,0
2006-07-28,1752,1752,1728,1734,5,0
2006-07-31,1722,1806,1722,1806,12,0
2006-08-01,1812,1812,1770,1800,9,0
2006-08-02,1794,1806,1764,1764,10,0
2006-08-03,1752,1872,1752,1872,33,0
2006-08-04,1842,1842,1776,1788,34,0
2006-08-07,1782,1782,1722,1722,15,0
2006-08-08,1722,1824,1710,1734,18,0
2006-08-09,1734,1758,1728,1734,14,0
2006-08-10,1776,1776,1734,1734,10,0
2006-08-11,1842,1842,1674,1740,11,0
2006-08-14,1896,1896,1620,1740,30,0
2006-08-15,1758,1758,1710,1728,19,0
2006-08-16,1734,1770,1728,1740,24,0
2006-08-17,1734,1782,1698,1728,55,0
2006-08-18,1704,1722,1704,1722,5,0
2006-08-21,1734,1764,1710,1764,38,0
2006-08-22,1758,1776,1758,1770,21,0
2006-08-23,1758,1800,1758,1776,8,0
2006-08-24,1794,1800,1794,1794,1,0
2006-08-25,1788,1812,1788,1794,8,0
2006-08-28,1794,1800,1776,1794,7,0
2006-08-29,1800,1818,1800,1806,32,0
2006-08-30,1806,1818,1794,1806,34,0
2006-08-31,1782,1812,1758,1800,59,0
2006-09-01,1764,1818,1764,1800,59,0
2006-09-05,1794,1836,1794,1824,209,0
2006-09-06,1842,1986,1842,1884,126,0
2006-09-07,1950,1950,1806,1824,110,0
2006-09-08,1764,1830,1764,1782,55,0
2006-09-11,1782,1782,1752,1770,9,0
2006-09-12,1776,1776,1740,1776,8,0
2006-09-13,1770,1770,1764,1770,11,0
2006-09-14,1794,1794,1752,1758,9,0
2006-09-15,1746,1758,1728,1758,6,0
2006-09-18,1746,1830,1746,1830,15,0
2006-09-19,1842,1878,1740,1758,51,0
2006-09-20,1740,1752,1692,1722,16,0
2006-09-21,1848,1848,1710,1740,21,0
2006-09-22,1884,1884,1728,1740,27,0
2006-09-25,1722,1848,1704,1728,32,0
2006-09-26,1710,1740,1650,1698,51,0
2006-09-27,1692,1752,1662,1740,84,0
2006-09-28,1722,1758,1704,1728,64,0
2006-09-29,1704,1710,1680,1692,16,0
2006-10-02,1674,1716,1668,1692,38,0
2006-10-03,1806,1806,1668,1704,108,0
2006-10-04,1692,1698,1662,1692,47,0
2006-10-05,1674,1722,1674,1692,17,0
2006-10-06,1710,1710,1668,1680,36,0
2006-10-09,1680,1704,1680,1692,9,0
2006-10-10,1686,1686,1596,1668,82,0
2006-10-11,1632,1650,1578,1620,61,0
2006-10-12,1620,1632,1578,1608,33,0
2006-10-13,1602,1686,1584,1668,68,0
2006-10-16,1668,1698,1656,1698,31,0
2006-10-17,1686,1758,1686,1752,23,0
2006-10-18,1710,1782,1710,1764,31,0
2006-10-19,1776,1776,1764,1776,16,0
2006-10-20,1758,1788,1758,1770,20,0
2006-10-23,1788,1788,1698,1722,37,0
2006-10-24,1710,1740,1692,1740,43,0
2006-10-25,1722,1728,1692,1698,17,0
2006-10-26,1698,1722,1662,1680,58,0
2006-10-27,1716,1740,1674,1698,58,0
2006-10-30,1698,1704,1656,1686,44,0
2006-10-31,1650,1704,1650,1686,49,0
2006-11-01,1716,1716,1650,1668,26,0
2006-11-02,1656,1668,1608,1656,50,0
2006-11-03,1668,1674,1656,1668,16,0
2006-11-06,1686,1704,1656,1674,61,0
2006-11-07,1662,1674,1638,1656,24,0
2006-11-08,1680,1686,1656,1674,20,0
2006-11-09,1710,1710,1668,1686,124,0
2006-11-10,1674,1716,1674,1710,35,0
2006-11-13,1746,1746,1686,1710,63,0
2006-11-14,1704,1746,1704,1734,49,0
2006-11-15,1752,1752,1698,1722,65,0
2006-11-16,1710,1740,1710,1722,34,0
2006-11-17,1704,1740,1704,1740,43,0
2006-11-20,1752,1752,1710,1728,87,0
2006-11-21,1746,1746,1704,1722,167,0
2006-11-22,1734,1746,1734,1740,15,0
2006-11-24,1740,1752,1728,1752,37,0
2006-11-27,1866,1866,1740,1758,68,0
2006-11-28,1782,1794,1740,1794,20,0
2006-11-29,1818,1818,1734,1734,263,0
2006-11-30,1740,1764,1734,1752,55,0
2006-12-01,1752,1758,1734,1752,62,0
2006-12-04,1734,1776,1734,1752,43,0
2006-12-05,1746,1746,1728,1734,33,0
2006-12-06,1722,1764,1722,1740,19,0
2006-12-07,1752,1770,1722,1722,25,0
2006-12-08,1764,1764,1734,1758,29,0
2006-12-11,1752,1914,1752,1884,166,0
2006-12-12,1896,1896,1842,1860,56,0
2006-12-13,1866,1866,1800,1806,47,0
2006-12-14,1842,1860,1800,1806,24,0
2006-12-15,1842,1944,1830,1944,79,0
2006-12-18,1926,1986,1920,1968,50,0
2006-12-19,1998,1998,1962,1962,14,0
2006-12-20,1968,2028,1968,2016,60,0
2006-12-21,2028,2028,1992,2004,101,0
2006-12-22,2004,2022,1986,1992,21,0
2006-12-26,2028,2040,2016,2022,16,0
2006-12-27,3708,3708,2358,2526,1432,0
2006-12-28,2580,2586,2400,2436,439,0
2006-12-29,2460,2466,2412,2430,212,0
2007-01-03,2490,2490,2328,2370,207,0
2007-01-04,2370,2370,2286,2340,170,0
2007-01-05,2370,2370,2298,2322,68,0
2007-01-08,2322,2346,2298,2340,100,0
2007-01-09,2310,2442,2310,2418,306,0
2007-01-10,2442,2508,2442,2496,64,0
2007-01-11,2502,2514,2460,2466,56,0
2007-01-12,2490,2514,2412,2490,106,0
2007-01-16,2538,2598,2514,2598,105,0
2007-01-17,2640,2640,2568,2616,73,0
2007-01-18,2640,2640,2586,2604,70,0
2007-01-19,2628,2628,2484,2544,295,0
2007-01-22,2520,2544,2430,2442,45,0
2007-01-23,2442,2478,2370,2394,100,0
2007-01-24,2400,2460,2382,2448,103,0
2007-01-25,2448,2448,2406,2412,35,0
2007-01-26,2478,2478,2400,2412,49,0
2007-01-29,2472,2472,2400,2436,132,0
2007-01-30,2442,2466,2430,2436,35,0
2007-01-31,2442,2460,2424,2436,66,0
2007-02-01,2478,2478,2400,2442,91,0
2007-02-02,2484,2484,2412,2448,50,0
2007-02-05,2454,2460,2418,2424,39,0
2007-02-06,2424,2442,2400,2400,47,0
2007-02-07,2448,2454,2406,2430,20,0
2007-02-08,2460,2460,2394,2418,53,0
2007-02-09,2400,2424,2370,2382,96,0
2007-02-12,2424,2424,2346,2352,43,0
2007-02-13,2346,2382,2322,2370,63,0
2007-02-14,2382,2382,2322,2322,38,0
2007-02-15,2340,2358,2286,2298,19,0
2007-02-16,2298,2322,2124,2208,192,0
2007-02-20,2262,2358,2178,2322,230,0
2007-02-21,2298,2328,2226,2250,59,0
2007-02-22,2280,2280,2160,2160,64,0
2007-02-23,2106,2208,2106,2202,20,0
2007-02-26,2256,2256,2166,2166,44,0
2007-02-27,2160,2214,1908,1986,184,0
2007-02-28,2034,2070,1878,2004,273,0
2007-03-01,1992,2016,1860,1980,41,0
2007-03-02,1962,1974,1878,1926,39,0
2007-03-05,1890,1890,1740,1758,225,0
2007-03-06,1980,1980,1770,1824,155,0
2007-03-07,1866,1938,1806,1890,311,0
2007-03-08,2010,2010,1896,1968,122,0
2007-03-09,1980,2004,1932,1932,72,0
2007-03-12,1914,2004,1914,1944,109,0
2007-03-13,1968,1980,1872,1872,62,0
2007-03-14,1872,1896,1836,1848,34,0
2007-03-15,1842,1884,1830,1866,39,0
2007-03-16,1848,1926,1848,1884,72,0
2007-03-19,1938,1938,1884,1896,77,0
2007-03-20,1932,2064,1908,2064,57,0
2007-03-21,2040,2040,1932,1968,94,0
2007-03-22,2064,2124,2040,2124,393,0
2007-03-23,2130,2178,2130,2154,138,0
2007-03-26,2280,2298,2208,2238,197,0
2007-03-27,2232,2286,2232,2268,209,0
2007-03-28,2286,2352,2274,2352,77,0
2007-03-29,2334,2406,2298,2322,94,0
2007-03-30,2250,2364,2154,2274,84,0
2007-04-02,2310,2388,2292,2370,99,0
2007-04-03,2400,2442,2382,2430,115,0
2007-04-04,2466,2472,2364,2370,87,0
2007-04-05,2406,2442,2346,2406,129,0
2007-04-09,2424,2454,2400,2448,133,0
2007-04-10,2472,2472,2340,2430,143,0
2007-04-11,2430,2436,2358,2382,79,0
2007-04-12,2430,2430,2340,2388,58,0
2007-04-13,2382,2454,2328,2436,152,0
2007-04-16,2460,2478,2400,2418,91,0
2007-04-17,2508,2508,2394,2406,95,0
2007-04-18,2436,2442,2382,2430,47,0
2007-04-19,2448,2448,2382,2412,66,0
2007-04-20,2418,2442,2370,2406,75,0
2007-04-23,2418,2418,2340,2364,120,0
2007-04-24,2382,2382,2292,2322,120,0
2007-04-25,2340,2340,2256,2304,105,0
2007-04-26,2304,2352,2298,2334,65,0
2007-04-27,2364,2364,2280,2316,35,0
2007-04-30,2316,2382,2142,2178,142,0
2007-05-01,2160,2244,2160,2172,66,0
2007-05-02,2220,2298,2190,2280,49,0
2007-05-03,2268,2382,2262,2370,57,0
2007-05-04,2382,2394,2328,2376,29,0
2007-05-07,2334,2424,2334,2394,38,0
2007-05-08,2430,2460,2292,2292,56,0
2007-05-09,2334,2334,2070,2124,144,0
2007-05-10,2124,2166,2046,2160,97,0
2007-05-11,2118,2220,2094,2124,79,0
2007-05-14,2184,2184,2100,2130,46,0
2007-05-15,2148,2190,2112,2142,108,0
2007-05-16,2190,2190,2100,2142,49,0
2007-05-17,2160,2178,2142,2160,144,0
2007-05-18,2160,2208,2160,2208,146,0
2007-05-21,2244,2352,2244,2322,51,0
2007-05-22,2268,2382,2208,2220,121,0
2007-05-23,2244,2280,2208,2214,70,0
2007-05-24,2220,2268,2208,2214,54,0
2007-05-25,2256,2286,2190,2226,56,0
2007-05-29,2304,2304,2250,2250,65,0
2007-05-30,2280,2280,2238,2244,21,0
2007-05-31,2232,2244,2220,2220,25,0
2007-06-01,2232,2310,2190,2208,98,0
2007-06-04,2310,2310,2190,2214,92,0
2007-06-05,2226,2226,2124,2148,47,0
2007-06-06,2100,2154,2100,2130,148,0
2007-06-07,2130,2136,2052,2064,54,0
2007-06-08,2046,2064,1980,2028,89,0
2007-06-11,1998,2064,1992,2046,65,0
2007-06-12,2100,2100,1950,1962,62,0
2007-06-13,2010,2046,1962,2022,41,0
2007-06-14,2076,2118,2022,2022,36,0
2007-06-15,2034,2076,2010,2064,42,0
2007-06-18,2016,2070,2016,2052,29,0
2007-06-19,2088,2094,2016,2040,33,0
2007-06-20,2004,2004,1962,1986,63,0
2007-06-21,1956,2004,1956,2004,8,0
2007-06-22,2022,2070,1980,2040,24,0
2007-06-25,2004,2076,1986,2046,38,0
2007-06-26,2070,2070,1986,1986,36,0
2007-06-27,1998,2016,1992,2010,12,0
2007-06-28,2010,2028,2010,2022,17,0
2007-06-29,2016,2082,2016,2076,20,0
2007-07-02,2064,2154,2040,2094,28,0
2007-07-03,2124,2190,2094,2100,23,0
2007-07-05,2124,2124,2052,2082,39,0
2007-07-06,2100,2100,2070,2088,9,0
2007-07-09,2070,2070,2022,2022,23,0
2007-07-10,1992,2058,1992,2022,21,0
2007-07-11,2004,2022,1950,1992,102,0
2007-07-12,2040,2040,1950,1974,68,0
2007-07-13,1980,1980,1938,1944,45,0
2007-07-16,1956,2040,1944,1944,268,0
2007-07-17,1986,2004,1956,1998,28,0
2007-07-18,1974,1986,1926,1938,29,0
2007-07-19,1980,1980,1908,1944,38,0
2007-07-20,1920,1944,1890,1896,27,0
2007-07-23,1914,1926,1902,1926,13,0
2007-07-24,1926,1926,1806,1824,115,0
2007-07-25,1866,1890,1830,1890,37,0
2007-07-26,1872,1884,1770,1830,99,0
2007-07-27,1830,1836,1758,1758,79,0
2007-07-30,1794,1830,1752,1764,40,0
2007-07-31,1794,1800,1734,1734,58,0
2007-08-01,1710,1758,1668,1704,55,0
2007-08-02,1722,1830,1704,1824,60,0
2007-08-03,1782,1806,1692,1692,29,0
2007-08-06,1680,1686,1596,1608,98,0
2007-08-07,1626,1740,1620,1668,75,0
2007-08-08,1680,1824,1680,1746,75,0
2007-08-09,1752,1752,1590,1656,95,0
2007-08-10,1656,1662,1512,1566,263,0
2007-08-13,1590,1620,1452,1482,310,0
2007-08-14,1500,1584,1458,1470,213,0
2007-08-15,1524,1524,1392,1404,279,0
2007-08-16,1518,1560,1368,1398,230,0
2007-08-17,1428,1506,1362,1506,76,0
2007-08-20,1974,1974,1590,1710,173,0
2007-08-21,1758,1800,1692,1716,161,0
2007-08-22,1722,1740,1704,1716,62,0
2007-08-23,1710,1764,1710,1716,52,0
2007-08-24,1704,1746,1686,1710,52,0
2007-08-27,1734,1818,1734,1800,170,0
2007-08-28,1806,1806,1740,1758,95,0
2007-08-29,1746,1776,1734,1764,47,0
2007-08-30,1746,1764,1722,1728,61,0
2007-08-31,1758,1758,1710,1746,36,0
2007-09-04,1752,1776,1740,1752,56,0
2007-09-05,1740,1752,1650,1668,125,0
2007-09-06,1650,1692,1644,1662,189,0
2007-09-07,1674,1680,1602,1620,89,0
2007-09-10,1620,1626,1530,1542,86,0
2007-09-11,1572,1578,1524,1542,63,0
2007-09-12,1554,1560,1446,1482,101,0
2007-09-13,1482,1512,1482,1494,35,0
2007-09-14,1494,1512,1446,1476,28,0
2007-09-17,1446,1470,1434,1464,42,0
2007-09-18,1452,1500,1452,1476,29,0
2007-09-19,1494,1494,1416,1476,65,0
2007-09-20,1476,1560,1446,1542,76,0
2007-09-21,1584,1602,1536,1584,27,0
2007-09-24,1608,1608,1524,1530,17,0
2007-09-25,1530,1530,1500,1524,11,0
2007-09-26,1506,1530,1470,1518,53,0
2007-09-27,1548,1626,1506,1584,101,0
2007-09-28,1578,1608,1572,1572,56,0
2007-10-01,1602,1626,1512,1512,119,0
2007-10-02,1500,1638,1374,1392,250,0
2007-10-03,1410,1434,1338,1416,125,0
2007-10-04,1470,1470,1386,1452,52,0
2007-10-05,1476,1488,1434,1434,41,0
2007-10-08,1416,1482,1344,1398,41,0
2007-10-09,1398,1428,1374,1416,76,0
2007-10-10,1404,1404,1350,1350,97,0
2007-10-11,1350,1368,1200,1236,169,0
2007-10-12,1230,1254,1104,1122,258,0
2007-10-15,1134,1224,1134,1176,128,0
2007-10-16,1224,1230,1122,1122,116,0
2007-10-17,1152,1176,1128,1140,85,0
2007-10-18,1152,1176,1104,1104,158,0
2007-10-19,1116,1182,1110,1182,38,0
2007-10-22,1188,1188,1134,1140,30,0
2007-10-23,1164,1206,1116,1134,89,0
2007-10-24,1152,1182,1140,1182,77,0
2007-10-25,1200,1200,1134,1170,36,0
2007-10-26,1176,1176,1134,1134,17,0
2007-10-29,1152,1194,1140,1170,64,0
2007-10-30,1170,1170,1134,1146,9,0
2007-10-31,1164,1188,1128,1158,119,0
2007-11-01,1158,1158,1116,1134,67,0
2007-11-02,1152,1164,1104,1122,40,0
2007-11-05,1116,1200,1116,1170,80,0
2007-11-06,1188,1206,1170,1170,63,0
2007-11-07,1176,1200,1080,1092,38,0
2007-11-08,1116,1230,1080,1140,72,0
2007-11-09,1158,1164,1110,1140,65,0
2007-11-12,1152,1152,1086,1110,91,0
2007-11-13,1098,1128,1098,1098,115,0
2007-11-14,1092,1122,1092,1116,61,0
2007-11-15,1128,1128,1086,1104,234,0
2007-11-16,1080,1110,1080,1092,32,0
2007-11-19,1092,1092,1008,1008,85,0
2007-11-20,984,1050,984,1032,85,0
2007-11-21,1026,1056,948,948,98,0
2007-11-23,948,1002,942,972,8,0
2007-11-26,972,1092,972,1056,73,0
2007-11-27,1044,1122,978,1020,65,0
2007-11-28,1014,1032,1002,1002,25,0
2007-11-29,1002,1008,900,924,83,0
2007-11-30,936,1020,906,1020,99,0
2007-12-03,1032,1134,972,1110,95,0
2007-12-04,1134,1134,1092,1092,46,0
2007-12-05,1158,1158,1026,1116,76,0
2007-12-06,1134,1134,1068,1110,104,0
2007-12-07,1122,1128,1044,1080,322,0
2007-12-10,1134,1134,1056,1092,121,0
2007-12-11,1074,1092,1026,1062,88,0
2007-12-12,1050,1068,1008,1038,81,0
2007-12-13,1020,1032,978,978,42,0
2007-12-14,960,966,798,930,107,0
2007-12-17,906,924,822,894,114,0
2007-12-18,882,906,858,876,206,0
2007-12-19,876,918,858,918,44,0
2007-12-20,912,966,900,948,131,0
2007-12-21,972,972,888,918,72,0
2007-12-24,894,942,876,930,99,0
2007-12-26,948,954,930,954,30,0
2007-12-27,942,954,906,954,185,0
2007-12-28,960,960,924,954,51,0
2007-12-31,936,954,900,924,146,0
2008-01-02,912,930,906,930,9,0
2008-01-03,942,1014,924,1008,34,0
2008-01-04,1014,1020,990,1008,37,0
2008-01-07,1020,1038,972,1032,66,0
2008-01-08,1008,1080,972,1038,81,0
2008-01-09,1056,1056,960,1020,86,0
2008-01-10,972,1008,936,984,110,0
2008-01-11,984,990,942,978,30,0
2008-01-14,1050,1050,948,1032,121,0
2008-01-15,1020,1038,1014,1026,33,0
2008-01-16,1038,1038,924,1014,84,0
2008-01-17,984,1008,930,960,108,0
2008-01-18,978,996,912,936,52,0
2008-01-22,864,996,864,936,29,0
2008-01-23,972,978,912,978,47,0
2008-01-24,1002,1002,912,972,21,0
2008-01-25,960,960,918,936,35,0
2008-01-28,912,948,912,912,32,0
2008-01-29,936,936,894,918,20,0
2008-01-30,924,930,900,906,149,0
2008-01-31,900,912,882,900,33,0
2008-02-01,912,936,894,912,105,0
2008-02-04,942,942,912,936,38,0
2008-02-05,942,966,930,954,42,0
2008-02-06,966,1008,954,990,47,0
2008-02-07,966,996,930,954,25,0
2008-02-08,960,996,954,966,21,0
2008-02-11,900,966,900,954,60,0
2008-02-12,990,1008,942,960,52,0
2008-02-13,978,984,954,972,71,0
2008-02-14,972,990,954,966,57,0
2008-02-15,978,990,948,966,33,0
2008-02-19,978,978,900,906,65,0
2008-02-20,906,918,882,906,46,0
2008-02-21,906,912,882,894,51,0
2008-02-22,882,918,852,858,54,0
2008-02-25,870,870,798,822,88,0
2008-02-26,816,852,816,822,51,0
2008-02-27,828,846,810,828,64,0
2008-02-28,840,846,810,822,58,0
2008-02-29,822,828,792,792,54,0
2008-03-03,792,840,792,816,29,0
2008-03-04,816,816,786,798,26,0
2008-03-05,816,816,774,780,46,0
2008-03-06,804,804,762,774,52,0
2008-03-07,750,768,732,738,32,0
2008-03-10,726,756,654,654,57,0
2008-03-11,726,774,624,648,77,0
2008-03-12,660,660,570,570,105,0
2008-03-13,576,600,534,564,83,0
2008-03-14,588,600,570,576,30,0
2008-03-17,576,624,576,582,24,0
2008-03-18,588,600,546,594,51,0
2008-03-19,594,600,546,546,22,0
2008-03-20,552,564,540,546,17,0
2008-03-24,546,546,486,492,294,0
2008-03-25,486,486,456,462,51,0
2008-03-26,492,540,480,540,138,0
2008-03-27,612,612,534,588,61,0
2008-03-28,600,624,600,624,66,0
2008-03-31,642,642,588,618,81,0
2008-04-01,636,684,606,684,80,0
2008-04-02,714,1002,690,906,484,0
2008-04-03,810,954,810,852,230,0
2008-04-04,870,870,780,840,78,0
2008-04-07,846,984,846,984,87,0
2008-04-08,1014,1032,978,1008,137,0
2008-04-09,1026,1110,990,1080,91,0
2008-04-10,1092,1092,1050,1074,128,0
2008-04-11,996,996,768,852,386,0
2008-04-14,936,936,762,768,105,0
2008-04-15,750,780,678,744,118,0
2008-04-16,750,798,714,720,52,0
2008-04-17,708,744,702,714,28,0
2008-04-18,708,750,708,732,38,0
2008-04-21,708,732,708,732,23,0
2008-04-22,738,750,714,714,30,0
2008-04-23,768,768,726,726,83,0
2008-04-24,726,744,720,732,17,0
2008-04-25,744,768,732,762,14,0
2008-04-28,774,774,690,744,52,0
2008-04-29,756,756,696,732,17,0
2008-04-30,726,738,708,726,11,0
2008-05-01,714,738,660,684,94,0
2008-05-02,660,744,660,714,26,0
2008-05-05,720,750,714,726,24,0
2008-05-06,738,774,708,726,35,0
2008-05-07,690,756,690,732,55,0
2008-05-08,744,750,702,708,31,0
2008-05-09,702,720,696,714,7,0
2008-05-12,720,738,708,726,44,0
2008-05-13,762,762,726,738,23,0
2008-05-14,750,756,726,732,50,0
2008-05-15,750,756,732,738,38,0
2008-05-16,720,756,720,738,32,0
2008-05-19,720,792,720,792,17,0
2008-05-20,798,798,738,762,52,0
2008-05-21,768,870,768,852,58,0
2008-05-22,840,858,828,840,45,0
2008-05-23,852,852,834,834,23,0
2008-05-27,822,876,822,870,39,0
2008-05-28,876,876,852,876,14,0
2008-05-29,888,888,864,882,4,0
2008-05-30,876,876,828,870,41,0
2008-06-02,852,864,852,864,21,0
2008-06-03,882,888,840,864,57,0
2008-06-04,834,858,834,834,24,0
2008-06-05,828,834,768,822,86,0
2008-06-06,834,840,786,804,35,0
2008-06-09,846,846,792,822,30,0
2008-06-10,786,822,774,804,35,0
2008-06-11,816,834,774,804,19,0
2008-06-12,804,822,768,798,13,0
2008-06-13,786,816,786,816,20,0
2008-06-16,786,810,786,810,14,0
2008-06-17,798,804,744,744,25,0
2008-06-18,738,810,738,768,25,0
2008-06-19,762,780,744,774,5,0
2008-06-20,738,750,630,642,186,0
2008-06-23,660,696,618,624,82,0
2008-06-24,624,684,588,606,138,0
2008-06-25,624,672,582,600,80,0
2008-06-26,648,648,618,636,11,0
2008-06-27,636,636,606,612,67,0
2008-06-30,630,636,618,630,24,0
2008-07-01,612,624,582,606,4,0
2008-07-02,600,648,600,624,34,0
2008-07-03,642,642,612,642,17,0
2008-07-07,624,666,618,654,46,0
2008-07-08,630,666,624,648,9,0
2008-07-09,624,660,624,630,33,0
2008-07-10,636,666,630,660,19,0
2008-07-11,648,666,636,666,18,0
2008-07-14,672,672,648,666,30,0
2008-07-15,642,666,636,642,8,0
2008-07-16,642,642,606,618,50,0
2008-07-17,606,660,606,660,17,0
2008-07-18,666,672,630,636,85,0
2008-07-21,630,702,630,702,23,0
2008-07-22,708,738,708,720,13,0
2008-07-23,702,774,702,702,21,0
2008-07-24,696,768,696,732,11,0
2008-07-25,738,768,726,726,23,0
2008-07-28,744,750,720,726,21,0
2008-07-29,702,726,690,726,24,0
2008-07-30,708,726,690,690,21,0
2008-07-31,708,714,672,708,7,0
2008-08-01,762,762,690,696,6,0
2008-08-04,696,738,690,696,5,0
2008-08-05,756,756,708,726,12,0
2008-08-06,738,762,738,756,7,0
2008-08-07,708,762,708,750,36,0
2008-08-08,756,768,756,768,6,0
2008-08-11,780,810,768,798,38,0
2008-08-12,822,822,792,816,29,0
2008-08-13,726,756,690,744,45,0
2008-08-14,744,774,744,774,11,0
2008-08-15,750,792,726,726,3,0
2008-08-18,774,786,720,744,34,0
2008-08-19,738,744,702,708,14,0
2008-08-20,708,720,636,660,10,0
2008-08-21,660,660,654,654,12,0
2008-08-22,678,678,648,648,7,0
2008-08-25,696,720,666,690,32,0
2008-08-26,720,720,648,678,19,0
2008-08-27,672,684,654,684,6,0
2008-08-28,672,672,636,654,28,0
2008-08-29,642,690,642,684,10,0
2008-09-02,654,708,588,642,34,0
2008-09-03,630,630,564,582,98,0
2008-09-04,600,600,552,552,31,0
2008-09-05,546,576,534,552,35,0
2008-09-08,516,564,516,564,11,0
2008-09-09,582,594,546,576,22,0
2008-09-10,570,570,510,528,44,0
2008-09-11,510,546,510,522,17,0
2008-09-12,528,552,492,522,27,0
2008-09-15,492,534,492,510,3,0
2008-09-16,474,504,462,498,42,0
2008-09-17,468,516,450,456,33,0
2008-09-18,480,504,426,438,66,0
2008-09-19,510,534,438,450,102,0
2008-09-22,534,534,414,414,27,0
2008-09-23,426,432,360,384,117,0
2008-09-24,378,408,354,384,55,0
2008-09-25,390,444,384,438,35,0
2008-09-26,390,420,372,378,97,0
2008-09-29,372,390,354,354,24,0
2008-09-30,360,366,348,354,51,0
2008-10-01,474,474,354,360,115,0
2008-10-02,414,414,336,360,31,0
2008-10-03,402,402,330,348,69,0
2008-10-06,360,360,324,324,38,0
2008-10-07,324,342,324,324,24,0
2008-10-08,336,342,312,342,47,0
2008-10-09,318,360,318,342,81,0
2008-10-10,330,360,270,276,87,0
2008-10-13,318,360,318,354,53,0
2008-10-14,360,360,330,360,88,0
2008-10-15,360,360,330,336,80,0
2008-10-16,342,360,342,360,10,0
2008-10-17,354,360,330,354,10,0
2008-10-20,348,354,330,348,12,0
2008-10-21,360,360,300,306,169,0
2008-10-22,300,306,288,288,11,0
2008-10-23,288,288,258,270,74,0
2008-10-24,270,270,258,270,23,0
2008-10-27,222,270,222,240,58,0
2008-10-28,210,246,210,240,36,0
2008-10-29,282,288,264,264,29,0
2008-10-30,264,306,264,276,10,0
2008-10-31,288,294,276,282,26,0
2008-11-03,294,354,294,348,26,0
2008-11-04,264,378,264,348,47,0
2008-11-05,366,372,360,360,17,0
2008-11-06,360,366,360,360,24,0
2008-11-07,360,372,336,354,38,0
2008-11-10,342,342,306,312,14,0
2008-11-11,288,318,264,312,22,0
2008-11-12,276,354,276,294,62,0
2008-11-13,282,324,282,324,26,0
2008-11-14,660,660,318,348,169,0
2008-11-17,348,366,330,348,36,0
2008-11-18,348,348,318,348,23,0
2008-11-19,336,348,306,330,29,0
2008-11-20,300,324,300,312,16,0
2008-11-21,318,318,282,288,42,0
2008-11-24,288,300,288,288,61,0
2008-11-25,282,312,282,294,8,0
2008-11-26,276,318,276,306,2,0
2008-11-28,300,312,300,312,16,0
2008-12-01,288,300,270,282,4,0
2008-12-02,288,288,270,282,4,0
2008-12-03,282,282,252,282,61,0
2008-12-04,156,252,156,240,109,0
2008-12-05,180,258,180,258,20,0
2008-12-08,210,264,210,264,36,0
2008-12-09,252,264,246,258,30,0
2008-12-10,264,270,252,252,90,0
2008-12-11,246,270,246,264,54,0
2008-12-12,258,342,258,312,63,0
2008-12-15,336,354,312,312,56,0
2008-12-16,360,360,300,330,5,0
2008-12-17,288,318,288,294,3,0
2008-12-18,312,336,288,306,77,0
2008-12-19,300,330,288,330,33,0
2008-12-22,324,342,288,294,38,0
2008-12-23,192,294,192,276,91,0
2008-12-24,264,306,264,300,36,0
2008-12-26,276,300,246,270,34,0
2008-12-29,270,282,252,258,126,0
2008-12-30,264,264,246,246,54,0
2008-12-31,240,294,240,294,119,0
2009-01-02,306,306,276,288,10,0
2009-01-05,300,318,300,306,26,0
2009-01-06,324,324,300,306,7,0
2009-01-07,312,324,306,318,6,0
2009-01-08,318,330,306,318,69,0
2009-01-09,324,324,282,294,23,0
2009-01-12,306,306,276,276,24,0
2009-01-13,300,306,300,306,65,0
2009-01-14,306,312,300,300,15,0
2009-01-15,312,312,300,312,43,0
2009-01-16,300,318,300,300,26,0
2009-01-20,300,318,300,312,4,0
2009-01-21,312,318,300,318,22,0
2009-01-22,318,330,318,330,6,0
2009-01-23,378,420,360,390,48,0
2009-01-26,426,438,420,432,10,0
2009-01-27,414,414,390,390,2,0
2009-01-28,408,420,384,402,51,0
2009-01-29,414,420,390,414,11,0
2009-01-30,414,420,390,390,50,0
2009-02-02,378,420,360,408,30,0
2009-02-03,420,480,420,450,36,0
2009-02-04,474,498,456,492,18,0
2009-02-05,510,558,480,480,34,0
2009-02-06,660,660,522,540,29,0
2009-02-09,540,540,510,528,76,0
2009-02-10,546,564,534,534,50,0
2009-02-11,546,564,522,528,30,0
2009-02-12,510,516,498,498,18,0
2009-02-13,498,534,480,486,56,0
2009-02-17,480,498,468,468,29,0
2009-02-18,468,468,396,396,29,0
2009-02-19,390,396,360,384,47,0
2009-02-20,402,408,390,390,42,0
2009-02-23,414,414,390,390,99,0
2009-02-24,396,408,390,408,38,0
2009-02-25,390,414,390,402,12,0
2009-02-26,402,426,390,408,91,0
2009-02-27,402,414,402,402,12,0
2009-03-02,402,408,390,390,43,0
2009-03-03,414,426,390,402,14,0
2009-03-04,414,444,402,420,27,0
2009-03-05,432,432,402,426,52,0
2009-03-06,558,684,534,570,446,0
2009-03-09,588,588,528,540,420,0
2009-03-10,582,582,528,546,179,0
2009-03-11,540,558,534,540,30,0
2009-03-12,540,558,540,546,23,0
2009-03-13,582,612,552,582,355,0
2009-03-16,540,588,540,546,99,0
2009-03-17,546,546,528,534,15,0
2009-03-18,534,534,504,516,32,0
2009-03-19,504,510,498,498,66,0
2009-03-20,498,510,498,498,41,0
2009-03-23,486,498,480,486,31,0
2009-03-24,510,510,492,504,20,0
2009-03-25,522,522,480,492,44,0
2009-03-26,504,516,480,492,22,0
2009-03-27,486,504,480,480,6,0
2009-03-30,474,492,468,486,20,0
2009-03-31,510,528,486,528,22,0
2009-04-01,528,552,528,540,22,0
2009-04-02,546,564,540,552,26,0
2009-04-03,552,558,540,558,9,0
2009-04-06,552,552,522,534,13,0
2009-04-07,522,558,522,546,35,0
2009-04-08,564,582,558,558,25,0
2009-04-09,558,582,558,570,31,0
2009-04-13,558,588,558,576,16,0
2009-04-14,588,618,570,612,81,0
2009-04-15,660,798,654,780,238,0
2009-04-16,810,852,756,792,145,0
2009-04-17,834,834,720,768,87,0
2009-04-20,744,744,720,732,47,0
2009-04-21,738,738,636,648,70,0
2009-04-22,648,696,648,690,33,0
2009-04-23,702,708,642,660,25,0
2009-04-24,618,690,618,684,27,0
2009-04-27,654,690,624,624,22,0
2009-04-28,660,690,648,684,40,0
2009-04-29,648,726,636,648,60,0
2009-04-30,708,708,660,660,26,0
2009-05-01,678,702,660,666,11,0
2009-05-04,666,702,666,702,33,0
2009-05-05,732,732,672,690,29,0
2009-05-06,672,732,672,732,34,0
2009-05-07,732,756,708,750,32,0
2009-05-08,756,816,738,780,87,0
2009-05-11,780,798,744,774,22,0
2009-05-12,768,774,720,774,19,0
2009-05-13,726,750,672,678,74,0
2009-05-14,678,720,666,720,34,0
2009-05-15,708,750,702,732,81,0
2009-05-18,732,798,732,774,21,0
2009-05-19,804,846,762,780,78,0
2009-05-20,804,828,798,798,44,0
2009-05-21,804,804,738,744,143,0
2009-05-22,744,750,726,726,32,0
2009-05-26,720,774,720,744,22,0
2009-05-27,768,804,756,804,49,0
2009-05-28,822,900,822,864,151,0
2009-05-29,900,1086,870,1014,409,0
2009-06-01,1272,1950,1206,1320,1695,0
2009-06-02,1320,1404,1158,1254,620,0
2009-06-03,1254,1314,1206,1236,216,0
2009-06-04,1284,1284,1194,1224,161,0
2009-06-05,1224,1224,1134,1134,104,0
2009-06-08,1140,1182,1134,1146,118,0
2009-06-09,1092,1152,1050,1080,173,0
2009-06-10,1158,1158,1026,1056,150,0
2009-06-11,1056,1152,1044,1116,93,0
2009-06-12,1134,1152,1020,1080,125,0
2009-06-15,1230,1608,1188,1326,2141,0
2009-06-16,1482,1488,1350,1410,611,0
2009-06-17,1440,1440,1230,1302,373,0
2009-06-18,1266,1266,1176,1176,135,0
2009-06-19,1146,1164,1056,1092,649,0
2009-06-22,1098,1122,1050,1074,117,0
2009-06-23,1056,1092,1038,1050,257,0
2009-06-24,1080,1080,1050,1062,227,0
2009-06-25,1044,1098,1008,1038,288,0
2009-06-26,1080,1080,1020,1038,94,0
2009-06-29,1020,1074,1020,1050,158,0
2009-06-30,1098,1104,1032,1038,935,0
2009-07-01,1056,1062,966,1002,305,0
2009-07-02,1044,1056,978,1020,329,0
2009-07-06,1050,1092,1044,1062,529,0
2009-07-07,1140,1140,1032,1062,597,0
2009-07-08,1068,1074,1026,1038,257,0
2009-07-09,1062,1062,1044,1050,80,0
2009-07-10,978,1062,978,1044,288,0
2009-07-13,1074,1074,1032,1044,88,0
2009-07-14,1056,1086,1050,1062,118,0
2009-07-15,1068,1080,1050,1056,315,0
2009-07-16,1086,1086,1044,1050,150,0
2009-07-17,1068,1080,1056,1056,124,0
2009-07-20,1068,1092,1056,1056,438,0
2009-07-21,1068,1098,1056,1086,718,0
2009-07-22,1074,1266,1074,1254,3286,0
2009-07-23,1278,1338,1200,1212,1215,0
2009-07-24,1176,1308,1158,1284,841,0
2009-07-27,1356,1368,1272,1356,842,0
2009-07-28,1368,1368,1260,1302,533,0
2009-07-29,1290,1308,1206,1218,294,0
2009-07-30,1236,1308,1218,1290,517,0
2009-07-31,1260,1638,1260,1572,2518,0
2009-08-03,1668,1692,1464,1512,1953,0
2009-08-04,1608,1608,1290,1536,812,0
2009-08-05,1512,1566,1500,1500,326,0
2009-08-06,1500,1548,1470,1494,446,0
2009-08-07,1530,1560,1464,1560,421,0
2009-08-10,1626,1680,1554,1674,820,0
2009-08-11,1572,1650,1500,1614,990,0
2009-08-12,1638,1638,1560,1602,383,0
2009-08-13,1590,1686,1518,1686,677,0
2009-08-14,1728,1806,1662,1698,1738,0
2009-08-17,552,774,528,684,21977,0
2009-08-18,660,660,600,636,7598,0
2009-08-19,624,630,594,600,2615,0
2009-08-20,624,624,600,612,1864,0
2009-08-21,618,618,588,600,2195,0
2009-08-24,630,630,576,576,1756,0
2009-08-25,564,588,528,570,2367,0
2009-08-26,558,570,540,552,1853,0
2009-08-27,558,558,528,552,660,0
2009-08-28,552,558,522,534,2006,0
2009-08-31,534,582,522,564,1513,0
2009-09-01,570,576,546,552,759,0
2009-09-02,552,558,540,552,499,0
2009-09-03,552,558,534,534,333,0
2009-09-04,540,564,528,558,423,0
2009-09-08,558,558,540,540,316,0
2009-09-09,540,564,540,564,399,0
2009-09-10,564,672,564,630,4999,0
2009-09-11,666,714,648,696,3937,0
2009-09-14,720,720,642,666,1251,0
2009-09-15,672,684,600,630,1123,0
2009-09-16,696,858,684,822,11740,0
2009-09-17,792,834,732,768,2430,0
2009-09-18,780,780,726,738,828,0
2009-09-21,810,888,798,828,6122,0
2009-09-22,822,840,768,804,1742,0
2009-09-23,828,834,792,804,744,0
2009-09-24,792,798,672,678,2516,0
2009-09-25,720,744,684,738,787,0
2009-09-28,750,750,690,702,616,0
2009-09-29,720,750,720,750,893,0
2009-09-30,804,804,732,732,1078,0
2009-10-01,768,768,696,708,507,0
2009-10-02,708,738,660,738,934,0
2009-10-05,720,750,720,750,385,0
2009-10-06,750,750,708,726,424,0
2009-10-07,726,732,708,720,199,0
2009-10-08,708,714,690,714,607,0
2009-10-09,666,738,666,714,315,0
2009-10-12,726,726,684,684,200,0
2009-10-13,678,720,678,684,361,0
2009-10-14,678,720,678,690,533,0
2009-10-15,708,708,690,690,286,0
2009-10-16,690,702,690,702,161,0
2009-10-19,732,732,708,720,1044,0
2009-10-20,720,720,654,672,1903,0
2009-10-21,672,678,660,660,366,0
2009-10-22,660,678,660,678,327,0
2009-10-23,666,684,654,654,317,0
2009-10-26,654,684,630,630,940,0
2009-10-27,630,672,630,636,164,0
2009-10-28,630,636,600,600,3729,0
2009-10-29,600,636,588,594,880,0
2009-10-30,612,648,588,612,388,0
2009-11-02,642,660,618,630,547,0
2009-11-03,624,636,600,600,216,0
2009-11-04,618,660,618,660,328,0
2009-11-05,660,678,654,654,410,0
2009-11-06,666,672,618,624,115,0
2009-11-09,666,666,630,630,371,0
2009-11-10,636,654,630,654,111,0
2009-11-11,672,672,636,648,107,0
2009-11-12,636,648,618,636,212,0
2009-11-13,636,636,618,618,60,0
2009-11-16,624,630,612,624,155,0
2009-11-17,624,630,606,612,107,0
2009-11-18,612,630,600,600,169,0
2009-11-19,612,612,570,588,192,0
2009-11-20,594,600,582,594,75,0
2009-11-23,600,618,588,594,52,0
2009-11-24,666,690,594,612,2434,0
2009-11-25,600,636,600,636,289,0
2009-11-27,600,624,600,606,81,0
2009-11-30,618,618,588,612,354,0
2009-12-01,594,606,594,600,136,0
2009-12-02,660,678,630,630,3083,0
2009-12-03,636,672,618,636,1047,0
2009-12-04,672,672,642,672,640,0
2009-12-07,540,570,528,564,1811,0
2009-12-08,540,540,528,540,553,0
2009-12-09,522,552,522,534,521,0
2009-12-10,528,540,528,540,155,0
2009-12-11,528,528,504,522,431,0
2009-12-14,522,534,510,510,276,0
2009-12-15,516,528,498,504,398,0
2009-12-16,510,534,504,534,366,0
2009-12-17,534,534,516,516,230,0
2009-12-18,522,528,486,492,395,0
2009-12-21,486,486,450,480,786,0
2009-12-22,480,492,480,492,168,0
2009-12-23,492,498,486,492,160,0
2009-12-24,492,498,468,474,409,0
2009-12-28,474,492,468,486,231,0
2009-12-29,492,492,474,480,352,0
2009-12-30,468,486,468,486,223,0
2009-12-31,486,486,480,486,164,0
2010-01-04,486,504,486,492,121,0
2010-01-05,492,492,486,492,93,0
2010-01-06,492,492,480,480,255,0
2010-01-07,474,492,474,480,42,0
2010-01-08,492,522,486,498,630,0
2010-01-11,510,528,486,492,174,0
2010-01-12,504,504,480,486,188,0
2010-01-13,498,528,492,510,854,0
2010-01-14,528,558,510,510,863,0
2010-01-15,510,552,504,504,287,0
2010-01-19,504,510,480,498,419,0
2010-01-20,492,504,486,486,209,0
2010-01-21,510,510,486,492,337,0
2010-01-22,498,558,498,558,1449,0
2010-01-25,600,660,558,558,6752,0
2010-01-26,564,564,504,522,1349,0
2010-01-27,516,522,498,504,443,0
2010-01-28,510,534,504,504,368,0
2010-01-29,540,540,510,510,691,0
2010-02-01,504,540,504,522,289,0
2010-02-02,510,522,510,516,261,0
2010-02-03,528,540,504,504,217,0
2010-02-04,504,510,492,498,327,0
2010-02-05,504,510,486,486,191,0
2010-02-08,498,504,480,492,241,0
2010-02-09,492,498,486,492,118,0
2010-02-10,492,522,492,504,246,0
2010-02-11,498,510,486,486,81,0
2010-02-12,498,510,498,510,103,0
2010-02-16,498,516,498,510,133,0
2010-02-17,510,516,498,510,117,0
2010-02-18,510,510,498,510,79,0
2010-02-19,522,522,498,504,84,0
2010-02-22,498,516,498,504,184,0
2010-02-23,504,510,486,486,108,0
2010-02-24,486,504,486,492,121,0
2010-02-25,492,498,480,492,201,0
2010-02-26,492,498,480,498,140,0
2010-03-01,510,528,498,498,248,0
2010-03-02,504,522,492,504,251,0
2010-03-03,510,510,492,492,215,0
2010-03-04,498,504,486,498,275,0
2010-03-05,486,498,486,498,165,0
2010-03-08,510,510,492,504,191,0
2010-03-09,498,498,492,492,127,0
2010-03-10,498,498,486,492,97,0
2010-03-11,492,498,486,492,104,0
2010-03-12,492,498,486,486,137,0
2010-03-15,486,492,486,492,78,0
2010-03-16,486,492,486,486,62,0
2010-03-17,492,492,480,486,296,0
2010-03-18,492,492,474,492,172,0
2010-03-19,480,492,474,480,89,0
2010-03-22,480,504,480,504,255,0
2010-03-23,504,504,492,498,145,0
2010-03-24,528,546,504,510,3002,0
2010-03-25,516,516,480,480,803,0
2010-03-26,480,504,480,492,576,0
2010-03-29,516,516,486,498,449,0
2010-03-30,498,504,480,504,351,0
2010-03-31,492,492,474,474,246,0
2010-04-01,480,492,474,480,170,0
2010-04-05,588,642,552,570,15303,0
2010-04-06,576,576,522,534,2031,0
2010-04-07,534,534,504,510,2244,0
2010-04-08,552,552,516,528,1616,0
2010-04-09,528,552,522,528,853,0
2010-04-12,528,606,522,600,5150,0
2010-04-13,672,738,648,696,12637,0
2010-04-14,714,864,666,828,13971,0
2010-04-15,990,1092,924,990,24229,0
2010-04-16,810,816,732,750,32155,0
2010-04-19,774,792,732,732,8607,0
2010-04-20,780,786,726,744,7067,0
2010-04-21,738,738,666,684,8266,0
2010-04-22,684,696,636,660,4423,0
2010-04-23,678,720,648,702,4534,0
2010-04-26,708,744,684,684,4283,0
2010-04-27,696,696,648,654,4457,0
2010-04-28,678,684,654,660,2350,0
2010-04-29,666,714,648,702,5793,0
2010-04-30,714,750,696,720,8836,0
2010-05-03,774,804,726,726,8953,0
2010-05-04,726,750,696,726,7001,0
2010-05-05,720,774,690,744,6108,0
2010-05-06,846,966,810,924,38911,0
2010-05-07,978,1026,876,1008,27682,0
2010-05-10,1098,1182,1050,1158,28764,0
2010-05-11,1104,1128,1050,1098,15183,0
2010-05-12,1248,1314,1218,1254,35651,0
2010-05-13,1260,1266,1146,1188,16977,0
2010-05-14,1140,1158,1098,1116,12499,0
2010-05-17,1194,1224,1128,1152,12659,0
2010-05-18,1164,1164,1086,1098,6701,0
2010-05-19,1080,1086,948,1068,11665,0
2010-05-20,990,1080,972,1062,7913,0
2010-05-21,990,1122,954,1056,9993,0
2010-05-24,1068,1098,996,996,3303,0
2010-05-25,930,984,924,984,6191,0
2010-05-26,1050,1062,990,1008,4346,0
2010-05-27,1080,1080,1008,1020,2964,0
2010-05-28,1020,1026,990,1014,1839,0
2010-06-01,1008,1014,942,942,3121,0
2010-06-02,954,978,930,960,3040,0
2010-06-03,948,1098,918,1068,6500,0
2010-06-04,1056,1092,1014,1020,4524,0
2010-06-07,1050,1080,906,912,6244,0
2010-06-08,936,954,786,810,9434,0
2010-06-09,822,840,744,744,5498,0
2010-06-10,750,798,750,780,3973,0
2010-06-11,786,840,774,810,3010,0
2010-06-14,822,864,810,828,2839,0
2010-06-15,834,834,786,786,2449,0
2010-06-16,708,750,696,708,12539,0
2010-06-17,762,762,726,744,6143,0
2010-06-18,726,738,708,708,2929,0
2010-06-21,738,744,696,708,3124,0
2010-06-22,702,702,666,672,3158,0
2010-06-23,690,738,666,720,3438,0
2010-06-24,720,720,690,702,1897,0
2010-06-25,690,726,684,726,1892,0
2010-06-28,732,744,696,720,2321,0
2010-06-29,750,750,684,702,3528,0
2010-06-30,708,708,684,690,1721,0
2010-07-01,672,684,582,612,5212,0
2010-07-02,618,666,618,654,2535,0
2010-07-06,684,684,636,636,1491,0
2010-07-07,636,654,624,642,1463,0
2010-07-08,648,660,624,630,1234,0
2010-07-09,630,654,618,630,1225,0
2010-07-12,654,666,630,642,1087,0
2010-07-13,648,660,636,654,1079,0
2010-07-14,654,732,642,714,10371,0
2010-07-15,708,720,666,672,2685,0
2010-07-16,672,678,630,666,2387,0
2010-07-19,696,696,642,666,1129,0
2010-07-20,642,672,642,660,1170,0
2010-07-21,672,672,654,654,937,0
2010-07-22,672,678,654,660,626,0
2010-07-23,648,660,642,648,933,0
2010-07-26,642,684,642,648,4264,0
2010-07-27,648,666,648,648,1093,0
2010-07-28,654,660,636,636,1362,0
2010-07-29,642,654,636,654,702,0
2010-07-30,648,666,630,660,1682,0
2010-08-02,654,708,654,672,3536,0
2010-08-03,672,678,654,654,1058,0
2010-08-04,654,720,654,702,5157,0
2010-08-05,708,732,696,702,3538,0
2010-08-06,690,702,684,696,821,0
2010-08-09,696,708,684,696,1230,0
2010-08-10,678,684,660,666,1268,0
2010-08-11,660,714,648,660,5230,0
2010-08-12,654,672,648,654,1189,0
2010-08-13,648,660,648,648,521,0
2010-08-16,654,654,636,648,721,0
2010-08-17,642,648,636,642,599,0
2010-08-18,630,654,630,636,1160,0
2010-08-19,630,642,618,624,1122,0
2010-08-20,624,630,600,612,2251,0
2010-08-23,600,624,600,612,691,0
2010-08-24,606,606,588,588,1404,0
2010-08-25,594,594,564,582,1405,0
2010-08-26,582,594,570,570,867,0
2010-08-27,570,594,558,594,1182,0
2010-08-30,594,606,576,576,670,0
2010-08-31,576,588,570,588,419,0
2010-09-01,594,624,588,618,1424,0
2010-09-02,618,708,612,702,3935,0
2010-09-03,690,702,678,684,1278,0
2010-09-07,672,690,654,654,692,0
2010-09-08,648,684,648,666,505,0
2010-09-09,678,708,654,654,1801,0
2010-09-10,654,678,642,678,941,0
2010-09-13,678,684,654,654,1237,0
2010-09-14,660,672,648,654,394,0
2010-09-15,654,678,654,666,869,0
2010-09-16,672,702,654,678,4304,0
2010-09-17,708,858,696,828,23122,0
2010-09-20,882,888,810,810,9213,0
2010-09-21,816,816,750,774,4861,0
2010-09-22,768,840,768,792,3988,0
2010-09-23,792,804,762,774,1636,0
2010-09-24,810,810,756,762,2605,0
2010-09-27,750,798,750,798,2789,0
2010-09-28,810,846,786,840,3271,0
2010-09-29,846,858,792,798,3401,0
2010-09-30,828,828,774,780,1914,0
2010-10-01,816,816,780,792,1154,0
2010-10-04,792,792,762,768,1570,0
2010-10-05,768,834,738,780,4248,0
2010-10-06,774,774,744,744,1389,0
2010-10-07,744,768,744,756,1476,0
2010-10-08,768,798,756,786,1915,0
2010-10-11,780,810,756,768,1791,0
2010-10-12,774,792,762,768,1280,0
2010-10-13,792,822,768,780,6083,0
2010-10-14,786,792,762,762,2498,0
2010-10-15,780,786,762,768,1257,0
2010-10-18,768,774,750,762,1276,0
2010-10-19,774,774,720,738,1940,0
2010-10-20,750,768,738,744,943,0
2010-10-21,756,768,744,744,831,0
2010-10-22,750,768,738,756,1116,0
2010-10-25,768,780,732,732,1116,0
2010-10-26,756,768,738,762,1346,0
2010-10-27,750,762,738,738,902,0
2010-10-28,744,756,732,732,1284,0
2010-10-29,732,756,732,756,1259,0
2010-11-01,756,762,744,750,1231,0
2010-11-02,750,762,744,744,704,0
2010-11-03,750,762,738,744,724,0
2010-11-04,750,756,732,732,2064,0
2010-11-05,732,744,732,732,1108,0
2010-11-08,738,750,720,738,1465,0
2010-11-09,738,750,726,732,926,0
2010-11-10,738,768,732,756,1715,0
2010-11-11,756,810,738,786,4870,0
2010-11-12,786,816,774,792,3012,0
2010-11-15,816,816,750,762,3345,0
2010-11-16,762,804,750,798,3328,0
2010-11-17,810,828,768,816,5258,0
2010-11-18,822,822,780,792,2400,0
2010-11-19,792,828,780,804,3621,0
2010-11-22,798,852,786,834,8501,0
2010-11-23,834,834,792,792,4177,0
2010-11-24,810,810,786,792,2339,0
2010-11-26,792,804,786,804,399,0
2010-11-29,804,882,798,870,8673,0
2010-11-30,900,912,846,864,7394,0
2010-12-01,858,894,846,846,2025,0
2010-12-02,864,888,852,876,2692,0
2010-12-03,882,930,870,924,7367,0
2010-12-06,1014,1014,942,960,10657,0
2010-12-07,972,1002,900,900,5578,0
2010-12-08,912,918,858,876,3284,0
2010-12-09,888,936,888,918,2758,0
2010-12-10,930,954,912,936,2285,0
2010-12-13,960,972,924,936,2443,0
2010-12-14,948,954,906,918,2036,0
2010-12-15,954,966,888,930,5643,0
2010-12-16,924,996,924,978,6452,0
2010-12-17,996,1128,996,1104,12219,0
2010-12-20,1152,1206,1128,1176,12412,0
2010-12-21,1188,1188,1086,1092,6254,0
2010-12-22,1080,1086,1044,1068,4302,0
2010-12-23,1068,1128,1062,1104,3838,0
2010-12-27,1122,1140,1068,1080,2867,0
2010-12-28,1086,1092,978,1026,3980,0
2010-12-29,1056,1062,1014,1050,1834,0
2010-12-30,1044,1062,1032,1050,1154,0
2010-12-31,1050,1050,1026,1032,824,0
2011-01-03,1056,1080,1038,1044,2779,0
2011-01-04,1038,1050,1008,1032,1603,0
2011-01-05,1032,1080,1020,1062,2022,0
2011-01-06,1080,1080,1038,1044,1108,0
2011-01-07,1038,1056,1020,1026,1640,0
2011-01-10,1026,1038,996,1014,2100,0
2011-01-11,1020,1062,1008,1026,2588,0
2011-01-12,1032,1038,990,1008,2238,0
2011-01-13,996,1002,966,966,2242,0
2011-01-14,966,1002,966,978,1898,0
2011-01-18,984,1020,978,990,2138,0
2011-01-19,990,1002,936,942,2658,0
2011-01-20,960,960,912,930,1808,0
2011-01-21,936,960,930,930,1334,0
2011-01-24,936,966,918,942,1906,0
2011-01-25,960,978,942,954,1487,0
2011-01-26,954,1026,948,996,4229,0
2011-01-27,984,1020,984,1008,1831,0
2011-01-28,996,1032,984,990,1857,0
2011-01-31,984,996,948,960,1799,0
2011-02-01,942,960,930,936,1544,0
2011-02-02,936,972,936,966,1266,0
2011-02-03,990,990,960,978,544,0
2011-02-04,972,978,960,966,562,0
2011-02-07,966,984,960,972,828,0
2011-02-08,996,1032,978,996,2802,0
2011-02-09,1002,1014,978,996,2215,0
2011-02-10,996,1086,990,1086,8417,0
2011-02-11,1080,1110,1044,1062,3186,0
2011-02-14,1080,1098,1056,1074,1729,0
2011-02-15,1086,1086,984,996,5156,0
2011-02-16,1008,1038,990,1002,1327,0
2011-02-18,1026,1050,1002,1020,2441,0
2011-02-22,1008,1020,996,1014,3402,0
2011-02-23,1008,1074,1008,1074,5897,0
2011-02-24,1062,1098,1044,1056,3493,0
2011-02-25,1068,1092,1050,1086,1895,0
2011-02-28,1104,1128,1092,1092,3952,0
2011-03-01,1098,1110,1068,1086,2154,0
2011-03-02,1086,1098,1050,1062,2359,0
2011-03-03,1068,1092,1044,1080,2501,0
2011-03-04,1086,1134,1074,1086,3692,0
2011-03-07,1092,1098,1044,1074,1676,0
2011-03-08,1068,1074,1056,1074,676,0
2011-03-09,1176,1254,1104,1104,19369,0
2011-03-10,1140,1140,1080,1134,4856,0
2011-03-11,1104,1104,1068,1104,2560,0
2011-03-14,1110,1110,1074,1080,1516,0
2011-03-15,1056,1062,1014,1038,3229,0
2011-03-16,1062,1092,1038,1044,2815,0
2011-03-17,1056,1086,1050,1062,1195,0
2011-03-18,1068,1086,1056,1056,2362,0
2011-03-21,1068,1086,1050,1050,1204,0
2011-03-22,1056,1086,1038,1050,2216,0
2011-03-23,1050,1110,1050,1062,5548,0
2011-03-24,1092,1104,1068,1074,2851,0
2011-03-25,1080,1098,1068,1074,1256,0
2011-03-28,1092,1146,1080,1122,8779,0
2011-03-29,1146,1152,1110,1134,2666,0
2011-03-30,1146,1200,1122,1200,14955,0
2011-03-31,1194,1194,1152,1164,7134,0
2011-04-01,1200,1218,1170,1176,9495,0
2011-04-04,1188,1200,1110,1122,6644,0
2011-04-05,1140,1152,1104,1152,3311,0
2011-04-06,1146,1170,1134,1158,1502,0
2011-04-07,1164,1164,1116,1134,3429,0
2011-04-08,1140,1158,1122,1128,2435,0
2011-04-11,1158,1164,1122,1128,2047,0
2011-04-12,1128,1134,1080,1116,4873,0
2011-04-13,1122,1128,1092,1104,1274,0
2011-04-14,1098,1110,1086,1092,1440,0
2011-04-15,1110,1170,1104,1164,7039,0
2011-04-18,1176,1176,1122,1134,3913,0
2011-04-19,1146,1194,1122,1188,7889,0
2011-04-20,1224,1272,1218,1242,21017,0
2011-04-21,1266,1326,1248,1296,19392,0
2011-04-25,1302,1302,1242,1278,7538,0
2011-04-26,1302,1404,1278,1398,11179,0
2011-04-27,1422,1488,1404,1488,14234,0
2011-04-28,1476,1560,1416,1524,9088,0
2011-04-29,1500,1608,1410,1416,14200,0
2011-05-02,1470,1500,1338,1404,10348,0
2011-05-03,1398,1416,1326,1344,4972,0
2011-05-04,1410,1410,1338,1374,3631,0
2011-05-05,1356,1362,1278,1290,4995,0
2011-05-06,1314,1362,1296,1350,6339,0
2011-05-09,1356,1440,1326,1434,5899,0
2011-05-10,1458,1482,1392,1440,4968,0
2011-05-11,1452,1452,1380,1416,4084,0
2011-05-12,1434,1434,1374,1410,2336,0
2011-05-13,1404,1410,1368,1374,1944,0
2011-05-16,1374,1380,1290,1290,3587,0
2011-05-17,1290,1296,1230,1284,5297,0
2011-05-18,1254,1326,1236,1266,3622,0
2011-05-19,1278,1302,1248,1278,2413,0
2011-05-20,1332,1374,1320,1350,4793,0
2011-05-23,1308,1368,1308,1350,2839,0
2011-05-24,1356,1404,1326,1332,2806,0
2011-05-25,1362,1392,1332,1386,2410,0
2011-05-26,1410,1428,1374,1416,2473,0
2011-05-27,1434,1434,1380,1422,2094,0
2011-05-31,1500,1530,1476,1524,6404,0
2011-06-01,1530,1584,1518,1548,5992,0
2011-06-02,1554,1572,1476,1506,4632,0
2011-06-03,1500,1500,1422,1452,2447,0
2011-06-06,1446,1446,1356,1368,4306,0
2011-06-07,1458,1470,1392,1410,5874,0
2011-06-08,1410,1452,1380,1410,4806,0
2011-06-09,1422,1434,1386,1410,3395,0
2011-06-10,1404,1404,1356,1368,4447,0
2011-06-13,1368,1386,1344,1350,2340,0
2011-06-14,1350,1368,1326,1344,1455,0
2011-06-15,1332,1344,1266,1272,3782,0
2011-06-16,1260,1320,1248,1284,3566,0
2011-06-17,1284,1308,1260,1278,2760,0
2011-06-20,1272,1314,1260,1296,2551,0
2011-06-21,1314,1356,1314,1338,2067,0
2011-06-22,1332,1344,1296,1308,1325,0
2011-06-23,1296,1362,1284,1350,2315,0
2011-06-24,1374,1374,1320,1326,2584,0
2011-06-27,1332,1344,1308,1314,2087,0
2011-06-28,1320,1344,1314,1326,2054,0
2011-06-29,1326,1332,1314,1326,1299,0
2011-06-30,1284,1320,1266,1320,4427,0
2011-07-01,1320,1374,1320,1362,3254,0
2011-07-05,1374,1398,1362,1362,1706,0
2011-07-06,1350,1368,1326,1338,2025,0
2011-07-07,1338,1404,1338,1404,3758,0
2011-07-08,1380,1410,1374,1386,1682,0
2011-07-11,1368,1386,1362,1362,1300,0
2011-07-12,1410,1440,1380,1404,3959,0
2011-07-13,1434,1434,1398,1410,2991,0
2011-07-14,1410,1446,1392,1398,2589,0
2011-07-15,1428,1434,1374,1380,2111,0
2011-07-18,1386,1386,1320,1326,2251,0
2011-07-19,1326,1350,1320,1326,1517,0
2011-07-20,1350,1380,1326,1338,2099,0
2011-07-21,1350,1362,1332,1338,960,0
2011-07-22,1356,1356,1326,1350,725,0
2011-07-25,1326,1344,1314,1320,2294,0
2011-07-26,1320,1350,1290,1302,3319,0
2011-07-27,1320,1320,1098,1200,8081,0
2011-07-28,1200,1260,1158,1206,2719,0
2011-07-29,1176,1218,1116,1188,3392,0
2011-08-01,1254,1254,1158,1200,2755,0
2011-08-02,1212,1218,1140,1146,2511,0
2011-08-03,1140,1182,1026,1128,4459,0
2011-08-04,1092,1128,1026,1038,4621,0
2011-08-05,1062,1074,906,996,6601,0
2011-08-08,858,930,846,858,4659,0
2011-08-09,906,990,870,984,4550,0
2011-08-10,990,990,936,948,2278,0
2011-08-11,972,1008,954,984,3541,0
2011-08-12,1014,1080,1008,1062,3689,0
2011-08-15,1092,1170,1092,1128,3633,0
2011-08-16,1110,1152,1098,1116,2787,0
2011-08-17,1152,1170,1128,1152,2569,0
2011-08-18,1110,1122,1032,1062,3467,0
2011-08-19,1038,1080,1002,1026,2709,0
2011-08-22,1110,1134,1044,1062,1589,0
2011-08-23,1056,1104,1056,1098,1642,0
2011-08-24,1122,1122,1080,1110,1848,0
2011-08-25,1110,1122,1074,1086,996,0
2011-08-26,1062,1092,1050,1092,1413,0
2011-08-29,1116,1140,1098,1134,1391,0
2011-08-30,1224,1290,1206,1218,7109,0
2011-08-31,1266,1266,1194,1206,3711,0
2011-09-01,1212,1212,1170,1182,1163,0
2011-09-02,1146,1170,1122,1158,968,0
2011-09-06,1110,1170,1110,1134,2093,0
2011-09-07,1146,1206,1146,1176,3355,0
2011-09-08,1188,1236,1170,1194,2924,0
2011-09-09,1182,1200,1134,1158,2231,0
2011-09-12,1116,1164,1098,1146,2006,0
2011-09-13,1158,1164,1134,1152,1599,0
2011-09-14,1200,1224,1152,1164,2799,0
2011-09-15,1164,1170,1110,1152,2149,0
2011-09-16,1152,1152,1116,1128,1807,0
2011-09-19,1110,1116,1056,1068,2466,0
2011-09-20,1092,1092,1020,1032,2744,0
2011-09-21,1020,1074,1020,1026,1093,0
2011-09-22,1020,1020,948,984,2159,0
2011-09-23,966,996,954,990,1900,0
2011-09-26,1020,1032,978,1002,1651,0
2011-09-27,1020,1044,948,966,2834,0
2011-09-28,966,990,918,924,2169,0
2011-09-29,942,960,870,888,2396,0
2011-09-30,888,912,864,912,1952,0
2011-10-03,912,912,846,858,1653,0
2011-10-04,840,888,810,882,3006,0
2011-10-05,894,948,882,918,2154,0
2011-10-06,918,936,900,930,1422,0
2011-10-07,924,978,912,942,2206,0
2011-10-10,972,990,936,966,4506,0
2011-10-11,978,1008,954,966,3580,0
2011-10-12,1008,1008,954,966,2871,0
2011-10-13,966,978,930,960,2445,0
2011-10-14,948,960,846,888,5680,0
2011-10-17,882,912,828,888,2953,0
2011-10-18,876,924,858,900,2138,0
2011-10-19,900,900,852,870,1675,0
2011-10-20,864,870,834,864,929,0
2011-10-21,888,906,876,900,1588,0
2011-10-24,912,948,900,906,2428,0
2011-10-25,960,972,936,954,4481,0
2011-10-26,972,972,924,942,1737,0
2011-10-27,984,1038,948,972,7010,0
2011-10-28,984,1062,978,1050,5655,0
2011-10-31,1080,1080,996,1014,2735,0
2011-11-01,972,996,942,996,3106,0
2011-11-02,1008,1026,990,1002,2334,0
2011-11-03,1008,1020,972,1008,1738,0
2011-11-04,984,990,948,966,1629,0
2011-11-07,960,960,888,900,2473,0
2011-11-08,906,918,870,900,1824,0
2011-11-09,882,918,876,876,1460,0
2011-11-10,900,936,894,924,1898,0
2011-11-11,930,960,930,960,1470,0
2011-11-14,996,1038,966,1014,5180,0
2011-11-15,1002,1062,996,1056,2594,0
2011-11-16,1074,1092,1050,1050,3155,0
2011-11-17,1050,1068,1008,1014,1820,0
2011-11-18,1014,1032,978,1008,1455,0
2011-11-21,984,1002,948,972,1597,0
2011-11-22,960,1002,960,972,1136,0
2011-11-23,1008,1020,972,996,1434,0
2011-11-25,984,996,966,978,550,0
2011-11-28,1032,1032,984,984,1817,0
2011-11-29,990,1014,966,966,922,0
2011-11-30,1002,1008,960,960,808,0
2011-12-01,954,990,948,966,1142,0
2011-12-02,966,1002,966,984,3538,0
2011-12-05,1002,1032,990,1026,3158,0
2011-12-06,1062,1086,1032,1044,2356,0
2011-12-07,1050,1086,996,1068,4222,0
2011-12-08,1074,1074,984,1008,4095,0
2011-12-09,1038,1050,1002,1044,2124,0
2011-12-12,1050,1050,990,1032,1480,0
2011-12-13,1062,1074,1008,1008,4237,0
2011-12-14,1014,1032,990,990,1512,0
2011-12-15,996,1008,912,912,2827,0
2011-12-16,930,948,918,930,1513,0
2011-12-19,942,972,906,930,1265,0
2011-12-20,930,960,918,924,1298,0
2011-12-21,912,948,900,936,965,0
2011-12-22,936,948,918,948,795,0
2011-12-23,954,954,930,948,686,0
2011-12-27,948,954,918,924,964,0
2011-12-28,924,930,900,906,798,0
2011-12-29,906,918,894,912,1041,0
2011-12-30,906,942,900,924,1329,0
2012-01-03,948,966,930,948,876,0
2012-01-04,942,954,912,948,721,0
2012-01-05,936,954,924,954,783,0
2012-01-06,960,990,942,990,993,0
2012-01-09,996,1014,984,996,847,0
2012-01-10,1002,1008,978,984,848,0
2012-01-11,984,1026,960,1014,1467,0
2012-01-12,1008,1014,990,1008,1207,0
2012-01-13,1008,1014,972,990,737,0
2012-01-17,1008,1014,984,990,649,0
2012-01-18,1008,1014,972,1014,1066,0
2012-01-19,1020,1044,1008,1020,1882,0
2012-01-20,1014,1020,990,1008,1075,0
2012-01-23,1008,1008,978,978,1093,0
2012-01-24,942,954,882,936,3912,0
2012-01-25,930,954,930,948,922,0
2012-01-26,966,990,960,978,1166,0
2012-01-27,972,984,960,984,891,0
2012-01-30,990,1002,978,1002,1076,0
2012-01-31,1002,1044,990,1026,2420,0
2012-02-01,1050,1080,1038,1062,2708,0
2012-02-02,1050,1092,1050,1080,2217,0
2012-02-03,1098,1122,1086,1098,2884,0
2012-02-06,1110,1116,1086,1098,1246,0
2012-02-07,1086,1098,1050,1068,1420,0
2012-02-08,1074,1086,1026,1050,1441,0
2012-02-09,1056,1062,1020,1020,1043,0
2012-02-10,1020,1020,978,984,1082,0
2012-02-13,1020,1056,996,1056,1194,0
2012-02-14,1068,1092,1008,1014,1840,0
2012-02-15,1014,1026,972,978,1656,0
2012-02-16,984,1002,972,978,1001,0
2012-02-17,990,990,960,984,1460,0
2012-02-21,960,984,948,960,1720,0
2012-02-22,954,960,936,960,1108,0
2012-02-23,966,966,942,954,757,0
2012-02-24,972,972,948,948,1071,0
2012-02-27,954,960,942,948,881,0
2012-02-28,960,984,948,984,2822,0
2012-02-29,996,1044,990,1032,3684,0
2012-03-01,1038,1038,996,1014,2196,0
2012-03-02,1014,1050,1002,1050,2330,0
2012-03-05,1128,1302,1128,1290,24943,0
2012-03-06,1146,1188,1086,1116,10553,0
2012-03-07,1098,1140,1056,1056,4120,0
2012-03-08,1098,1110,1068,1080,2758,0
2012-03-09,1104,1128,1086,1098,4999,0
2012-03-12,1110,1116,1056,1056,2459,0
2012-03-13,1074,1080,1050,1068,1868,0
2012-03-14,1050,1074,1020,1026,2180,0
2012-03-15,1026,1056,1020,1032,1487,0
2012-03-16,1062,1122,1038,1122,4217,0
2012-03-19,1158,1182,1134,1164,2706,0
2012-03-20,1140,1146,1110,1128,1355,0
2012-03-21,1128,1170,1110,1158,2411,0
2012-03-22,1152,1194,1128,1158,3584,0
2012-03-23,1170,1188,1122,1170,2301,0
2012-03-26,1218,1248,1188,1218,4836,0
2012-03-27,1230,1248,1146,1164,4078,0
2012-03-28,1200,1206,1164,1200,3123,0
2012-03-29,1188,1236,1176,1230,2154,0
2012-03-30,1278,1284,1242,1284,4779,0
2012-04-02,444,486,420,438,41120,0
2012-04-03,438,462,384,408,17486,0
2012-04-04,420,432,396,432,6829,0
2012-04-05,453,472.98,441,466.74,8391,0
2012-04-09,498,506.64,462,480,7694,0
2012-04-10,486,492,426,432,6294,0
2012-04-11,468,468,408.9,432,3311,0
2012-04-12,414,423,402,420,4713,0
2012-04-13,414,419.94,396,402,2848,0
2012-04-16,414,414,390,396,3449,0
2012-04-17,384,396,372,384,4034,0
2012-04-18,378,383.88,366.48,367.86,2446,0
2012-04-19,367.98,383.94,367.98,375,1803,0
2012-04-20,378,384,378,378,1713,0
2012-04-23,366,402,366,372,4322,0
2012-04-24,389.94,389.94,366.06,366.06,1670,0
2012-04-25,366,372,360,366,1976,0
2012-04-26,366,372,362.58,366,846,0
2012-04-27,366,384,366,372.9,1427,0
2012-04-30,378,390,378,378,833,0
2012-05-01,378,384,378,378,860,0
2012-05-02,384,384,372,372,875,0
2012-05-03,372,378.48,360.6,366,1269,0
2012-05-04,372,372,336,356.22,1364,0
2012-05-07,378,378,354.12,360,1767,0
2012-05-08,366,366,337.62,354,1308,0
2012-05-09,342,348,318,330,2500,0
2012-05-10,336,348,336,342,652,0
2012-05-11,348,348,330,336,2881,0
2012-05-14,336,342,324,329.64,1512,0
2012-05-15,330,342,324,336,2055,0
2012-05-16,336,342,324,324,1092,0
2012-05-17,324,328.56,285.3,287.94,3608,0
2012-05-18,264,282,258,273,3545,0
2012-05-21,270,312,264,307.5,1296,0
2012-05-22,306,312,282,288,1427,0
2012-05-23,288,288,264,280.74,985,0
2012-05-24,288,294,270,294,539,0
2012-05-25,300,300,272.4,282,1801,0
2012-05-29,276,282.3,267,267,1194,0
2012-05-30,277.02,277.02,258,258,1260,0
2012-05-31,282,305.82,273.6,288,3196,0
2012-06-01,282,288,270,282,1164,0
2012-06-04,258,273.96,258,267,2540,0
2012-06-05,264,269.94,246.9,264,2209,0
2012-06-06,264,270,248.7,258.06,1026,0
2012-06-07,262.2,273.06,258.06,270,911,0
2012-06-08,270,276,258.96,261.66,523,0
2012-06-11,258,264,253.62,256.8,673,0
2012-06-12,256.8,263.94,240,243,1320,0
2012-06-13,240,252,226.02,228.9,2242,0
2012-06-14,240,252,237.06,246.96,1051,0
2012-06-15,252,270,246,270,1181,0
2012-06-18,270,281.82,270,276,1054,0
2012-06-19,264,270,252,255.6,2058,0
2012-06-20,258.72,270,258.72,267,649,0
2012-06-21,276,282,270,275.94,1273,0
2012-06-22,276,288.12,274.8,280.74,1064,0
2012-06-25,285,285,270,274.08,878,0
2012-06-26,306.06,380.94,300,323.94,14917,0
2012-06-27,330,360,308.4,324,4122,0
2012-06-28,312,330,289.62,294.66,1571,0
2012-06-29,300,312,294.66,303,865,0
2012-07-02,330,330,294.3,305.94,1573,0
2012-07-03,303,318,300,306.24,1096,0
2012-07-05,306,308.4,294.6,298.08,1501,0
2012-07-06,296.4,305.88,291,300.42,1076,0
2012-07-09,297,304.8,289.2,291.6,938,0
2012-07-10,294,300,289.32,294,656,0
2012-07-11,299.4,299.4,289.62,292.5,1063,0
2012-07-12,292.5,305.34,288,297,1261,0
2012-07-13,300,300,276.6,282.66,2104,0
2012-07-16,282,282,264,270,1584,0
2012-07-17,270,273.6,264,269.94,493,0
2012-07-18,265.2,280.8,261,276,778,0
2012-07-19,261,276,261,270,1046,0
2012-07-20,270,275.1,258,262.2,725,0
2012-07-23,262.2,262.2,255.36,258,575,0
2012-07-24,288,312,270,270,2892,0
2012-07-25,282,282,264,264,1145,0
2012-07-26,282,282,264,264.06,616,0
2012-07-27,264,264,246,246,2353,0
2012-07-30,246,246.6,237,244.2,1332,0
2012-07-31,252,252,235.26,246,599,0
2012-08-01,252,256.2,235.2,237,1112,0
2012-08-02,237,240,229.5,235.2,1158,0
2012-08-03,240,242.34,234.06,235.8,770,0
2012-08-06,240,243,226.56,239.4,963,0
2012-08-07,246,257.4,240,244.8,1338,0
2012-08-08,246,254.76,237,252,954,0
2012-08-09,246,252,246,246,301,0
2012-08-10,246,255.6,246,255,1086,0
2012-08-13,258,258,246,256.2,1164,0
2012-08-14,262.8,306,258,306,4476,0
2012-08-15,312,312,264,282.6,3590,0
2012-08-16,282,282,270,270.06,1479,0
2012-08-17,264.6,270.06,253.5,264,1259,0
2012-08-20,270,270,258,270,341,0
2012-08-21,270,288,266.58,272.4,1669,0
2012-08-22,287.22,287.94,273.06,281.34,890,0
2012-08-23,282,282,271.02,279,918,0
2012-08-24,282,306,276,306,2975,0
2012-08-27,295.8,321.6,294,294,2072,0
2012-08-28,294,306,289.5,294,1134,0
2012-08-29,294,294.06,282,286.5,812,0
2012-08-30,288,290.94,282.24,286.14,444,0
2012-08-31,282,294,282,285.66,539,0
2012-09-04,288,299.94,279,294.12,1274,0
2012-09-05,299.94,299.94,285,289.8,917,0
2012-09-06,289.8,299.94,289.8,297.06,1483,0
2012-09-07,298.56,329.82,297.12,317.88,4155,0
2012-09-10,348,348,324,324,3826,0
2012-09-11,318,330,306,318,1269,0
2012-09-12,330,339,319.5,329.94,1742,0
2012-09-13,342,402,330,401.88,6908,0
2012-09-14,395.4,414,366.18,367.2,8159,0
2012-09-17,360,384,360,378,1997,0
2012-09-18,372,432,372,426,8514,0
2012-09-19,432.12,450.06,408,408.06,7184,0
2012-09-20,444,525,421.8,502.2,11061,0
2012-09-21,534,564,504,504,19798,0
2012-09-24,492,492,420,468,5740,0
2012-09-25,492,504,457.08,480,4118,0
2012-09-26,504,504,366,372,9837,0
2012-09-27,360,401.4,336.6,367.2,4926,0
2012-09-28,384,426,360,420,5066,0
2012-10-01,439.74,455.4,402,402.06,2719,0
2012-10-02,435,435,407.94,412.5,1453,0
2012-10-03,372,372,330,348,9885,0
2012-10-04,330.42,347.82,312.12,347.58,4370,0
2012-10-05,313,325,276,309,19252,0
2012-10-08,302,340,290,335,6636,0
2012-10-09,355,355,320,330,4719,0
2012-10-10,326,338,303,315,5413,0
2012-10-11,320,333,305,312,4904,0
2012-10-12,239,248,235,243,60524,0
2012-10-15,246,246,239,240,7426,0
2012-10-16,240,244,238,240,6880,0
2012-10-17,243,245,238,240,7692,0
2012-10-18,243,245,237,240,13122,0
2012-10-19,240,240.99,227,228,8059,0
2012-10-22,226,232,200,226,7072,0
2012-10-23,226,226,217,223,2918,0
2012-10-24,221,223,217,220,2901,0
2012-10-25,220,227,217,223,5601,0
2012-10-26,221,225,215,216,2313,0
2012-10-31,213,217.25,212,215,2462,0
2012-11-01,214,225,214,222,3311,0
2012-11-02,221,222,220,220,1295,0
2012-11-05,220,227,218,222,3571,0
2012-11-06,225,237,222,232,6796,0
2012-11-07,234,234,218,223,6186,0
2012-11-08,224,224,212,214,6425,0
2012-11-09,212,222,212,220,4370,0
2012-11-12,212,221,208,210,2511,0
2012-11-13,207,214,207,209,3242,0
2012-11-14,209,211,191,193,7115,0
2012-11-15,195,195,175,187,6538,0
2012-11-16,187,196,180,193,2684,0
2012-11-19,196,201,192,199,2609,0
2012-11-20,195,220.1,190,216,11458,0
2012-11-21,216,224,213,215,3531,0
2012-11-23,222,222,210,214,2101,0
2012-11-26,214,221.99,210,216,2563,0
2012-11-27,214,222,213,218,2993,0
2012-11-28,218,219,214,218,2004,0
2012-11-29,220,235,216.99,231,6457,0
2012-11-30,233,234,223,227,4330,0
2012-12-03,230,230,225,227,1978,0
2012-12-04,231,239,220,222,7907,0
2012-12-05,224,228,212,217,3519,0
2012-12-06,216,223,213.01,223,1764,0
2012-12-07,226,226,216,221,1327,0
2012-12-10,217,221,212,217,1305,0
2012-12-11,224,225,216,219,4989,0
2012-12-12,221,231,220,223,6669,0
2012-12-13,223,226,218,221,1822,0
2012-12-14,219,226,216,219,2491,0
2012-12-17,218,221,215,219,2334,0
2012-12-18,218,222,215,222,2760,0
2012-12-19,218,228,218,226,4363,0
2012-12-20,226,235,225,230,6517,0
2012-12-21,226,227,219,221,2267,0
2012-12-24,221,221,215,217,2815,0
2012-12-26,217,224,217,221,2145,0
2012-12-27,220,222,217,217,2148,0
2012-12-28,228,272,225,247,78860,0
2012-12-31,251,258,232,238,17767,0
2013-01-02,244,258,237,253,13035,0
2013-01-03,257,272,254,254,22241,0
2013-01-04,265,265,250,257,6549,0
2013-01-07,260,263.9,254,259,7647,0
2013-01-08,260,260,251,255,3666,0
2013-01-09,253,258,253,258,3430,0
2013-01-10,257,259,253.5,257,2453,0
2013-01-11,256,275,256,274,14983,0
2013-01-14,275,284,262,267,9133,0
2013-01-15,265,273,264,269,2827,0
2013-01-16,271,274,258,259,6680,0
2013-01-17,258,267,258,260,2557,0
2013-01-18,261,262,249,259,5905,0
2013-01-22,260,262,255,260,3173,0
2013-01-23,260,261,256,258,2599,0
2013-01-24,258,260,255,257,2603,0
2013-01-25,262,262,256,259,2540,0
2013-01-28,263,281,262,275,17156,0
2013-01-29,275,345,274,323,50547,0
2013-01-30,328,338,293,303,29038,0
2013-01-31,300,308,278,286,10449,0
2013-02-01,295,295,280,289,9223,0
2013-02-04,291,292,269,275,8931,0
2013-02-05,275,275,268,272,5613,0
2013-02-06,267,283,267,280,8343,0
2013-02-07,283,310,281,304,19261,0
2013-02-08,310,317,301,302,9575,0
2013-02-11,302,304,280,281,10673,0
2013-02-12,285,286,270,280,7230,0
2013-02-13,279,290.99,278,284,3068,0
2013-02-14,287,287,270,273,6798,0
2013-02-15,274,274.35,260,265,5343,0
2013-02-19,265,265,250,253.5,8189,0
2013-02-20,258,275,256,261,4867,0
2013-02-21,261,264,250,254,4159,0
2013-02-22,258,258,248,258,2370,0
2013-02-25,258,260,250,251,1822,0
2013-02-26,251,252.01,246,247,2989,0
2013-02-27,247,252,237,243,4634,0
2013-02-28,241,242,236,241,1964,0
2013-03-01,246,258,243.01,251.5,2682,0
2013-03-04,255,257.96,241.5,244,1943,0
2013-03-05,244,247.3,239,239.01,2437,0
2013-03-06,244,247,239,244,2031,0
2013-03-07,244,254,240,254,2697,0
2013-03-08,254,267,254,262,2796,0
2013-03-11,257,258,185,203,43302,0
2013-03-12,201,203,189,197,10990,0
2013-03-13,192,203,190,197,4215,0
2013-03-14,203,203,191,194,2843,0
2013-03-15,195,195.52,192,193,2852,0
2013-03-18,194,195,192,193,2393,0
2013-03-19,195,195,188,190.5,3207,0
2013-03-20,190,192,185,187.5,2544,0
2013-03-21,185,191,184,189,5108,0
2013-03-22,193,200,191,196,5243,0
2013-03-25,195,200,186,189.5,4662,0
2013-03-26,189,191.36,185,189,2519,0
2013-03-27,186,189,185,189,1930,0
2013-03-28,187,193,186,188,1925,0
2013-04-01,188,188,185,185,736,0
2013-04-02,187,188,181,182,3271,0
2013-04-03,185,185,176,176,3359,0
2013-04-04,179,179,170,173,3201,0
2013-04-05,171,180,171,178,1934,0
2013-04-08,178,181,175,181,1148,0
2013-04-09,181,185,179,181.8,1141,0
2013-04-10,184,192,183,190,3426,0
2013-04-11,205,211,197,197,9591,0
2013-04-12,200,200,193,198,2029,0
2013-04-15,197,202,191,191,2072,0
2013-04-16,200,204,190,193,2016,0
2013-04-17,196,196,185,187,1838,0
2013-04-18,187,188,176,178.99,1758,0
2013-04-19,175,182,175,177,1944,0
2013-04-22,175.1,178.1,173,176,1395,0
2013-04-23,176,182,173,179,1611,0
2013-04-24,182,184.01,177,182,1046,0
2013-04-25,186,187,183,186,1333,0
2013-04-26,183,187,181,181,974,0
2013-04-29,180,187,180,185,759,0
2013-04-30,185,186,181,182,713,0
2013-05-01,182,183,178,179,2259,0
2013-05-02,178,182,176,177,1417,0
2013-05-03,176,180,174,179,1672,0
2013-05-06,182,187.38,179,185,2397,0
2013-05-07,185,188,182,186,2192,0
2013-05-08,190,190,180,189,3681,0
2013-05-09,190,192,186,187,1528,0
2013-05-10,190,190,185,187,1031,0
2013-05-13,188,190.27,187,187,1045,0
2013-05-14,187,192,186,191,1172,0
2013-05-15,192,198,191,195,1564,0
2013-05-16,198,218,198,206,7544,0
2013-05-17,209,215,206,210,2243,0
2013-05-20,210,213,202,206,1438,0
2013-05-21,209,212,205,208,1344,0
2013-05-22,206,206.41,202,206,2183,0
2013-05-23,203,204,196,203,1855,0
2013-05-24,204,204,198,202,1234,0
2013-05-28,202,210,201,205,3766,0
2013-05-29,204,207,203,205,1865,0
2013-05-30,204,208,204,206,5743,0
2013-05-31,207,208,206,207,2178,0
2013-06-03,212,212,189,193,9873,0
2013-06-04,192,199,192,197,2480,0
2013-06-05,194,198,189,190,2432,0
2013-06-06,191,192.01,186.5,188,3382,0
2013-06-07,190,192,187,190.5,937,0
2013-06-10,194,194,187,188,2150,0
2013-06-11,188,190,187,190,1952,0
2013-06-12,190,190,188,189,805,0
2013-06-13,188,199,188,199,2463,0
2013-06-14,200,200,190,193,818,0
2013-06-17,194,194,188,189.5,1973,0
2013-06-18,188,190.5,186,190,3196,0
2013-06-19,185,190,185,187,1729,0
2013-06-20,186,188.5,181,187,2685,0
2013-06-21,189,190,183,189,1569,0
2013-06-24,185,189,179,183.5,1781,0
2013-06-25,183,185.68,181,185,626,0
2013-06-26,185,186,181,184,696,0
2013-06-27,183,185,182,183,626,0
2013-06-28,183,190,183,186,557,0
2013-07-01,188,190.99,188,189,959,0
2013-07-02,188,192,186,186,668,0
2013-07-03,186,191,185,189,185,0
2013-07-05,188,189.9,185,188.28,532,0
2013-07-08,188,195,187,190.5,1540,0
2013-07-09,190,198,187,192,2563,0
2013-07-10,194,202,191,198,3374,0
2013-07-11,199,204,195,196,1493,0
2013-07-12,196,196,192,193,423,0
2013-07-15,194,195.9,190,191,997,0
2013-07-16,194,194,185,187,1326,0
2013-07-17,190,190,185,188,1180,0
2013-07-18,187,189.01,185,187.5,1002,0
2013-07-19,190,190,186,188,769,0
2013-07-22,190,191,186,187,1526,0
2013-07-23,188,190,186,186,991,0
2013-07-24,186,187,165,177,6176,0
2013-07-25,150,150,135,140,62098,0
2013-07-26,145,145,139,139,14233,0
2013-07-29,140,143,139,139,6740,0
2013-07-30,140,141,138,139,4401,0
2013-07-31,143,146,140,140,6798,0
2013-08-01,142,143,140,142,9107,0
2013-08-02,144,144,142,143,4394,0
2013-08-05,143,145,142,143,7261,0
2013-08-06,143,144,142,142,4538,0
2013-08-07,142,145,140,143,4041,0
2013-08-08,143,146,140,144,3472,0
2013-08-09,146,152,146,149,10425,0
2013-08-12,150,150,138,138,6995,0
2013-08-13,138,140,138,139,3334,0
2013-08-14,141,142,139,139,2688,0
2013-08-15,140,141,137,137,2709,0
2013-08-16,137,139,137,138,1372,0
2013-08-19,138,138,136,137,2399,0
2013-08-20,136,141.1,135,138,4994,0
2013-08-21,140,142,138,141,2726,0
2013-08-22,143,148,142,146,2769,0
2013-08-23,147,149,144,146,2586,0
2013-08-26,146,149,146,147,2868,0
2013-08-27,146,147.1,142,142,2716,0
2013-08-28,145,148,142,146,2465,0
2013-08-29,147,149,145,146,1531,0
2013-08-30,146,149,145,147,1379,0
2013-09-03,148,150,147,148,1864,0
2013-09-04,144,157,144,153,4695,0
2013-09-05,154,172,154,170,9857,0
2013-09-06,175,175,168,168,4446,0
2013-09-09,166,170,156,159,5649,0
2013-09-10,163,165,160,161,1562,0
2013-09-11,165,169,160,161,1620,0
2013-09-12,160,163,157,157,2789,0
2013-09-13,160,160,152,154,3272,0
2013-09-16,155,157.71,152,154,1237,0
2013-09-17,157,157,155,155,964,0
2013-09-18,155,157,153,156,1931,0
2013-09-19,158,160,156,158,2845,0
2013-09-20,159,159,154,155,1468,0
2013-09-23,153,157,152,153,1354,0
2013-09-24,155,155,150,151,2258,0
2013-09-25,155,155,150,153,2165,0
2013-09-26,155,158,151,155,2627,0
2013-09-27,155,156,152,154,1753,0
2013-09-30,152,154,151,151,2730,0
2013-10-01,153,155,150,151,2090,0
2013-10-02,151,151,148,148,2172,0
2013-10-03,150,154,147,151,3464,0
2013-10-04,152,152,149,151,1564,0
2013-10-07,151,151,148,148,1512,0
2013-10-08,148,150,147,147,1941,0
2013-10-09,147,150,140,146,3593,0
2013-10-10,146,149,145,146,2669,0
2013-10-11,145,147,145,146,1068,0
2013-10-14,145,149,144,149,807,0
2013-10-15,146,150,145,145,1287,0
2013-10-16,147,150,146,149,1872,0
2013-10-17,147,150,145,146,2118,0
2013-10-18,146,146,142,143,5669,0
2013-10-21,143,145,142,142,2105,0
2013-10-22,140,145,138,140,5752,0
2013-10-23,140,143,138,140.99,1124,0
2013-10-24,140,142,139,140,1249,0
2013-10-25,138,142,138,141,2258,0
2013-10-28,140,142,138,138,941,0
2013-10-29,137,140,137,140,1464,0
2013-10-30,141,141,138,140,1869,0
2013-10-31,139,139.99,135,135,2397,0
2013-11-01,137,138,135,135,1305,0
2013-11-04,135,138,133,136,1481,0
2013-11-05,144,146,135,139,7533,0
2013-11-06,142,145,138,141,2800,0
2013-11-07,139,142,135,135,2178,0
2013-11-08,135,137,131,135,4302,0
2013-11-11,134,136,132,135,1708,0
2013-11-12,133,135,125,127,6396,0
2013-11-13,129,135,127,135,3951,0
2013-11-14,136,168,135,160,34814,0
2013-11-15,164,174,162,165,15185,0
2013-11-18,167,170,152,160,8865,0
2013-11-19,161,166,157,159,4566,0
2013-11-20,115,115,99,105,200001,0
2013-11-21,105,106,102,103,34834,0
2013-11-22,104,105,102,105,36558,0
2013-11-25,109,115,106,114,51083,0
2013-11-26,115,118,111,112,36879,0
2013-11-27,115,115,111,111,16418,0
2013-11-29,116,116,112,115,9922,0
2013-12-02,112,117,110,111,24818,0
2013-12-03,115,115,110,111,15601,0
2013-12-04,113,114,110,113,17739,0
2013-12-05,114,114,111,111,10434,0
2013-12-06,112,113,110,110,11763,0
2013-12-09,112,112,106,108,16583,0
2013-12-10,110,112,107,109,11537,0
2013-12-11,110,111,108,110,7422,0
2013-12-12,111,123,108,121,43839,0
2013-12-13,125,130,122,127,39354,0
2013-12-16,128,130,122,124,18452,0
2013-12-17,123,126,117,121,13201,0
2013-12-18,122,122,117,117,8796,0
2013-12-19,117,121,115,120,11816,0
2013-12-20,122,123,119,120,12255,0
2013-12-23,121,127,118,125,21590,0
2013-12-24,130,136,125,133,22251,0
2013-12-26,140,155,137,144,55453,0
2013-12-27,150,150,141,141,16263,0
2013-12-30,148,148,136,140,13272,0
2013-12-31,137,143,135,138,12486,0
2014-01-02,140,145,139,144,15605,0
2014-01-03,149,150,141,146,19040,0
2014-01-06,149,162,147,149,42118,0
2014-01-07,151,155,145,147,15885,0
2014-01-08,149,150,142,146,19603,0
2014-01-09,116,119,112,119,172681,0
2014-01-10,122,130,119,125,56001,0
2014-01-13,129,130,123,124,37668,0
2014-01-14,126,129,121,127,25573,0
2014-01-15,126,129,125,129,19403,0
2014-01-16,130,131,127,128,15564,0
2014-01-17,128,137,125,132,32866,0
2014-01-21,135,137,133,137,18721,0
2014-01-22,138,139,135,138,15427,0
2014-01-23,139,139,134,136,16594,0
2014-01-24,136,137,127,129,33635,0
2014-01-27,130,130,121,122,26967,0
2014-01-28,123,128,123,127,10471,0
2014-01-29,125,128,125,127,6106,0
2014-01-30,129,131,128,131,11893,0
2014-01-31,131,131,126,127,8305,0
2014-02-03,127,128,123,123,12363,0
2014-02-04,128,128,124,125,7277,0
2014-02-05,126,128,121,126,12601,0
2014-02-06,126,131,123,130,13664,0
2014-02-07,129,130,125,128.5,13516,0
2014-02-10,128,133,127,132,14611,0
2014-02-11,132,133,128,129,9748,0
2014-02-12,130,132,125,126,9750,0
2014-02-13,126,129,125,128,7019,0
2014-02-14,128,128,125,128,6339,0
2014-02-18,128,128.99,126,126,7596,0
2014-02-19,128,128,125,126,6574,0
2014-02-20,126,128,125,128,10390,0
2014-02-21,128,134,127,131,14107,0
2014-02-24,133,134,127,130,12234,0
2014-02-25,128,130,127,127,7057,0
2014-02-26,129,130,126,126,6384,0
2014-02-27,127,129,126,126,5382,0
2014-02-28,129,129,125,125,8379,0
2014-03-03,125,128,123,123,13981,0
2014-03-04,123,127,123,124,5343,0
2014-03-05,127,128,124,128,9331,0
2014-03-06,128,128,125,126,4700,0
2014-03-07,126,129,124,128,10770,0
2014-03-10,128,129,125,128,6993,0
2014-03-11,127,152,126,149,51412,0
2014-03-12,143,144,132,138,22430,0
2014-03-13,139,139,131,133,13925,0
2014-03-14,129,130,125,127,15390,0
2014-03-17,129,133,125,126,15061,0
2014-03-18,129,133,127,128,10694,0
2014-03-19,126,130.01,126,127,9562,0
2014-03-20,129,133,126,126,21621,0
2014-03-21,128,129,125,126,10606,0
2014-03-24,126,127.99,121,122.5,15153,0
2014-03-25,124,126,120,122,10919,0
2014-03-26,122,123,120,120,7835,0
2014-03-27,122,122.01,116,118,10785,0
2014-03-28,119,122,116,120,7100,0
2014-03-31,118,119,115,117,10010,0
2014-04-01,118,121,118,121,3152,0
2014-04-02,123,125,121.01,123,4509,0
2014-04-03,124,125,119,120,4615,0
2014-04-04,118,119,116,118,6137,0
2014-04-07,119,120,115,118,4423,0
2014-04-08,118,120,116.01,120,2727,0
2014-04-09,122,123,120,122,3718,0
2014-04-10,123,123,116,117,3092,0
2014-04-11,115,117,113,113,10172,0
2014-04-14,114,116,111,111,4276,0
2014-04-15,112,112,102,107,12817,0
2014-04-16,107,112.5,107,112,4187,0
2014-04-17,113,116,112,115,3029,0
2014-04-21,114,118,114,117,4379,0
2014-04-22,118,120,116,117,4521,0
2014-04-23,119,120,115,115,3600,0
2014-04-24,118,118,116,117,2134,0
2014-04-25,119,119,113,115,2980,0
2014-04-28,115,116,110,113,2663,0
2014-04-29,114,115,111,114,3894,0
2014-04-30,114,115,111,114,3211,0
2014-05-01,115,116,112,114,2049,0
2014-05-02,114,116,112,113,3189,0
2014-05-05,112,115,111,113,4597,0
2014-05-06,112,115,109,112,2107,0
2014-05-07,110,112,105,109,4256,0
2014-05-08,110,110,105,107,4448,0
2014-05-09,106,108,102,105,5524,0
2014-05-12,104,110,102,107,6532,0
2014-05-13,108,112,105,109,4368,0
2014-05-14,106,112.99,106,111,3528,0
2014-05-15,113,113,108,110,2163,0
2014-05-16,108,110,107,108,1948,0
2014-05-19,108,111,108,109,2421,0
2014-05-20,109,110,107,108,1619,0
2014-05-21,108,108,103,105.03,2881,0
2014-05-22,103,110,103,106,7109,0
2014-05-23,108,110,107,107,2669,0
2014-05-27,108,110,106,108,3504,0
2014-05-28,108,110,107,107,5743,0
2014-05-29,107,113,107,111,8784,0
2014-05-30,110,114,109,109,6431,0
2014-06-02,110.3,110.99,107,107,2707,0
2014-06-03,107,107,104,106,3034,0
2014-06-04,108,108.2,104,107,4141,0
2014-06-05,107,110,107,108,2114,0
2014-06-06,107,109,105.9,107,3052,0
2014-06-09,107,111,107,107,4459,0
2014-06-10,108,112,108,111,5028,0
2014-06-11,112,116,111,112,5099,0
2014-06-12,110,113,106,109,9308,0
2014-06-13,107,109,107,109,3545,0
2014-06-16,107,110,107,109,2481,0
2014-06-17,108,110,108,109,2183,0
2014-06-18,109,110,108,109,2018,0
2014-06-19,109,110,107,109,3520,0
2014-06-20,110,111,109,111,3162,0
2014-06-23,111,114,109,112,3944,0
2014-06-24,113,115,111,113,4053,0
2014-06-25,112,114,112,113,1477,0
2014-06-26,113,114,109,111,5566,0
2014-06-27,112,113,110,111,1680,0
2014-06-30,111,118,111,116,11534,0
2014-07-01,119,121,115,121,19360,0
2014-07-02,126,130,124,129,45071,0
2014-07-03,132,135,128,131,16794,0
2014-07-07,128,130,123,127,17819,0
2014-07-08,126,127.18,123,125,12529,0
2014-07-09,125,126,123,125,9409,0
2014-07-10,123,124,120,123,7291,0
2014-07-11,123,126,123,125,6307,0
2014-07-14,126,128,124,125,9595,0
2014-07-15,127,127,122,123,9501,0
2014-07-16,123,123,117,117,9013,0
2014-07-17,123,126,117.99,118,17683,0
2014-07-18,118,120,116,119,5825,0
2014-07-21,120,122,119,122,10398,0
2014-07-22,123,123,120,120,8109,0
2014-07-23,119,120,116,120,11437,0
2014-07-24,120,120,117,119,3781,0
2014-07-25,119,119,117,119,2434,0
2014-07-28,118,118,115,116,7609,0
2014-07-29,115,119,115,118,2807,0
2014-07-30,117,119,117,118,2427,0
2014-07-31,119,119,116,118,2106,0
2014-08-01,119,119,113,114,8716,0
2014-08-04,114,116,112,114,5415,0
2014-08-05,113,119,113,118,4927,0
2014-08-06,118,119,117,118,2071,0
2014-08-07,117,118,115,116,4620,0
2014-08-08,115,118,115,116.5,2347,0
2014-08-11,117,118,116,118,2095,0
2014-08-12,118,120,117,119,9604,0
2014-08-13,120,120,118,119,3496,0
2014-08-14,119,126,119,125,11384,0
2014-08-15,126,128,125,126,9331,0
2014-08-18,127,129,124,128,7314,0
2014-08-19,129,136,127,133,13470,0
2014-08-20,134,136,132,132,12274,0
2014-08-21,132,133,127,128,6835,0
2014-08-22,130,130,127,129,4093,0
2014-08-25,130,132,129,129,4261,0
2014-08-26,129,133,129,131,9163,0
2014-08-27,132,134,131,133,9278,0
2014-08-28,133,142,133,140,34929,0
2014-08-29,145,152,143,150,55687,0
2014-09-02,154,154,137,145,33137,0
2014-09-03,145,145,141,142,11774,0
2014-09-04,143,145,142,142,9357,0
2014-09-05,142,142,140,141,10096,0
2014-09-08,142,142,135,138,12452,0
2014-09-09,136,140,133,134,13037,0
2014-09-10,135,136,132,135,8213,0
2014-09-11,135,139,133,137,11801,0
2014-09-12,138,138,136,136.5,6223,0
2014-09-15,138,141,136.5,138,14352,0
2014-09-16,140,146,139,143,24331,0
2014-09-17,145,145,140,141,9337,0
2014-09-18,140,141.9,135,136,13660,0
2014-09-19,138,138.4,134,136,8987,0
2014-09-22,135,138,134,137,8222,0
2014-09-23,137,140,136,137,7312,0
2014-09-24,137,139.99,136,136,4165,0
2014-09-25,136,136,131,133,10589,0
2014-09-26,132,136,131,133,6072,0
2014-09-29,131,134,131,132,5126,0
2014-09-30,133,135,132,134,7275,0
2014-10-01,133,133,130,130,7232,0
2014-10-02,130,132.5,130,131,8665,0
2014-10-03,132,135,132,134,6871,0
2014-10-06,135,135,133.78,134,5582,0
2014-10-07,134,135,133,134,7617,0
2014-10-08,134,135,133,134,7945,0
2014-10-09,134,136,134,134,6470,0
2014-10-10,134,134,128,128,12637,0
2014-10-13,129,131,116,116,31163,0
2014-10-14,113,115.9,82,99,58509,0
2014-10-15,94,106,93,97,8141,0
2014-10-16,101,110,99,108,9323,0
2014-10-17,112,115.99,107,107.99,9451,0
2014-10-20,106,114,106,113,5500,0
2014-10-21,115,119,114,118,9607,0
2014-10-22,121,122,117,118,8025,0
2014-10-23,120,121,115,115,6116,0
2014-10-24,118,118,112,117,12322,0
2014-10-27,122,134,114,122,73975,0
2014-10-28,126,127,115,117,23080,0
2014-10-29,117,119,110,111,14219,0
2014-10-30,113,114,106,106,18877,0
2014-10-31,110,112.99,107,112,15548,0
2014-11-03,118,119,112,115,24550,0
2014-11-04,116,118,107,111,41995,0
2014-11-05,121,135,116,129,82082,0
2014-11-06,64,75,57,65,228293,0
2014-11-07,68,69,54.6,56.7,73920,0
2014-11-10,56,64,56,62,32004,0
2014-11-11,63,65,58,58,25778,0
2014-11-12,64.5,64.5,59.96,60.5,12760,0
2014-11-13,64,64,59,59,18047,0
2014-11-14,59,60,55.5,56,12000,0
2014-11-17,56.25,60,53.35,55,15375,0
2014-11-18,55.27,56.99,54.41,55.36,7640,0
2014-11-19,55.1,55.59,48,53.64,22009,0
2014-11-20,53,55.8,52,53,11504,0
2014-11-21,53,55,52,53,6704,0
2014-11-24,54,54.96,52.5,52.55,3986,0
2014-11-25,52,53.95,52,52.8,6110,0
2014-11-26,52.15,53.8,51.5,53,6491,0
2014-11-28,52,53.59,51,52,3961,0
2014-12-01,55,65,55,64,50084,0
2014-12-02,69,79,67,78,49085,0
2014-12-03,80,83,71.35,76,32656,0
2014-12-04,75,75,67,67.5,11832,0
2014-12-05,67.5,68.5,63,64,8053,0
2014-12-08,64.95,72,64.95,67,10087,0
2014-12-09,65,68.2,63,63,5937,0
2014-12-10,64.16,65.88,59.9,59.9,4763,0
2014-12-11,59.9,61.65,57,57,3234,0
2014-12-12,57.05,63,57.01,59.92,5981,0
2014-12-15,62.5,63.52,59.02,61,3938,0
2014-12-16,60.5,64,58.1,62.01,5726,0
2014-12-17,58,63,58,61.01,4890,0
2014-12-18,61.95,63,59,60.91,6925,0
2014-12-19,60.67,62.2,59.47,61.16,7465,0
2014-12-22,62.2,62.2,59.15,61,7043,0
2014-12-23,60.4,61,58.21,61,5273,0
2014-12-24,60.8,60.8,58,58.7,1724,0
2014-12-26,59,59,58,58.95,3398,0
2014-12-29,57,64.93,56.51,62,8628,0
2014-12-30,62,67,60.5,64,8343,0
2014-12-31,62,63.75,59,60,7440,0
2015-01-02,64.4,64.4,57.2,60.01,5615,0
2015-01-05,61.37,61.37,59.25,59.8,2803,0
2015-01-06,60.11,61.5,56,58.21,4800,0
2015-01-07,59.21,60.23,57,60,2254,0
2015-01-08,59.01,60,57.2,58.99,4590,0
2015-01-09,58.9,61.8,58,61,5016,0
2015-01-12,63.95,64.34,59,59,5440,0
2015-01-13,59,61.97,58.23,58.5,2853,0
2015-01-14,58,60.5,58,59.4,2649,0
2015-01-15,59,59.01,55.6,55.7,4234,0
2015-01-16,56.4,58,55.1,57.86,2926,0
2015-01-20,56,57.84,55.19,56.13,2502,0
2015-01-21,56,57.13,55.11,55.2,2866,0
2015-01-22,55.99,56.3,53,53.17,5545,0
2015-01-23,52,54.54,51.1,53.71,3876,0
2015-01-26,52,54.5,50.25,54,5915,0
2015-01-27,55,55,51,52,4640,0
2015-01-28,52.5,54,51.5,53,1796,0
2015-01-29,53,55,51.1,54,3159,0
2015-01-30,52.2,54,51.2,53,2675,0
2015-02-02,52,54,51.5,52,2008,0
2015-02-03,53,53,51,52.6,2330,0
2015-02-04,51.25,52.05,51.25,51.25,1743,0
2015-02-05,51.14,54.79,51.14,54,2829,0
2015-02-06,54,54.5,52.12,52.2,2003,0
2015-02-09,52.05,55.97,52.05,52.1,3926,0
2015-02-10,53,56,52.64,53,3752,0
2015-02-11,53.99,54.48,53,54,3259,0
2015-02-12,54,54.2,52.04,52.92,2755,0
2015-02-13,52.5,57,52.5,53.44,4289,0
2015-02-17,52.88,58.47,52.88,55,8391,0
2015-02-18,55,68,55,67,18351,0
2015-02-19,73,73,63.2,64.45,17141,0
2015-02-20,64.02,64.02,59,60.1,6722,0
2015-02-23,59.5,59.9,58,58.8,4229,0
2015-02-24,60,63.95,58.99,63,5577,0
2015-02-25,63.9,64.74,62,62.73,5865,0
2015-02-26,62,64,61,61.78,4249,0
2015-02-27,63,66.92,61.18,64.8,11475,0
2015-03-02,64,67,63,64,7299,0
2015-03-03,66,80,65,73,59765,0
2015-03-04,75,85,72,84,57129,0
2015-03-05,86,89,74,79,33588,0
2015-03-06,55,56,49,54,167471,0
2015-03-09,55,55,50,52,41360,0
2015-03-10,52,52,51,51,13928,0
2015-03-11,52,55,50,53,44728,0
2015-03-12,53,53,51,53,18677,0
2015-03-13,52,52,50,51,21281,0
2015-03-16,52,55,50,54,44926,0
2015-03-17,57,58,52,53,41498,0
2015-03-18,57,58,53,55,30665,0
2015-03-19,55,57,55,57,14527,0
2015-03-20,57,62,56,60,39531,0
2015-03-23,61,63,59,60,28149,0
2015-03-24,61,61,56,58,27066,0
2015-03-25,59,59,56,57,23484,0
2015-03-26,56,57,54,55,20871,0
2015-03-27,55,57,49,53,32023,0
2015-03-30,54,55,52,53,14415,0
2015-03-31,55,55.44,52.1,53.62,8497,0
2015-04-01,55,56,53,54,8387,0
2015-04-02,55,55,53,55,14082,0
2015-04-06,56,56,54,54,9034,0
2015-04-07,54,55,52,55,16552,0
2015-04-08,52,54,52,53,9126,0
2015-04-09,52.1,53,51.1,52.2,8655,0
2015-04-10,54,54,51,52,7345,0
2015-04-13,54,57,54,54,27283,0
2015-04-14,59,61,56,58,59718,0
2015-04-15,62,65,61,63,47033,0
2015-04-16,65,68,60,61,53643,0
2015-04-17,60,64,58,64,20453,0
2015-04-20,66,67.2,61.25,63,26958,0
2015-04-21,62.79,64.5,60.3,63,17930,0
2015-04-22,63,63.76,60,60,24433,0
2015-04-23,60,61,57,57,16096,0
2015-04-24,57,57.5,55,56.6,11892,0
2015-04-27,57,61,56,58,15667,0
2015-04-28,65,66,59,59,36353,0
2015-04-29,59,61,57,57,10388,0
2015-04-30,59,60,56,56,10385,0
2015-05-01,56,57,55,55,9605,0
2015-05-04,56,57,55,55,12612,0
2015-05-05,56,57,53,53,18745,0
2015-05-06,55,56.26,52,54,21518,0
2015-05-07,57,58,51,52,36159,0
2015-05-08,53,53,49,51,57734,0
2015-05-11,51,51,46,47,54113,0
2015-05-12,46.5,46.99,40.1,42.51,72068,0
2015-05-13,44.3,45,42.51,44.01,21480,0
2015-05-14,44,45,43,44,12481,0
2015-05-15,43.32,45.46,42.06,43.05,20455,0
2015-05-18,43,43,40.5,42.24,21906,0
2015-05-19,42,42.76,31.11,34,115111,0
2015-05-20,32,32,27.25,29.5,95819,0
2015-05-21,30,33,29,32,56439,0
2015-05-22,32,32,29,30,43512,0
2015-05-26,33,33,29.5,29.5,47712,0
2015-05-27,29,30,26,28,64298,0
2015-05-28,28.09,29.77,27,29,30822,0
2015-05-29,30,31,29,29,48469,0
2015-06-01,29.6,31,28.13,28.81,59579,0
2015-06-02,28,31,28,30,37824,0
2015-06-03,30,31,28,29,35462,0
2015-06-04,29,30,28,29,30654,0
2015-06-05,28,29,28,28,41671,0
2015-06-08,28,30,28,30,21375,0
2015-06-09,30,30,27.8,28.51,39521,0
2015-06-10,28.01,29.25,27.61,29.25,19005,0
2015-06-11,29.8,29.8,27.61,29.15,38433,0
2015-06-12,29,30,28,28,53835,0
2015-06-15,29,29,28,29,35541,0
2015-06-16,28,31,28,28,95724,0
2015-06-17,29,30,28,28,50459,0
2015-06-18,29,30,28,29,63206,0
2015-06-19,29,29,27,28,60329,0
2015-06-22,28,28,27,28,32134,0
2015-06-23,28,28,26.16,28,34667,0
2015-06-24,28,28,26,27,33783,0
2015-06-25,28,29,27,29,102176,0
2015-06-26,29,29,27,28,28129,0
2015-06-29,28,28,26,27,41726,0
2015-06-30,28.6,28.6,26.88,28.1,32687,0
2015-07-01,28,28,27,28,38411,0
2015-07-02,27,27,25,27,44287,0
2015-07-06,27,27,25,26,52679,0
2015-07-07,26,26,24,25,28220,0
2015-07-08,25,25,23,24,41789,0
2015-07-09,24,24,23,23,38162,0
2015-07-10,23,25,23,24,50432,0
2015-07-13,24,25,23,24,28644,0
2015-07-14,24.67,24.7,23.4,23.81,36805,0
2015-07-15,23.5,24.23,22.3,22.81,32992,0
2015-07-16,23,23,20,22,46141,0
2015-07-17,22,22,21,22,28824,0
2015-07-20,22,22,19,20,77953,0
2015-07-21,20,21,20,21,29649,0
2015-07-22,22,22,20,21,22078,0
2015-07-23,22,22,19,20,40399,0
2015-07-24,20,21,19,21,19973,0
2015-07-27,21,21,19,19,54799,0
2015-07-28,19,20,19,20,39875,0
2015-07-29,20,21,18,19,66178,0
2015-07-30,19,19,18,19,37748,0
2015-07-31,18,19,18,18,28438,0
2015-08-03,19,19,18.11,18.16,24913,0
2015-08-04,18,18,16,18,41922,0
2015-08-05,18,18,17,18,32716,0
2015-08-06,17.2,17.54,16.8,16.8,32586,0
2015-08-07,17,18,16,17,57012,0
2015-08-10,16,17,16,16,49535,0
2015-08-11,19,19,16,17,286850,0
2015-08-12,17,18,16,17,77141,0
2015-08-13,17,20,16,18,225690,0
2015-08-14,15,16,10,14,244697,0
2015-08-17,15,15,11,12,139707,0
2015-08-18,11,13,10,12,179684,0
2015-08-19,13,13,10,11,151155,0
2015-08-20,11,12,10,11,96349,0
2015-08-21,11,11,10,10,78955,0
2015-08-24,9.5,10,8.31,8.58,140233,0
2015-08-25,9,9,8,9,126642,0
2015-08-26,9,9,8,8,70177,0
2015-08-27,8,9,8,9,101038,0
2015-08-28,9,10,9,9,155666,0
2015-08-31,9,9,9,9,159556,0
2015-09-01,9,10,9,9,86682,0
2015-09-02,9,9,9,9,152423,0
2015-09-03,9,9,9,9,194885,0
2015-09-04,9,9,8,8,216359,0
2015-09-08,8,8,8,8,150836,0
2015-09-09,8,8,6,7,218009,0
2015-09-10,6.7,6.95,6,6.65,195885,0
2015-09-11,6,6,6,6,157284,0
2015-09-14,6,6,5,5,119730,0
2015-09-15,6,6,5,5,248336,0
2015-09-16,6,6,5,5,258476,0
2015-09-17,5.54,5.6,5.02,5.08,159313,0
2015-09-18,5,13,5,12,1176996,0
2015-09-21,10,10,7,8,1305327,0
2015-09-22,9,9,8,8,361775,0
2015-09-23,8.6,10,7.9,9.26,676712,0
2015-09-24,10,10,8.26,8.5,377693,0
2015-09-25,9,10,9,9,234576,0
2015-09-28,9.68,11,9.15,9.99,932175,0
2015-09-29,10,11,9,9,352907,0
2015-09-30,9,9,9,9,218534,0
2015-10-01,9,9,8,9,207441,0
2015-10-02,9,9,8,9,145256,0
2015-10-05,9,9,9,9,148002,0
2015-10-06,9,10,9,9,196124,0
2015-10-07,9.5,9.5,9,9.12,127299,0
2015-10-08,9,9,9,9,153631,0
2015-10-09,9,9,8,9,150583,0
2015-10-12,8.9,9,6,7.82,407577,0
2015-10-13,8,8,7,7,342449,0
2015-10-14,7,7,7,7,289342,0
2015-10-15,7,7,6,7,185255,0
2015-10-16,5,6,5,6,544434,0
2015-10-19,5.5,6.49,5.5,6.1,239846,0
2015-10-20,6,7,6,6,209469,0
2015-10-21,7,7,6,6,190654,0
2015-10-22,5,6,5,6,121617,0
2015-10-23,6,6,5,5,187962,0
2015-10-26,6,6,5,6,96956,0
2015-10-27,6,6,5,5,289439,0
2015-10-28,5,5,5,5,288298,0
2015-10-29,5,5,4,4,200378,0
2015-10-30,5,5,4,4,186858,0
2015-11-02,4.55,5.55,4.31,5.02,417785,0
2015-11-03,5.4,6.87,5.35,6.3,597972,0
2015-11-04,7,7.25,5.81,6.06,480132,0
2015-11-05,6,7,6,6,224610,0
2015-11-06,6,6,5,6,300112,0
2015-11-09,6.16,7,5.61,5.98,245656,0
2015-11-10,6,6,5,6,204395,0
2015-11-11,6,6,5,5,198034,0
2015-11-12,5,5,5,5,178497,0
2015-11-13,5,5,5,5,130012,0
2015-11-16,5,5,4,4,214054,0
2015-11-17,4,5,4,4,199897,0
2015-11-18,5,5,4,4,191917,0
2015-11-19,4,5,4,4,249905,0
2015-11-20,3.73,4.25,3.19,4.23,813400,0
2015-11-23,4.58,8.65,4.5,8.52,7932600,0
2015-11-24,12.24,15.7,7.54,7.68,23760417,0
2015-11-25,8.11,11.68,7.8,11.43,17262800,0
2015-11-27,11.1,12.4,10.12,11.06,6748900,0
2015-11-30,9.43,10.46,9.25,9.7,3122600,0
2015-12-01,11.04,11.5,9.71,9.95,3584726,0
2015-12-02,9.87,10.2,8.61,8.85,1543901,0
2015-12-03,8.76,8.85,8.08,8.36,908312,0
2015-12-04,8.4,8.76,7.77,7.94,804400,0
2015-12-07,7.64,7.77,6.37,6.99,1338900,0
2015-12-08,6.75,7.97,6.51,7.1,1713616,0
2015-12-09,5.18,5.28,4.51,4.79,4553000,0
2015-12-10,4.92,4.96,4.57,4.68,1402300,0
2015-12-11,4.65,4.69,4.4,4.42,911900,0
2015-12-14,4.37,5.25,4.12,4.83,3138726,0
2015-12-15,4.92,4.93,4.38,4.47,946200,0
2015-12-16,4.43,4.65,4.42,4.56,654100,0
2015-12-17,4.67,5.05,4.43,4.65,2054800,0
2015-12-18,4.55,4.75,4.45,4.58,624700,0
2015-12-21,4.68,5.09,4.55,5.06,2124600,0
2015-12-22,5.1,5.55,5.02,5.18,2363116,0
2015-12-23,5.25,5.32,4.9,4.95,765100,0
2015-12-24,4.84,4.98,4.7,4.95,468741,0
2015-12-28,4.83,4.95,4.776,4.86,549266,0
2015-12-29,4.87,4.89,4.61,4.72,566534,0
2015-12-30,4.58,5.03,4.58,4.81,923192,0
2015-12-31,4.67,4.75,4.401,4.48,777685,0
2016-01-04,4.45,4.45,4.15,4.4,457019,0
2016-01-05,4.43,4.43,4.15,4.21,533566,0
2016-01-06,4.19,4.1901,3.58,3.64,1115371,0
2016-01-07,3.45,3.45,3.245,3.29,824870,0
2016-01-08,3.31,3.43,3.26,3.29,410947,0
2016-01-11,3.29,3.46,3.08,3.13,537656,0
2016-01-12,3.13,3.27,2.9,2.95,572333,0
2016-01-13,3.07,3.07,2.62,2.77,792409,0
2016-01-14,2.85,2.91,2.6595,2.83,451849,0
2016-01-15,2.82,2.82,2.6,2.67,430725,0
2016-01-19,3.23,3.81,3.03,3.12,9047200,0
2016-01-20,3.04,3.08,2.8,3.01,827512,0
2016-01-21,3.1,3.155,2.9101,3.07,522834,0
2016-01-22,3.1,3.22,3.01,3.06,373045,0
2016-01-25,3.24,3.7,3.17,3.57,2966441,0
2016-01-26,3.74,3.94,3.52,3.66,1224991,0
2016-01-27,3.62,3.66,3.22,3.31,604554,0
2016-01-28,3.27,3.33,3.08,3.14,444986,0
2016-01-29,3.09,3.28,3.07,3.25,208837,0
2016-02-01,3.24,3.24,3.08,3.13,202633,0
2016-02-02,3.2,3.2,2.94,2.98,318847,0
2016-02-03,3.09,3.1299,2.82,2.97,225549,0
2016-02-04,2.94,3.175,2.94,3.06,169017,0
2016-02-05,3.08,3.18,2.96,3.09,202961,0
2016-02-08,3.17,3.17,2.9,3,121536,0
2016-02-09,3,3.01,2.87,2.94,132988,0
2016-02-10,2.97,2.99,2.74,2.81,144152,0
2016-02-11,2.96,2.96,2.7101,2.85,154480,0
2016-02-12,2.89,2.99,2.83,2.89,151932,0
2016-02-16,2.96,3,2.9,3,140439,0
2016-02-17,3,3.29,2.98,3.18,347833,0
2016-02-18,3.26,3.33,3.05,3.11,169043,0
2016-02-19,3.02,3.24,2.93,3.02,270150,0
2016-02-22,3.11,3.13,2.99,2.99,135983,0
2016-02-23,3.14,3.29,3.06,3.1,752143,0
2016-02-24,3.13,3.22,3.04,3.15,233117,0
2016-02-25,3.2,3.26,3.1,3.12,95021,0
2016-02-26,3.12,3.1723,2.96,3.02,517428,0
2016-02-29,3.05,3.07,2.89,2.96,128709,0
2016-03-01,3.05,3.1796,3.02,3.08,245809,0
2016-03-02,3.09,3.72,3.059,3.61,614241,0
2016-03-03,3.87,4.49,3.8,3.99,3130512,0
2016-03-04,3.99,4.01,3.63,3.72,532570,0
2016-03-07,3.65,4.05,3.54,3.97,376793,0
2016-03-08,3.88,3.95,3.7,3.74,241245,0
2016-03-09,3.72,3.75,3.6001,3.61,163088,0
2016-03-10,3.71,3.71,3.4,3.52,196935,0
2016-03-11,3.47,3.86,3.47,3.76,264699,0
2016-03-14,3.67,3.95,3.6601,3.82,217949,0
2016-03-15,3.74,3.764,3.53,3.56,196543,0
2016-03-16,3.53,3.67,3.48,3.6,133976,0
2016-03-17,3.56,3.6,3.41,3.59,98136,0
2016-03-18,3.58,3.71,3.55,3.58,113955,0
2016-03-21,3.63,3.75,3.51,3.51,109976,0
2016-03-22,3.5,3.71,3.44,3.57,174837,0
2016-03-23,3.55,3.665,3.42,3.43,150786,0
2016-03-24,3.45,3.52,3.36,3.4,109801,0
2016-03-28,3.4,3.48,3.27,3.28,178143,0
2016-03-29,3.4,3.62,3.26,3.49,332398,0
2016-03-30,3.28,3.41,3.15,3.18,299570,0
2016-03-31,3.38,3.4174,3.243,3.32,181515,0
2016-04-01,3.28,3.64,3.26,3.53,368826,0
2016-04-04,3.5,3.67,3.45,3.47,215559,0
2016-04-05,3.47,3.6,3.36,3.36,190277,0
2016-04-06,3.35,3.63,3.35,3.6,213421,0
2016-04-07,3.63,3.69,3.47,3.54,118908,0
2016-04-08,3.5,3.73,3.5,3.6,184357,0
2016-04-11,3.62,3.79,3.6,3.61,219136,0
2016-04-12,3.63,3.75,3.6197,3.7,129708,0
2016-04-13,3.78,3.8,3.54,3.74,268869,0
2016-04-14,3.79,3.9,3.69,3.82,184890,0
2016-04-15,3.9,4.35,3.9,4.24,692996,0
2016-04-18,4.33,4.58,4.3,4.38,374048,0
2016-04-19,4.4,4.5,4.05,4.18,253755,0
2016-04-20,4.11,4.23,4.03,4.03,163959,0
2016-04-21,4.02,4.1799,4,4.07,126455,0
2016-04-22,4.1,4.28,4.08,4.18,148293,0
2016-04-25,4.1,4.32,4.01,4.13,131316,0
2016-04-26,4.15,4.21,4.05,4.16,90071,0
2016-04-27,4.2,4.2,3.96,4.06,174770,0
2016-04-28,4.56,4.59,4.14,4.2,927688,0
2016-04-29,4.37,4.37,4.05,4.05,246436,0
2016-05-02,4.01,4.16,3.9,3.92,210914,0
2016-05-03,4.05,4.05,3.72,3.73,173056,0
2016-05-04,3.67,3.71,3.46,3.47,238471,0
2016-05-05,3.48,3.51,3.24,3.27,275303,0
2016-05-06,3.3,3.49,3.2102,3.43,230304,0
2016-05-09,3.45,3.55,3.31,3.48,133856,0
2016-05-10,3.75,3.84,3.54,3.74,341657,0
2016-05-11,3.7,3.7945,3.54,3.59,144797,0
2016-05-12,3.53,3.55,3.35,3.37,192203,0
2016-05-13,3.41,3.4821,3.24,3.33,146646,0
2016-05-16,3.37,3.55,3.37,3.43,70456,0
2016-05-17,3.51,3.53,3.37,3.43,135105,0
2016-05-18,3.4,3.492,3.35,3.37,100354,0
2016-05-19,3.36,3.4399,3.3,3.31,158234,0
2016-05-20,3.4,3.5,3.3001,3.45,136146,0
2016-05-23,3.47,3.67,3.43,3.44,122656,0
2016-05-24,3.55,3.55,3.3201,3.46,114038,0
2016-05-25,3.46,3.62,3.42,3.56,102377,0
2016-05-26,3.56,3.6243,3.45,3.48,61464,0
2016-05-27,3.46,3.62,3.46,3.54,111031,0
2016-05-31,3.47,3.5898,3.39,3.41,106837,0
2016-06-01,3.39,3.49,3.35,3.39,65210,0
2016-06-02,3.4,3.5,3.38,3.42,86848,0
2016-06-03,3.43,3.48,3.34,3.37,81893,0
2016-06-06,3.34,3.73,3.34,3.61,344114,0
2016-06-07,3.8,3.8389,3.6,3.65,170414,0
2016-06-08,3.66,3.68,3.52,3.52,106671,0
2016-06-09,3.54,3.6499,3.48,3.63,81741,0
2016-06-10,3.53,3.65,3.5,3.53,58555,0
2016-06-13,3.51,3.58,3.48,3.5,83638,0
2016-06-14,3.47,3.5,3.41,3.44,77539,0
2016-06-15,3.46,3.66,3.45,3.52,251796,0
2016-06-16,3.51,3.6099,3.42,3.45,86722,0
2016-06-17,3.43,3.58,3.43,3.57,72316,0
2016-06-20,3.6,3.624,3.53,3.59,69115,0
2016-06-21,3.58,3.58,3.4691,3.55,53300,0
2016-06-22,3.57,3.62,3.43,3.45,170533,0
2016-06-23,3.48,3.56,3.45,3.48,41374,0
2016-06-24,3.29,3.4,3.21,3.22,228307,0
2016-06-27,3.29,3.29,2.96,3.01,271699,0
2016-06-28,3.12,3.22,3.0001,3.2,116349,0
2016-06-29,3.27,3.3,3.1,3.27,121506,0
2016-06-30,3.24,3.27,3.17,3.26,50720,0
2016-07-01,3.55,4.05,3.55,3.61,3504701,0
2016-07-05,3.6,3.6,3.3,3.38,380538,0
2016-07-06,3.38,3.49,3.3,3.35,254773,0
2016-07-07,3.35,3.42,3.25,3.33,154402,0
2016-07-08,3.33,3.36,3.25,3.3,150476,0
2016-07-11,3.36,3.38,3.3,3.37,103483,0
2016-07-12,3.43,3.6599,3.3634,3.62,308904,0
2016-07-13,3.6,3.621,3.46,3.51,187286,0
2016-07-14,3.56,3.61,3.5,3.58,112368,0
2016-07-15,3.57,3.61,3.51,3.57,114418,0
2016-07-18,3.55,3.58,3.49,3.52,106196,0
2016-07-19,3.5,3.56,3.36,3.38,165518,0
2016-07-20,3.36,3.5,3.36,3.43,92761,0
2016-07-21,3.42,3.52,3.4193,3.51,95397,0
2016-07-22,3.55,3.55,3.39,3.44,150458,0
2016-07-25,3.38,3.44,3.28,3.33,93032,0
2016-07-26,3.35,3.41,3.3,3.34,64169,0
2016-07-27,3.33,3.42,3.28,3.3,145718,0
2016-07-28,3.34,3.4,3.3175,3.35,79288,0
2016-07-29,3.4,3.4,3.3112,3.37,35282,0
2016-08-01,3.48,3.59,3.42,3.44,111878,0
2016-08-02,3.5,3.5,3.3601,3.4,39320,0
2016-08-03,3.36,3.53,3.35,3.43,85169,0
2016-08-04,3.49,3.536,3.43,3.47,91007,0
2016-08-05,3.47,3.5,3.4,3.46,83317,0
2016-08-08,3.47,3.57,3.42,3.51,73705,0
2016-08-09,3.54,3.6355,3.5376,3.6099,157380,0
2016-08-10,3.5,3.61,3.4,3.45,160781,0
2016-08-11,3.48,3.55,3.41,3.54,97935,0
2016-08-12,3.55,3.64,3.53,3.61,111763,0
2016-08-15,3.62,3.65,3.5545,3.61,71658,0
2016-08-16,3.59,3.66,3.555,3.65,78057,0
2016-08-17,3.6,3.71,3.58,3.65,108195,0
2016-08-18,3.62,3.75,3.62,3.68,52644,0
2016-08-19,3.75,3.75,3.56,3.68,43498,0
2016-08-22,3.68,3.81,3.65,3.67,76713,0
2016-08-23,3.67,3.72,3.6101,3.67,62475,0
2016-08-24,3.69,3.7799,3.6,3.62,85246,0
2016-08-25,3.65,3.739,3.61,3.62,84912,0
2016-08-26,3.66,3.74,3.63,3.72,66900,0
2016-08-29,3.74,3.74,3.63,3.63,82342,0
2016-08-30,3.63,3.71,3.61,3.63,28676,0
2016-08-31,3.63,3.67,3.58,3.61,55006,0
2016-09-01,3.66,3.73,3.52,3.56,74406,0
2016-09-02,3.6484,3.66,3.51,3.53,69737,0
2016-09-06,3.552,3.71,3.51,3.66,101160,0
2016-09-07,3.67,3.74,3.62,3.73,82780,0
2016-09-08,3.74,3.74,3.63,3.73,56548,0
2016-09-09,3.74,3.74,3.57,3.61,140650,0
2016-09-12,3.6129,3.7,3.5,3.6,121812,0
2016-09-13,3.58,3.58,3.415,3.43,97169,0
2016-09-14,3.44,3.51,3.38,3.4201,111272,0
2016-09-15,3.44,3.49,3.23,3.38,93656,0
2016-09-16,3.34,3.38,3.33,3.35,57467,0
2016-09-19,3.36,3.41,3.3,3.36,71575,0
2016-09-20,3.35,3.45,3.35,3.38,121273,0
2016-09-21,3.43,3.49,3.41,3.47,113258,0
2016-09-22,3.5,3.51,3.48,3.49,133135,0
2016-09-23,3.47,3.51,3.45,3.46,57484,0
2016-09-26,3.48,3.5,3.42,3.42,112073,0
2016-09-27,3.45,3.45,3.36,3.4,74543,0
2016-09-28,3.43,3.4875,3.4,3.45,136880,0
2016-09-29,3.46,3.49,3.3592,3.42,83756,0
2016-09-30,3.42,3.45,3.4,3.43,43903,0
2016-10-03,3.46,3.47,3.4,3.44,82741,0
2016-10-04,3.4,3.45,3.4,3.45,114648,0
2016-10-05,3.42,3.45,3.39,3.4,129079,0
2016-10-06,3.43,3.44,3.35,3.4,93056,0
2016-10-07,3.4,3.42,3.32,3.39,72884,0
2016-10-10,3.4,3.4,3.3,3.34,76857,0
2016-10-11,3.33,3.53,3.32,3.47,177055,0
2016-10-12,3.51,4,3.51,3.8,1315247,0
2016-10-13,3.89,4.9,3.81,4.01,4712936,0
2016-10-14,4.19,4.24,3.71,3.74,1150811,0
2016-10-17,3.72,4.07,3.72,4.06,344556,0
2016-10-18,4.06,4.54,4.0599,4.23,656748,0
2016-10-19,4.22,4.74,4.2,4.65,767421,0
2016-10-20,4.72,5.59,4.71,4.89,2739328,0
2016-10-21,4.91,5.2,4.76,4.92,1038580,0
2016-10-24,5,5.08,4.71,4.86,531371,0
2016-10-25,4.78,4.8599,4.25,4.55,506933,0
2016-10-26,4.45,4.49,4.13,4.18,349525,0
2016-10-27,3.88,3.99,3.72,3.79,769678,0
2016-10-28,3.75,3.83,3.71,3.82,218749,0
2016-10-31,3.8,3.94,3.8,3.85,136132,0
2016-11-01,3.85,4.05,3.85,4,205319,0
2016-11-02,4,4,3.6,3.7,176206,0
2016-11-03,3.75,3.75,3.45,3.5,174352,0
2016-11-04,3.45,3.5,3.3,3.45,203503,0
2016-11-07,3.5,3.55,3.45,3.5,176931,0
2016-11-08,3.45,3.45,3.25,3.3,694485,0
2016-11-09,3.4,3.55,3.35,3.45,1060552,0
2016-11-10,3.55,3.625,3.4,3.55,407315,0
2016-11-11,3.5,3.6,3.45,3.5,90472,0
2016-11-14,3.55,3.59,3.45,3.45,104098,0
2016-11-15,3.45,3.55,3.4,3.45,123089,0
2016-11-16,3.5,3.6,3.45,3.5,121878,0
2016-11-17,3.5,3.5435,3.4,3.45,117126,0
2016-11-18,3.4,3.55,3.25,3.5,267796,0
2016-11-21,3.5,3.5,3.35,3.4,155235,0
2016-11-22,3.4,3.5,3.35,3.45,93482,0
2016-11-23,3.45,3.5,3.3651,3.45,106535,0
2016-11-25,3.45,3.45,3.35,3.4,82710,0
2016-11-28,3.45,3.45,3.35,3.4,99042,0
2016-11-29,3.4,3.5,3.35,3.45,128363,0
2016-11-30,3.45,3.5,3.4,3.4,73730,0
2016-12-01,3.45,3.45,3.3,3.4,149590,0
2016-12-02,3.4,3.55,3.35,3.45,226209,0
2016-12-05,3.45,3.5,3.4,3.45,87167,0
2016-12-06,3.4,3.45,3.4,3.45,112949,0
2016-12-07,3.4,3.55,3.4,3.5,72548,0
2016-12-08,3.5,3.8,3.45,3.7,1028640,0
2016-12-09,3.75,3.91,3.7,3.8,458885,0
2016-12-12,3.9,3.9,3.75,3.85,334848,0
2016-12-13,3.85,3.9,3.75,3.8,244067,0
2016-12-14,3.85,3.85,3.7,3.8,150181,0
2016-12-15,3.75,3.8,3.7,3.8,87882,0
2016-12-16,3.8,3.8,3.65,3.7,211684,0
2016-12-19,3.85,3.875,3.75,3.8,257294,0
2016-12-20,3.9,4,3.85,3.85,237841,0
2016-12-21,3.9,4,3.85,3.95,404715,0
2016-12-22,4.05,4.2,4,4.1,292447,0
2016-12-23,4.25,4.25,4,4.1,223854,0
2016-12-27,4.15,4.15,3.95,4.05,148046,0
2016-12-28,4,4,3.55,3.6,422318,0
2016-12-29,3.6,3.7,3.55,3.6,204108,0
2016-12-30,3.65,3.65,3.49,3.6,183971,0
2017-01-03,3.55,3.75,3.45,3.5,291232,0
2017-01-04,3.6,3.65,3.55,3.65,198729,0
2017-01-05,2.5,3.1,2.35,3,2224926,0
2017-01-06,2.8,2.94,2.7,2.75,484799,0
2017-01-09,2.75,2.8,2.7,2.75,223613,0
2017-01-10,2.7,2.75,2.65,2.65,254213,0
2017-01-11,2.65,2.65,2.4,2.45,458100,0
2017-01-12,2.5,2.5,2.4,2.45,150764,0
2017-01-13,2.5,2.6,2.5,2.55,192328,0
2017-01-17,2.55,3.1,2.55,2.95,780423,0
2017-01-18,3,3.1,2.6,2.7,567613,0
2017-01-19,2.7,2.8,2.625,2.75,187801,0
2017-01-20,2.8,2.8,2.6,2.7,127339,0
2017-01-23,2.75,2.75,2.5,2.55,205188,0
2017-01-24,2.6,2.6,2.35,2.55,260700,0
2017-01-25,2.55,2.65,2.5,2.6,62838,0
2017-01-26,2.65,2.65,2.55,2.6,56689,0
2017-01-27,2.6,2.6,2.55,2.6,92220,0
2017-01-30,2.6,2.65,2.5,2.6,76903,0
2017-01-31,3,3.45,2.85,3.15,3056855,0
2017-02-01,3.05,3.2,2.95,3.1,448559,0
2017-02-02,3.15,3.15,3,3.05,94525,0
2017-02-03,3.1,3.1,2.95,2.95,138192,0
2017-02-06,2.9,2.955,2.75,2.85,278446,0
2017-02-07,2.85,2.9,2.8,2.85,107403,0
2017-02-08,2.85,2.9,2.75,2.8,111235,0
2017-02-09,2.8,2.95,2.75,2.95,95705,0
2017-02-10,3,3.1,2.9,3.05,191045,0
2017-02-13,3.4,3.4,3.2,3.3,602855,0
2017-02-14,3.4,3.44,3.25,3.3,263926,0
2017-02-15,3.4,3.4,3.25,3.4,296342,0
2017-02-16,3.35,3.425,3.295,3.35,182916,0
2017-02-17,3.45,3.45,3.3,3.35,113543,0
2017-02-21,3.35,3.35,3.1,3.15,276745,0
2017-02-22,3.2,3.25,3.05,3.1,210156,0
2017-02-23,3.05,3.175,3.05,3.15,92920,0
2017-02-24,3.1,3.1,3,3,120630,0
2017-02-27,3,3.1,3,3.05,89582,0
2017-02-28,3,3.11,3,3.05,95252,0
2017-03-01,3.05,3.1,3,3,129040,0
2017-03-02,3,3.1,3,3.05,147491,0
2017-03-03,3.1,3.3,3,3,136839,0
2017-03-06,3,3.1,2.9,3.05,113749,0
2017-03-07,3.2,3.3,3,3.1,208350,0
2017-03-08,3.2,3.2,3.05,3.1,73860,0
2017-03-09,3.2,3.2,3.1,3.1,108101,0
2017-03-10,3.1,3.15,3,3.05,176799,0
2017-03-13,3.125,3.15,2.95,3,138500,0
2017-03-14,3.05,3.05,2.85,2.9,208613,0
2017-03-15,2.9,3,2.85,3,81123,0
2017-03-16,3.05,3.1,2.95,2.95,97922,0
2017-03-17,2.95,3,2.95,3,51087,0
2017-03-20,3.05,3.05,2.875,2.9,184124,0
2017-03-21,2.95,2.99,2.65,2.8,234375,0
2017-03-22,2.75,2.9,2.7,2.7,194262,0
2017-03-23,2.8,2.825,2.7,2.75,76046,0
2017-03-24,2.75,2.95,2.75,2.9,95824,0
2017-03-27,2.9,3.05,2.86,3,184399,0
2017-03-28,3,3.05,2.95,2.95,132182,0
2017-03-29,3,3.05,2.85,2.9,201781,0
2017-03-30,3.2,3.25,2.95,3.05,544413,0
2017-03-31,3.05,3.15,2.95,3,347837,0
2017-04-03,3,3.15,2.95,3,229927,0
2017-04-04,3.1,3.1,3,3.05,118334,0
2017-04-05,3.1,3.1,2.95,2.95,130322,0
2017-04-06,2.95,3,2.9,2.9,124120,0
2017-04-07,2.95,2.95,2.9,2.95,118016,0
2017-04-10,3,3.05,2.9,2.95,200320,0
2017-04-11,2.9,3,2.9,3,124754,0
2017-04-12,3,3.037,2.9,2.95,123276,0
2017-04-13,3,3.05,2.95,2.975,161115,0
2017-04-17,3,3,2.9,3,163076,0
2017-04-18,2.95,3,2.75,2.8,335640,0
2017-04-19,2.8,3,2.775,3,112301,0
2017-04-20,3,3,2.85,2.95,120491,0
2017-04-21,2.95,3,2.9,2.95,70978,0
2017-04-24,2.95,3.05,2.9,3.05,295596,0
2017-04-25,3.1,3.1,2.95,3.1,186551,0
2017-04-26,3.15,3.2,3.1,3.1,217823,0
2017-04-27,3.1,3.15,3,3.05,133022,0
2017-04-28,3.2,3.75,3.1,3.35,1137425,0
2017-05-01,1.4,1.5,1.3,1.35,3739553,0
2017-05-02,1.2,1.24,0.9,0.9,3459175,0
2017-05-03,0.85,1.07,0.83,0.99,2285330,0
2017-05-04,0.99,1.2,0.9,0.9214,632924,0
2017-05-05,0.95,0.99,0.85,0.89,499794,0
2017-05-08,0.88,0.95,0.88,0.9,272008,0
2017-05-09,0.9,0.9,0.7816,0.8392,555996,0
2017-05-10,0.85,0.8501,0.8012,0.8388,251078,0
2017-05-11,0.8316,0.9025,0.8038,0.8461,246722,0
2017-05-12,0.8487,0.86,0.8201,0.84,129377,0
2017-05-15,0.86,0.8909,0.82,0.85,137936,0
2017-05-16,0.8663,0.88448,0.8401,0.88,89665,0
2017-05-17,0.86,0.87,0.82,0.8473,150580,0
2017-05-18,0.89,0.8924,0.8186,0.85,149408,0
2017-05-19,0.8207,0.882,0.8207,0.86,105900,0
2017-05-22,0.86,0.88,0.849,0.8599,113946,0
2017-05-23,0.86,0.9,0.85,0.875,176273,0
2017-05-24,0.868,0.8988,0.86,0.89,81829,0
2017-05-25,0.92,0.9624,0.89,0.96,307291,0
2017-05-26,0.97,1.21,0.9501,1.18,2845396,0
2017-05-30,1.18,1.18,0.9901,1.0899,825216,0
2017-05-31,1.1,1.12,1,1.11,393888,0
2017-06-01,1.12,1.12,1.03,1.07,283843,0
2017-06-02,1.06,1.07,1,1.03,205470,0
2017-06-05,1,1.08,1,1.06,252144,0
2017-06-06,1.06,1.1,1.01,1.07,415822,0
2017-06-07,1.1,1.15,1.05,1.09,862790,0
2017-06-08,1.14,1.14,1.05,1.07,388546,0
2017-06-09,1.07,1.1,1.06,1.08,278626,0
2017-06-12,1.08,1.08,1,1.04,321378,0
2017-06-13,1.06,1.1,1.02,1.03,150846,0
2017-06-14,1.05,1.07,1.02,1.03,132736,0
2017-06-15,1.01,1.06,1.01,1.02,146439,0
2017-06-16,1.03,1.04,0.95,0.9676,348171,0
2017-06-19,0.95,0.99,0.9401,0.9602,165600,0
2017-06-20,0.96,0.98,0.9,0.92,208127,0
2017-06-21,0.9,0.9447,0.89,0.91,193674,0
2017-06-22,0.9,0.96,0.8903,0.96,232357,0
2017-06-23,0.97,1,0.95,0.965,142151,0
2017-06-26,1,1,0.9,0.951,159571,0
2017-06-27,0.93,1.02,0.93,0.9989,197435,0
2017-06-28,0.9989,1.04,0.96,0.9801,108756,0
2017-06-29,0.982,1.04,0.945,0.97,136827,0
2017-06-30,1.05,1.05,0.9701,1,172400,0
2017-07-03,1,1.04,0.9701,0.99,142640,0
2017-07-05,1,1.06,0.9709,0.9805,343962,0
2017-07-06,0.981,1.02,0.98,1.0001,214787,0
2017-07-07,1.02,1.02,0.9935,1.01,83489,0
2017-07-10,1,1.04,0.9842,1.03,89930,0
2017-07-11,1.04,1.1,1.01,1.03,444387,0
2017-07-12,1.01,1.05,1,1.01,116399,0
2017-07-13,1.05,1.085,1.01,1.06,247098,0
2017-07-14,1.08,1.13,1.03,1.08,508684,0
2017-07-17,1.11,1.11,1.03,1.05,393766,0
2017-07-18,1.06,1.06,1.02,1.02,373110,0
2017-07-19,1.55,2.8,1.48,2.34,61331709,0
2017-07-20,2.66,3.29,2.55,2.8,48065086,0
2017-07-21,3.2,3.22,2.65,2.87,17678903,0
2017-07-24,2.7,2.73,2.29,2.3,5143318,0
2017-07-25,2.45,2.51,2.18,2.25,5398629,0
2017-07-26,2.2,2.28,2.05,2.2,2197598,0
2017-07-27,2.11,2.32,2.08,2.11,2433830,0
2017-07-28,2.11,2.251,2.11,2.18,1917439,0
2017-07-31,2.18,2.2,1.99,2,1084971,0
2017-08-01,1.96,1.97,1.65,1.72,2073727,0
2017-08-02,1.74,1.8,1.62,1.62,674598,0
2017-08-03,1.6,1.8893,1.5201,1.79,1745116,0
2017-08-04,1.83,2.15,1.8,1.97,2666775,0
2017-08-07,2,2.08,1.85,1.9,845874,0
2017-08-08,1.94,2.01,1.79,1.82,551651,0
2017-08-09,1.75,1.86,1.7,1.8,693765,0
2017-08-10,1.8,1.8027,1.65,1.73,458512,0
2017-08-11,1.95,2.3,1.85,2.04,4477636,0
2017-08-14,2.05,2.21,2.04,2.05,1247902,0
2017-08-15,2.04,2.15,2.02,2.07,955207,0
2017-08-16,2.07,2.0899,1.95,1.95,660209,0
2017-08-17,1.95,1.96,1.83,1.84,456612,0
2017-08-18,1.87,1.88,1.67,1.88,462874,0
2017-08-21,1.89,1.92,1.8,1.92,254275,0
2017-08-22,1.9,1.91,1.83,1.91,145717,0
2017-08-23,1.85,1.89,1.81,1.86,131638,0
2017-08-24,1.85,1.85,1.8,1.81,168515,0
2017-08-25,1.8,1.98,1.8,1.94,686719,0
2017-08-28,1.91,2.04,1.91,1.97,412861,0
2017-08-29,2,2,1.85,1.88,271529,0
2017-08-30,1.87,1.9233,1.87,1.92,99864,0
2017-08-31,1.95,2,1.89,1.95,236975,0
2017-09-01,1.99,1.99,1.88,1.92,172787,0
2017-09-05,1.86,1.92,1.86,1.86,113786,0
2017-09-06,1.86,1.935,1.8,1.88,206275,0
2017-09-07,1.9,1.9,1.82,1.87,137538,0
2017-09-08,1.83,1.889,1.82,1.84,126436,0
2017-09-11,1.84,2.06,1.84,2.02,949910,0
2017-09-12,2.04,2.08,1.97,1.98,206208,0
2017-09-13,2.02,2.0383,1.9,1.98,187902,0
2017-09-14,1.98,1.9898,1.92,1.93,208669,0
2017-09-15,1.95,1.9751,1.9,1.91,156208,0
2017-09-18,1.94,1.99,1.91,1.98,277802,0
2017-09-19,1.98,2.19,1.968,2.1,1159069,0
2017-09-20,2.15,2.33,2.101,2.15,1548390,0
2017-09-21,2.15,2.1999,2.01,2.101,426603,0
2017-09-22,2.27,2.27,2.11,2.13,705887,0
2017-09-25,2.12,2.23,2.11,2.23,387428,0
2017-09-26,2.25,2.25,2.1,2.15,353027,0
2017-09-27,2.15,2.15,2.03,2.08,316044,0
2017-09-28,2.1,2.1286,2.05,2.11,122942,0
2017-09-29,2.08,2.12,2.02,2.03,390844,0
2017-10-02,2.05,2.13,2.0241,2.07,366667,0
2017-10-03,2.05,2.1,2.03,2.06,279502,0
2017-10-04,2,2.09,1.98,2.04,234807,0
2017-10-05,2.04,2.1675,2,2.05,792766,0
2017-10-06,2.08,2.15,2.05,2.12,324713,0
2017-10-09,2.15,2.15,2.05,2.06,227826,0
2017-10-10,2.11,2.13,2.05,2.12,251941,0
2017-10-11,2.09,2.35,2.09,2.2,2426776,0
2017-10-12,2.18,2.47,2.18,2.29,2692723,0
2017-10-13,2.31,2.36,2.24,2.26,434614,0
2017-10-16,2.29,2.2999,2.1,2.16,321409,0
2017-10-17,2.18,2.19,2.03,2.07,412127,0
2017-10-18,2.11,2.11,2.03,2.05,231106,0
2017-10-19,2.03,2.07,1.92,2.0101,368791,0
2017-10-20,2.02,2.1,1.99,2.03,168037,0
2017-10-23,2.03,2.06,1.98,2,147921,0
2017-10-24,1.99,2.06,1.98,1.99,121511,0
2017-10-25,1.97,2.01,1.85,1.94,394256,0
2017-10-26,1.94,1.97,1.84,1.88,362843,0
2017-10-27,1.87,1.93,1.8101,1.88,153576,0
2017-10-30,1.83,1.94,1.83,1.88,96865,0
2017-10-31,1.84,1.93,1.84,1.9,89336,0
2017-11-01,1.9,1.9,1.8598,1.89,104757,0
2017-11-02,1.86,1.9,1.84,1.87,79923,0
2017-11-03,1.86,1.93,1.8539,1.91,84127,0
2017-11-06,1.88,1.95,1.86,1.92,145973,0
2017-11-07,1.93,1.95,1.8499,1.89,348438,0
2017-11-08,1.89,1.94,1.85,1.9,218808,0
2017-11-09,1.86,2.0701,1.86,1.97,312259,0
2017-11-10,2,2.09,1.96,2.05,286063,0
