Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,600,600,500,600,3,0
2005-02-28,500,700,400,700,2,0
2005-03-01,450,500,450,500,0,0
2005-03-04,450,450,450,450,0,0
2005-03-09,450,450,350,450,3,0
2005-03-14,350,350,350,350,1,0
2005-03-17,350,350,350,350,0,0
2005-03-24,350,350,350,350,1,0
2005-03-29,350,350,350,350,3,0
2005-03-30,310,310,310,310,1,0
2005-04-07,300,300,300,300,0,0
2005-04-14,300,300,300,300,0,0
2005-04-15,300,300,300,300,0,0
2005-04-20,400,500,400,500,6,0
2005-04-21,500,500,500,500,1,0
2005-04-25,500,500,400,400,1,0
2005-04-27,400,400,400,400,0,0
2005-04-29,400,400,400,400,0,0
2005-05-03,500,500,500,500,1,0
2005-05-04,400,400,200,210,11,0
2005-05-05,400,400,400,400,3,0
2005-05-06,450,450,350,350,1,0
2005-05-09,450,500,250,400,4,0
2005-05-16,250,250,250,250,2,0
2005-05-18,400,400,400,400,1,0
2005-05-20,400,400,400,400,0,0
2005-05-23,300,300,300,300,0,0
2005-06-01,300,300,300,300,1,0
2005-06-02,300,300,250,250,1,0
2005-06-03,250,250,250,250,0,0
2005-06-06,250,250,110,150,13,0
2005-06-07,180,250,180,250,11,0
2005-06-09,300,300,300,300,3,0
2005-06-10,300,300,200,200,0,0
2005-06-13,300,300,300,300,5,0
2005-06-14,300,300,300,300,1,0
2005-06-15,310,400,290,400,5,0
2005-06-16,400,400,400,400,0,0
2005-06-17,400,400,400,400,1,0
2005-06-20,450,450,450,450,5,0
2005-06-22,400,400,400,400,1,0
2005-06-30,400,400,400,400,2,0
2005-07-14,300,300,300,300,1,0
2005-07-15,290,290,290,290,1,0
2005-07-18,290,300,290,300,10,0
2005-07-20,400,500,400,500,2,0
2005-07-26,410,410,410,410,3,0
2005-08-01,440,450,440,450,2,0
2005-08-10,600,600,600,600,4,0
2005-08-11,600,600,500,500,5,0
2005-08-12,600,600,600,600,7,0
2005-08-15,600,600,500,500,2,0
2005-08-16,600,600,570,570,6,0
2005-08-18,600,600,600,600,0,0
2005-08-19,600,800,580,800,10,0
2005-08-23,775,775,750,750,4,0
2005-08-24,800,800,800,800,1,0
2005-08-25,1000,1050,900,1000,12,0
2005-08-29,1000,1000,1000,1000,1,0
2005-09-01,800,800,800,800,1,0
2005-09-02,800,800,600,600,16,0
2005-09-09,800,900,800,900,3,0
2005-09-12,900,900,900,900,1,0
2005-09-13,800,800,800,800,0,0
2005-09-21,800,800,700,800,3,0
2005-09-22,700,700,700,700,0,0
2005-09-26,700,700,700,700,1,0
2005-09-29,600,600,400,400,2,0
2005-10-06,400,400,400,400,1,0
2005-10-07,400,400,300,300,4,0
2005-10-11,300,300,300,300,1,0
2005-10-12,300,400,300,400,2,0
2005-10-14,490,600,300,600,4,0
2005-10-18,400,600,400,600,0,0
2005-10-19,400,700,400,700,2,0
2005-10-20,600,600,600,600,1,0
2005-10-21,700,700,700,700,4,0
2005-10-24,400,700,400,700,1,0
2005-10-25,600,800,600,800,6,0
2005-10-26,600,600,600,600,0,0
2005-10-31,800,800,800,800,0,0
2005-11-09,700,700,700,700,0,0
2005-11-10,700,700,600,600,2,0
2005-11-15,600,600,500,500,4,0
2005-11-21,500,500,500,500,5,0
2005-11-22,400,400,400,400,1,0
2005-11-23,500,500,300,400,5,0
2005-11-25,400,400,400,400,1,0
2005-11-28,450,450,450,450,1,0
2005-11-29,350,350,300,300,22,0
2005-11-30,300,300,300,300,0,0
2005-12-01,300,300,300,300,0,0
2005-12-02,300,300,300,300,9,0
2005-12-05,300,300,300,300,0,0
2005-12-07,500,1000,500,700,23,0
2005-12-08,700,700,500,600,4,0
2005-12-09,600,700,550,600,21,0
2005-12-12,550,550,350,500,16,0
2005-12-13,500,500,500,500,1,0
2005-12-14,500,500,500,500,0,0
2005-12-15,500,500,500,500,1,0
2005-12-16,500,500,500,500,1,0
2005-12-19,500,500,400,400,5,0
2005-12-20,500,550,500,500,9,0
2005-12-21,600,700,600,650,13,0
2005-12-22,700,750,600,600,10,0
2005-12-23,750,750,660,700,25,0
2005-12-27,800,1000,800,900,50,0
2005-12-28,800,950,800,900,20,0
2005-12-29,850,850,750,800,21,0
2005-12-30,800,900,800,800,3,0
2006-01-03,800,850,700,800,10,0
2006-01-04,700,700,700,700,1,0
2006-01-05,800,800,800,800,1,0
2006-01-06,850,950,850,950,5,0
2006-01-09,900,900,900,900,3,0
2006-01-10,900,950,800,850,25,0
2006-01-11,800,800,800,800,2,0
2006-01-13,800,800,750,750,6,0
2006-01-17,750,750,700,700,4,0
2006-01-18,700,700,500,500,9,0
2006-01-19,500,700,500,510,9,0
2006-01-20,510,650,510,650,3,0
2006-01-23,650,650,650,650,3,0
2006-01-24,650,800,650,750,8,0
2006-01-25,750,950,750,750,11,0
2006-01-26,900,950,850,950,9,0
2006-01-27,900,900,900,900,2,0
2006-01-30,800,800,800,800,2,0
2006-02-01,650,650,650,650,1,0
2006-02-02,650,650,650,650,8,0
2006-02-03,650,650,650,650,3,0
2006-02-06,700,700,700,700,0,0
2006-02-07,650,700,650,700,3,0
2006-02-08,650,670,650,670,1,0
2006-02-09,650,700,650,700,1,0
2006-02-13,750,850,750,850,12,0
2006-02-14,800,800,750,750,2,0
2006-02-15,750,750,650,650,5,0
2006-02-16,700,750,700,700,9,0
2006-02-17,600,650,600,600,10,0
2006-02-21,600,600,600,600,4,0
2006-02-27,550,550,550,550,4,0
2006-02-28,600,600,600,600,2,0
2006-03-03,550,550,550,550,1,0
2006-03-06,700,700,650,650,77,0
2006-03-08,600,600,600,600,0,0
2006-03-09,600,600,500,600,3,0
2006-03-10,600,600,550,600,2,0
2006-03-15,550,600,550,550,8,0
2006-03-16,550,600,550,600,1,0
2006-03-17,550,600,550,600,3,0
2006-03-21,600,600,510,600,5,0
2006-03-22,600,700,600,700,6,0
2006-03-23,700,870,700,830,87,0
2006-03-24,810,810,730,750,6,0
2006-03-27,750,750,750,750,1,0
2006-03-28,750,800,750,800,3,0
2006-03-29,780,800,700,800,10,0
2006-03-30,750,750,750,750,2,0
2006-04-03,700,700,700,700,1,0
2006-04-04,610,610,610,610,0,0
2006-04-06,660,750,610,750,4,0
2006-04-07,820,880,800,825,45,0
2006-04-10,800,800,700,700,1,0
2006-04-11,850,850,700,700,3,0
2006-04-13,700,700,700,700,2,0
2006-04-17,700,700,700,700,0,0
2006-04-18,700,700,700,700,0,0
2006-04-20,700,800,610,800,10,0
2006-04-21,800,800,800,800,1,0
2006-04-25,700,700,500,700,6,0
2006-04-26,600,700,600,700,2,0
2006-05-01,600,600,600,600,7,0
2006-05-02,550,550,550,550,0,0
2006-05-04,550,600,550,550,2,0
2006-05-05,550,550,550,550,0,0
2006-05-08,500,510,500,510,2,0
2006-05-09,700,700,550,600,10,0
2006-05-10,600,650,600,650,4,0
2006-05-12,600,600,600,600,9,0
2006-05-16,650,650,650,650,1,0
2006-05-17,600,600,510,510,5,0
2006-05-18,650,700,650,700,5,0
2006-05-19,650,700,650,700,3,0
2006-05-22,700,700,600,700,3,0
2006-05-23,600,600,600,600,0,0
2006-05-24,600,600,600,600,2,0
2006-06-02,600,600,600,600,0,0
2006-06-05,600,600,600,600,7,0
2006-06-06,550,550,450,500,52,0
2006-06-07,500,700,500,650,20,0
2006-06-08,680,750,650,670,53,0
2006-06-09,670,670,600,600,6,0
2006-06-12,690,690,600,600,4,0
2006-06-13,650,650,600,600,10,0
2006-06-14,650,650,650,650,2,0
2006-06-19,650,650,600,600,3,0
2006-06-22,550,550,550,550,3,0
2006-06-23,550,650,550,650,0,0
2006-06-26,500,550,500,550,2,0
2006-06-27,600,600,600,600,0,0
2006-06-28,500,550,450,450,65,0
2006-06-30,480,520,480,520,3,0
2006-07-05,460,460,450,450,3,0
2006-07-06,500,500,450,450,3,0
2006-07-07,450,450,450,450,1,0
2006-07-12,500,600,500,600,41,0
2006-07-13,600,600,600,600,3,0
2006-07-14,600,600,600,600,3,0
2006-07-17,620,630,600,600,17,0
2006-07-19,600,600,420,450,24,0
2006-07-20,450,450,450,450,1,0
2006-07-24,450,500,420,500,7,0
2006-07-27,420,490,400,490,6,0
2006-07-28,500,500,500,500,1,0
2006-07-31,520,520,520,520,2,0
2006-08-01,500,525,500,525,4,0
2006-08-02,525,525,525,525,1,0
2006-08-03,500,500,500,500,0,0
2006-08-04,500,500,500,500,1,0
2006-08-07,500,500,500,500,3,0
2006-08-08,525,540,500,540,4,0
2006-08-09,540,550,540,550,5,0
2006-08-10,550,640,550,550,47,0
2006-08-11,600,620,600,600,12,0
2006-08-14,600,620,550,550,5,0
2006-08-15,600,600,600,600,1,0
2006-08-16,600,600,600,600,0,0
2006-08-17,550,550,550,550,0,0
2006-08-18,550,550,550,550,0,0
2006-08-21,550,550,550,550,1,0
2006-08-22,540,540,450,540,5,0
2006-08-23,540,650,500,600,16,0
2006-08-24,605,630,570,620,17,0
2006-08-25,620,620,600,600,8,0
2006-08-28,620,630,620,630,14,0
2006-08-29,600,600,590,590,1,0
2006-08-30,600,690,600,650,35,0
2006-08-31,700,700,650,700,40,0
2006-09-01,700,700,700,700,0,0
2006-09-05,700,700,550,700,3,0
2006-09-06,550,650,550,650,40,0
2006-09-07,700,700,670,680,58,0
2006-09-08,680,700,680,680,20,0
2006-09-11,680,700,680,700,22,0
2006-09-12,680,680,680,680,1,0
2006-09-13,680,700,680,700,24,0
2006-09-14,670,670,670,670,0,0
2006-09-15,670,850,670,850,5,0
2006-09-18,670,850,670,850,0,0
2006-09-19,850,850,850,850,1,0
2006-09-20,670,670,670,670,6,0
2006-09-22,680,680,680,680,1,0
2006-09-25,700,700,700,700,4,0
2006-09-26,850,1000,800,850,31,0
2006-09-27,900,920,830,920,51,0
2006-09-28,880,950,880,900,19,0
2006-09-29,950,1010,900,1000,37,0
2006-10-02,900,1010,850,850,16,0
2006-10-03,820,960,750,960,19,0
2006-10-04,830,950,830,950,7,0
2006-10-05,830,950,830,950,6,0
2006-10-06,800,850,800,850,5,0
2006-10-09,750,750,700,750,33,0
2006-10-10,650,800,650,800,2,0
2006-10-11,650,750,550,750,16,0
2006-10-12,550,800,550,750,39,0
2006-10-13,900,900,850,900,10,0
2006-10-16,900,900,900,900,12,0
2006-10-17,850,850,850,850,2,0
2006-10-18,850,850,700,850,2,0
2006-10-23,850,850,850,850,1,0
2006-10-24,850,900,750,900,6,0
2006-10-25,900,900,850,900,10,0
2006-10-26,900,1010,900,980,97,0
2006-10-27,1010,1010,950,1010,4,0
2006-10-30,1010,1010,800,1000,75,0
2006-10-31,1000,1010,1000,1010,40,0
2006-11-01,950,1010,950,1010,38,0
2006-11-02,1000,1010,900,1010,21,0
2006-11-03,1010,1010,1010,1010,4,0
2006-11-06,910,1010,850,850,21,0
2006-11-07,830,850,700,750,51,0
2006-11-08,720,750,650,730,34,0
2006-11-09,700,750,650,700,20,0
2006-11-10,700,700,600,700,20,0
2006-11-13,700,700,700,700,6,0
2006-11-14,650,700,600,700,25,0
2006-11-15,620,700,620,700,3,0
2006-11-16,650,700,600,700,27,0
2006-11-17,700,700,700,700,1,0
2006-11-20,700,700,650,700,4,0
2006-11-21,650,710,600,700,28,0
2006-11-22,600,700,600,700,1,0
2006-11-24,680,690,600,690,9,0
2006-11-27,690,690,670,670,4,0
2006-11-28,640,650,640,640,20,0
2006-11-29,640,650,640,650,15,0
2006-11-30,600,660,600,650,88,0
2006-12-01,650,680,610,680,28,0
2006-12-05,650,650,600,600,18,0
2006-12-06,605,800,600,700,28,0
2006-12-07,700,700,670,670,44,0
2006-12-08,650,690,650,690,37,0
2006-12-11,700,700,675,675,7,0
2006-12-12,690,690,670,670,4,0
2006-12-13,670,670,660,670,14,0
2006-12-14,670,690,660,660,36,0
2006-12-15,650,650,600,600,21,0
2006-12-18,650,650,640,640,16,0
2006-12-19,630,630,600,600,49,0
2006-12-20,600,600,450,570,30,0
2006-12-21,650,750,500,700,115,0
2006-12-22,670,670,670,670,7,0
2006-12-26,730,790,730,790,8,0
2006-12-27,790,800,740,800,27,0
2006-12-28,800,800,760,760,16,0
2006-12-29,760,785,750,750,35,0
2007-01-03,800,800,750,750,2,0
2007-01-04,750,750,750,750,3,0
2007-01-05,750,800,750,800,6,0
2007-01-08,750,790,750,790,3,0
2007-01-09,790,790,750,750,36,0
2007-01-10,750,770,700,700,25,0
2007-01-11,650,700,650,700,9,0
2007-01-12,700,700,610,610,13,0
2007-01-16,700,700,650,650,26,0
2007-01-18,650,650,650,650,5,0
2007-01-19,650,670,600,670,16,0
2007-01-22,620,700,620,700,7,0
2007-01-23,600,700,560,700,54,0
2007-01-24,600,680,600,650,30,0
2007-01-25,680,680,680,680,1,0
2007-01-26,600,670,600,650,5,0
2007-01-29,600,640,570,600,30,0
2007-01-30,600,600,600,600,0,0
2007-01-31,575,575,530,540,37,0
2007-02-01,550,560,550,550,69,0
2007-02-02,550,550,540,540,13,0
2007-02-05,550,550,540,540,18,0
2007-02-06,550,550,540,550,18,0
2007-02-07,520,520,480,480,30,0
2007-02-08,510,510,470,470,22,0
2007-02-09,470,510,470,470,61,0
2007-02-12,470,500,470,470,41,0
2007-02-13,460,470,450,450,48,0
2007-02-14,460,470,440,460,17,0
2007-02-15,480,500,420,500,63,0
2007-02-16,480,490,455,480,71,0
2007-02-20,470,470,445,445,49,0
2007-02-21,460,480,460,470,37,0
2007-02-22,460,470,450,460,92,0
2007-02-23,460,470,460,460,31,0
2007-02-26,460,460,450,450,57,0
2007-02-27,450,450,410,410,25,0
2007-02-28,430,430,400,400,14,0
2007-03-01,400,400,370,380,90,0
2007-03-02,360,360,252,310,115,0
2007-03-05,350,390,270,270,140,0
2007-03-06,270,320,260,310,176,0
2007-03-07,310,310,270,270,100,0
2007-03-08,325,325,320,320,22,0
2007-03-09,320,350,320,330,46,0
2007-03-12,350,380,350,380,41,0
2007-03-13,390,470,390,460,70,0
2007-03-14,480,480,430,430,64,0
2007-03-15,450,494,445,494,35,0
2007-03-16,500,550,495,520,42,0
2007-03-19,550,600,540,600,29,0
2007-03-20,650,650,550,600,99,0
2007-03-21,610,610,480,550,86,0
2007-03-22,560,560,530,530,19,0
2007-03-23,560,560,510,510,18,0
2007-03-26,590,590,550,560,63,0
2007-03-27,560,580,560,580,15,0
2007-03-28,565,580,565,570,20,0
2007-03-29,590,590,500,500,65,0
2007-03-30,500,530,490,530,21,0
2007-04-02,530,530,500,510,5,0
2007-04-03,500,530,500,530,4,0
2007-04-04,530,530,510,530,6,0
2007-04-05,530,640,530,600,25,0
2007-04-09,570,600,550,570,14,0
2007-04-10,570,620,550,550,13,0
2007-04-11,560,620,560,620,2,0
2007-04-12,610,610,600,610,18,0
2007-04-13,610,610,610,610,1,0
2007-04-16,610,610,550,550,8,0
2007-04-17,550,600,550,550,7,0
2007-04-18,550,610,550,610,9,0
2007-04-19,610,610,610,610,4,0
2007-04-20,605,605,520,550,11,0
2007-04-23,520,590,520,520,34,0
2007-04-24,510,510,480,500,42,0
2007-04-25,490,550,490,550,5,0
2007-04-26,535,540,400,400,292,0
2007-04-27,440,450,370,370,218,0
2007-04-30,390,390,390,390,6,0
2007-05-01,460,460,460,460,4,0
2007-05-02,410,510,410,510,46,0
2007-05-03,510,510,450,450,20,0
2007-05-04,550,550,450,530,42,0
2007-05-07,550,550,500,540,7,0
2007-05-08,500,500,490,490,9,0
2007-05-09,470,470,470,470,2,0
2007-05-10,470,470,470,470,6,0
2007-05-11,470,470,470,470,5,0
2007-05-16,470,510,470,500,30,0
2007-05-17,500,500,470,470,31,0
2007-05-18,470,490,460,460,29,0
2007-05-21,510,530,460,490,160,0
2007-05-22,480,480,440,440,55,0
2007-05-23,450,470,450,450,7,0
2007-05-25,440,475,440,440,8,0
2007-05-29,480,510,480,480,159,0
2007-05-30,480,490,480,490,6,0
2007-05-31,480,480,400,430,72,0
2007-06-01,470,470,470,470,11,0
2007-06-04,400,420,400,420,3,0
2007-06-05,470,470,470,470,7,0
2007-06-06,470,470,470,470,2,0
2007-06-07,420,470,420,470,4,0
2007-06-08,500,500,470,470,5,0
2007-06-11,500,500,470,470,14,0
2007-06-12,420,470,420,460,11,0
2007-06-14,470,470,420,420,11,0
2007-06-15,420,420,420,420,3,0
2007-06-18,490,490,490,490,3,0
2007-06-19,490,490,400,425,34,0
2007-06-20,450,450,450,450,7,0
2007-06-21,440,440,440,440,3,0
2007-06-22,425,490,425,450,35,0
2007-06-25,435,435,435,435,7,0
2007-06-26,450,530,450,530,71,0
2007-06-28,440,530,440,530,0,0
2007-06-29,500,550,500,530,60,0
2007-07-02,550,550,550,550,16,0
2007-07-03,570,570,570,570,40,0
2007-07-05,570,570,570,570,0,0
2007-07-06,450,570,440,570,1,0
2007-07-10,510,570,510,520,31,0
2007-07-11,510,510,470,500,7,0
2007-07-13,500,500,450,500,26,0
2007-07-16,520,520,500,500,10,0
2007-07-17,500,500,440,480,16,0
2007-07-18,480,520,440,520,64,0
2007-07-19,510,520,510,520,85,0
2007-07-20,500,500,500,500,1,0
2007-07-23,520,550,510,540,52,0
2007-07-24,450,520,450,520,12,0
2007-07-25,500,510,500,510,18,0
2007-07-26,490,490,400,490,131,0
2007-07-27,490,495,420,495,56,0
2007-07-30,500,510,500,510,10,0
2007-07-31,495,495,495,495,0,0
2007-08-02,425,495,425,495,2,0
2007-08-03,480,480,480,480,5,0
2007-08-06,450,495,450,495,24,0
2007-08-07,500,500,480,500,46,0
2007-08-08,500,500,500,500,64,0
2007-08-09,500,515,351,450,607,0
2007-08-10,425,615,425,615,293,0
2007-08-13,625,765,510,530,1055,0
2007-08-14,515,600,511,597,852,0
2007-08-15,597,597,517,525,515,0
2007-08-16,530,530,450,500,521,0
2007-08-17,512,595,500,570,433,0
2007-08-20,585,595,480,540,497,0
2007-08-21,515,515,485,505,107,0
2007-08-22,490,512,490,495,29,0
2007-08-23,500,525,495,515,177,0
2007-08-24,515,517,498,516,129,0
2007-08-27,510,510,465,465,150,0
2007-08-28,478,478,460,476,57,0
2007-08-29,485,502,480,502,47,0
2007-08-30,503,503,490,499,6,0
2007-08-31,480,500,480,500,36,0
2007-09-04,500,500,485,485,14,0
2007-09-05,500,500,495,500,79,0
2007-09-06,496,496,412,447,429,0
2007-09-07,495,500,465,496,538,0
2007-09-10,485,500,470,482,154,0
2007-09-11,488,500,477,498,113,0
2007-09-12,504,525,470,470,246,0
2007-09-13,450,505,435,490,232,0
2007-09-14,498,498,480,482,67,0
2007-09-17,463,504,463,500,198,0
2007-09-18,500,500,485,485,53,0
2007-09-19,497,507,485,500,391,0
2007-09-20,510,520,510,518,170,0
2007-09-21,518,518,485,496,180,0
2007-09-24,497,510,490,500,123,0
2007-09-25,491,495,477,477,62,0
2007-09-26,485,490,475,475,169,0
2007-09-27,475,495,475,495,61,0
2007-09-28,492,492,470,470,85,0
2007-10-01,467,475,461,461,58,0
2007-10-02,466,470,452,452,89,0
2007-10-03,450,465,450,450,56,0
2007-10-04,450,450,449,449,11,0
2007-10-05,446,450,446,450,14,0
2007-10-08,447,447,439,439,113,0
2007-10-09,439,439,415,415,135,0
2007-10-10,415,427,415,427,44,0
2007-10-11,427,430,417,425,74,0
2007-10-12,420,425,418,425,71,0
2007-10-15,425,425,415,425,81,0
2007-10-16,425,442,390,405,243,0
2007-10-17,405,405,375,390,199,0
2007-10-18,385,399,385,399,12,0
2007-10-19,392,395,380,395,33,0
2007-10-22,390,390,385,385,22,0
2007-10-23,385,390,355,379,170,0
2007-10-24,370,375,340,340,182,0
2007-10-25,350,376,350,360,243,0
2007-10-26,363,370,350,365,446,0
2007-10-29,375,385,370,376,154,0
2007-10-30,383,383,328,350,105,0
2007-10-31,350,350,343,343,20,0
2007-11-01,345,345,325,325,189,0
2007-11-02,333,335,315,325,177,0
2007-11-05,332,332,305,310,238,0
2007-11-06,305,305,281,281,143,0
2007-11-07,278,278,225,250,279,0
2007-11-08,250,250,225,231,43,0
2007-11-09,225,248,210,248,542,0
2007-11-12,249,250,240,250,319,0
2007-11-13,249,250,230,235,65,0
2007-11-14,236,240,225,225,47,0
2007-11-15,235,240,225,240,110,0
2007-11-16,237,245,225,240,91,0
2007-11-19,230,237,225,225,66,0
2007-11-20,230,239,230,239,315,0
2007-11-21,235,235,195,200,93,0
2007-11-23,200,240,200,230,361,0
2007-11-26,251,251,210,218,97,0
2007-11-27,210,210,200,204,134,0
2007-11-28,208,210,200,207,102,0
2007-11-29,208,210,200,210,59,0
2007-11-30,207,209,199,209,60,0
2007-12-03,195,199,195,199,33,0
2007-12-04,191,197,175,185,55,0
2007-12-05,198,198,198,198,1,0
2007-12-06,198,210,195,196,217,0
2007-12-07,181,196,175,183,101,0
2007-12-10,185,195,160,170,167,0
2007-12-11,160,200,150,150,142,0
2007-12-12,150,162,150,153,99,0
2007-12-13,142,170,142,170,411,0
2007-12-14,175,175,145,160,106,0
2007-12-17,176,176,162,173,148,0
2007-12-18,190,190,160,170,276,0
2007-12-19,180,180,165,170,460,0
2007-12-20,175,175,170,170,57,0
2007-12-21,170,175,165,170,133,0
2007-12-24,170,170,136,165,105,0
2007-12-26,160,160,153,156,83,0
2007-12-27,150,158,150,152,120,0
2007-12-28,156,156,147,150,234,0
2007-12-31,150,150,128,134,407,0
2008-01-02,132,163,132,163,86,0
2008-01-03,155,160,150,150,9,0
2008-01-04,155,163,155,155,257,0
2008-01-07,150,155,150,155,267,0
2008-01-08,153,170,150,165,331,0
2008-01-09,175,179,153,160,357,0
2008-01-10,157,178,155,178,187,0
2008-01-11,172,178,160,173,183,0
2008-01-14,168,172,163,163,120,0
2008-01-15,169,182,163,179,131,0
2008-01-16,190,192,175,188,37,0
2008-01-17,195,195,175,179,69,0
2008-01-18,185,187,180,187,17,0
2008-01-22,185,185,163,170,74,0
2008-01-23,160,160,151,160,125,0
2008-01-24,157,163,155,163,91,0
2008-01-25,224,224,153,163,263,0
2008-01-28,175,175,151,168,137,0
2008-01-29,160,168,153,167,82,0
2008-01-30,168,168,155,167,83,0
2008-02-01,167,167,150,150,97,0
2008-02-04,148,151,148,151,9,0
2008-02-05,150,150,118,144,316,0
2008-02-06,145,168,145,168,85,0
2008-02-07,147,147,130,140,177,0
2008-02-08,143,160,143,150,54,0
2008-02-11,157,164,150,150,102,0
2008-02-12,153,153,133,138,201,0
2008-02-13,139,160,132,152,286,0
2008-02-14,167,167,149,150,87,0
2008-02-15,166,166,145,160,137,0
2008-02-19,167,167,150,154,238,0
2008-02-20,153,165,153,160,47,0
2008-02-21,162,168,160,168,87,0
2008-02-22,170,170,155,157,7,0
2008-02-25,157,165,147,155,119,0
2008-02-26,133,165,130,165,30,0
2008-02-27,168,178,155,163,287,0
2008-02-28,160,182,160,180,176,0
2008-02-29,184,184,165,165,58,0
2008-03-03,155,168,155,161,43,0
2008-03-04,159,166,155,165,71,0
2008-03-05,174,174,157,167,145,0
2008-03-06,164,180,164,173,258,0
2008-03-07,180,181,174,178,228,0
2008-03-10,172,172,165,165,41,0
2008-03-11,165,172,158,169,88,0
2008-03-12,164,164,164,164,6,0
2008-03-13,164,175,155,175,82,0
2008-03-14,170,170,170,170,105,0
2008-03-17,157,165,145,165,69,0
2008-03-18,155,181,155,175,214,0
2008-03-19,175,184,160,182,250,0
2008-03-20,175,175,165,170,28,0
2008-03-24,170,170,160,167,7,0
2008-03-25,170,170,160,160,22,0
2008-03-26,160,160,160,160,23,0
2008-03-27,160,160,138,150,271,0
2008-03-28,145,145,140,140,40,0
2008-03-31,125,148,125,148,108,0
2008-04-02,141,145,141,141,17,0
2008-04-03,142,142,142,142,1,0
2008-04-04,141,147,141,141,45,0
2008-04-07,127,145,127,140,39,0
2008-04-08,140,140,140,140,11,0
2008-04-09,140,140,140,140,23,0
2008-04-10,135,140,135,135,50,0
2008-04-11,135,139,135,139,9,0
2008-04-14,139,139,123,130,75,0
2008-04-15,140,140,135,135,22,0
2008-04-16,143,143,143,143,4,0
2008-04-17,135,140,130,135,32,0
2008-04-18,140,140,140,140,1,0
2008-04-23,135,135,135,135,10,0
2008-04-24,130,130,118,124,52,0
2008-04-25,135,135,134,135,18,0
2008-04-28,130,134,130,134,6,0
2008-04-29,130,133,127,133,42,0
2008-05-02,130,130,130,130,1,0
2008-05-06,110,125,110,125,26,0
2008-05-07,133,135,133,135,50,0
2008-05-08,127,127,120,125,21,0
2008-05-09,135,135,130,130,4,0
2008-05-12,125,135,125,130,52,0
2008-05-13,135,135,126,126,38,0
2008-05-14,125,138,123,138,31,0
2008-05-15,140,140,130,130,11,0
2008-05-16,125,130,125,130,258,0
2008-05-19,125,130,119,120,201,0
2008-05-20,124,124,96,96,420,0
2008-05-21,96,102,81,81,360,0
2008-05-22,81,85,80,80,226,0
2008-05-23,84,95,65,74,743,0
2008-05-27,74,79,41,42,1909,0
2008-05-28,45,88,45,88,833,0
2008-05-29,92,100,87,100,548,0
2008-05-30,100,111,98,101,311,0
2008-06-02,101,119,92,92,124,0
2008-06-03,92,92,71,80,189,0
2008-06-04,80,89,75,80,73,0
2008-06-05,80,89,72,84,41,0
2008-06-06,73,97,71,73,173,0
2008-06-09,73,75,71,75,183,0
2008-06-10,71,81,71,81,12,0
2008-06-11,75,81,75,81,19,0
2008-06-12,75,80,71,80,78,0
2008-06-13,81,81,81,81,30,0
2008-06-16,75,81,75,81,67,0
2008-06-17,81,88,81,88,52,0
2008-06-18,86,90,86,90,115,0
2008-06-19,89,94,85,90,18,0
2008-06-20,85,85,85,85,1,0
2008-06-23,82,95,82,95,233,0
2008-06-24,91,97,91,95,92,0
2008-06-25,95,97,85,91,104,0
2008-06-26,90,95,80,95,16,0
2008-06-27,95,98,95,98,40,0
2008-06-30,100,100,95,99,19,0
2008-07-01,99,100,87,95,81,0
2008-07-02,99,99,89,89,21,0
2008-07-03,96,96,96,96,2,0
2008-07-07,92,96,90,90,9,0
2008-07-08,95,95,95,95,1,0
2008-07-09,88,93,83,93,19,0
2008-07-10,90,90,71,85,59,0
2008-07-11,75,82,75,82,7,0
2008-07-14,81,81,71,71,51,0
2008-07-15,85,85,71,80,756,0
2008-07-16,72,82,71,72,110,0
2008-07-17,76,95,75,85,50,0
2008-07-18,94,94,92,92,5,0
2008-07-21,88,88,71,77,25,0
2008-07-22,77,77,71,71,33,0
2008-07-23,80,80,80,80,2,0
2008-07-24,83,83,83,83,8,0
2008-07-28,79,79,78,78,12,0
2008-07-29,75,77,75,75,17,0
2008-07-30,80,80,71,71,20,0
2008-07-31,80,95,80,95,352,0
2008-08-01,96,112,76,90,817,0
2008-08-04,95,95,85,85,27,0
2008-08-05,95,95,84,90,51,0
2008-08-06,85,85,77,77,74,0
2008-08-07,80,80,76,77,67,0
2008-08-08,84,85,84,85,70,0
2008-08-12,79,87,75,87,32,0
2008-08-13,87,87,87,87,20,0
2008-08-14,87,87,78,78,161,0
2008-08-15,78,88,78,88,5,0
2008-08-18,85,85,75,75,136,0
2008-08-19,80,92,80,85,28,0
2008-08-20,85,85,77,77,3,0
2008-08-22,77,77,75,75,5,0
2008-08-25,72,72,70,70,33,0
2008-08-27,72,72,71,72,25,0
2008-08-28,75,82,75,82,11,0
2008-08-29,80,125,80,105,370,0
2008-09-02,106,110,90,94,110,0
2008-09-03,100,110,100,100,269,0
2008-09-04,103,168,98,167,1617,0
2008-09-05,165,168,150,150,859,0
2008-09-08,159,162,155,158,72,0
2008-09-09,142,142,130,131,267,0
2008-09-10,139,139,120,130,35,0
2008-09-11,123,130,122,122,15,0
2008-09-12,125,125,125,125,10,0
2008-09-15,130,138,128,138,88,0
2008-09-16,138,150,136,136,40,0
2008-09-17,121,150,121,149,155,0
2008-09-18,161,163,150,163,43,0
2008-09-19,163,172,160,165,31,0
2008-09-22,179,180,135,140,275,0
2008-09-23,140,155,125,140,308,0
2008-09-24,130,130,110,120,78,0
2008-09-25,112,123,110,110,445,0
2008-09-26,101,110,100,109,197,0
2008-09-29,109,110,100,110,252,0
2008-09-30,100,100,100,100,10,0
2008-10-01,110,125,110,125,28,0
2008-10-02,138,165,120,120,140,0
2008-10-03,135,135,120,130,16,0
2008-10-06,120,120,100,100,276,0
2008-10-07,110,215,110,149,871,0
2008-10-08,132,149,65,100,350,0
2008-10-09,100,125,95,125,312,0
2008-10-10,41,135,41,96,292,0
2008-10-13,96,132,96,100,279,0
2008-10-14,113,128,105,116,93,0
2008-10-15,128,128,91,95,204,0
2008-10-16,99,115,99,115,45,0
2008-10-17,103,113,97,100,194,0
2008-10-20,111,120,100,105,230,0
2008-10-21,117,117,90,94,77,0
2008-10-22,95,105,90,92,141,0
2008-10-23,88,105,85,85,106,0
2008-10-24,90,90,70,75,217,0
2008-10-27,75,90,65,90,89,0
2008-10-28,85,100,80,100,39,0
2008-10-29,103,107,92,107,65,0
2008-10-30,105,105,95,105,47,0
2008-10-31,105,113,95,113,221,0
2008-11-03,115,155,105,117,1277,0
2008-11-04,105,126,90,94,337,0
2008-11-05,95,100,93,100,59,0
2008-11-06,101,101,93,95,53,0
2008-11-07,92,95,92,95,57,0
2008-11-10,93,100,82,89,109,0
2008-11-11,95,95,78,94,111,0
2008-11-12,95,95,76,88,49,0
2008-11-13,92,95,92,95,27,0
2008-11-14,97,97,97,97,2,0
2008-11-17,97,97,97,97,2,0
2008-11-18,90,97,88,88,59,0
2008-11-19,95,95,80,90,33,0
2008-11-20,85,85,85,85,127,0
2008-11-21,75,76,75,75,10,0
2008-11-24,80,80,80,80,30,0
2008-11-25,74,74,70,71,22,0
2008-11-26,71,90,71,90,23,0
2008-11-28,80,90,80,90,12,0
2008-12-01,90,90,90,90,2,0
2008-12-02,100,100,85,92,152,0
2008-12-03,85,91,81,91,21,0
2008-12-04,140,140,50,55,593,0
2008-12-05,60,80,60,80,121,0
2008-12-08,88,88,85,86,76,0
2008-12-09,82,82,76,76,15,0
2008-12-10,80,80,60,69,252,0
2008-12-11,70,70,62,64,24,0
2008-12-12,65,67,55,55,198,0
2008-12-15,58,69,58,68,91,0
2008-12-16,69,69,66,69,44,0
2008-12-17,69,69,68,69,59,0
2008-12-18,68,69,68,69,63,0
2008-12-19,70,70,50,50,344,0
2008-12-22,53,53,42,42,139,0
2008-12-23,42,56,42,49,211,0
2008-12-24,55,60,41,55,102,0
2008-12-26,53,68,42,50,79,0
2008-12-29,50,53,44,45,98,0
2008-12-30,50,50,43,47,144,0
2008-12-31,50,50,47,47,201,0
2009-01-02,45,60,43,60,159,0
2009-01-05,50,61,50,60,109,0
2009-01-06,57,60,54,56,33,0
2009-01-07,55,57,55,57,17,0
2009-01-08,60,62,60,62,38,0
2009-01-09,62,62,60,60,21,0
2009-01-12,60,60,55,55,6,0
2009-01-13,57,66,57,65,41,0
2009-01-14,60,62,45,62,30,0
2009-01-15,55,55,55,55,6,0
2009-01-16,50,50,45,48,70,0
2009-01-20,51,79,50,55,599,0
2009-01-21,58,73,55,69,1050,0
2009-01-22,69,78,69,75,126,0
2009-01-23,75,95,75,85,578,0
2009-01-26,80,95,80,91,540,0
2009-01-27,100,100,80,83,273,0
2009-01-28,92,92,80,83,155,0
2009-01-29,80,83,75,83,341,0
2009-01-30,80,84,80,84,76,0
2009-02-02,88,88,81,85,45,0
2009-02-03,83,83,75,77,55,0
2009-02-04,85,85,81,84,30,0
2009-02-05,84,87,81,87,57,0
2009-02-06,87,87,80,80,94,0
2009-02-09,80,82,78,78,52,0
2009-02-10,79,79,74,75,93,0
2009-02-11,74,79,74,74,30,0
2009-02-12,75,75,73,73,4,0
2009-02-13,74,74,73,74,42,0
2009-02-17,76,80,74,75,212,0
2009-02-18,76,80,75,75,11,0
2009-02-19,77,77,77,77,4,0
2009-02-20,70,76,66,76,57,0
2009-02-23,80,84,75,80,61,0
2009-02-24,81,85,80,80,45,0
2009-02-25,78,78,69,69,23,0
2009-02-26,64,64,62,63,76,0
2009-02-27,63,72,62,70,111,0
2009-03-02,80,80,56,56,56,0
2009-03-03,56,56,45,50,89,0
2009-03-04,50,55,46,55,58,0
2009-03-05,45,60,45,54,126,0
2009-03-06,45,47,45,45,98,0
2009-03-09,55,82,55,69,173,0
2009-03-10,77,80,71,75,116,0
2009-03-11,78,78,68,68,66,0
2009-03-12,75,80,75,76,82,0
2009-03-13,76,98,70,98,310,0
2009-03-16,83,90,79,87,24,0
2009-03-17,85,93,85,93,149,0
2009-03-18,93,108,81,89,184,0
2009-03-19,87,95,87,95,30,0
2009-03-20,90,90,77,85,182,0
2009-03-23,80,90,80,90,27,0
2009-03-24,85,94,85,90,44,0
2009-03-25,90,90,87,87,36,0
2009-03-26,87,87,85,85,26,0
2009-03-27,80,94,80,94,38,0
2009-03-30,87,100,87,99,153,0
2009-03-31,97,97,92,97,74,0
2009-04-01,99,99,97,99,113,0
2009-04-02,99,100,95,95,153,0
2009-04-03,97,99,97,99,31,0
2009-04-06,99,123,99,107,549,0
2009-04-07,107,107,100,100,37,0
2009-04-09,109,118,109,118,789,0
2009-04-13,120,130,100,105,530,0
2009-04-14,124,124,100,110,229,0
2009-04-15,115,115,109,115,44,0
2009-04-16,118,120,115,115,230,0
2009-04-17,120,120,80,105,744,0
2009-04-20,117,117,84,98,119,0
2009-04-21,98,102,98,101,197,0
2009-04-22,111,111,95,96,42,0
2009-04-23,94,110,94,105,131,0
2009-04-24,108,113,103,103,43,0
2009-04-27,108,108,108,108,39,0
2009-04-28,100,110,92,105,107,0
2009-04-29,109,110,105,110,74,0
2009-04-30,105,105,95,97,53,0
2009-05-01,95,125,95,115,922,0
2009-05-04,127,149,127,149,693,0
2009-05-05,163,170,150,162,581,0
2009-05-06,165,175,155,162,347,0
2009-05-07,157,175,155,174,324,0
2009-05-08,170,180,166,175,184,0
2009-05-11,180,200,179,194,657,0
2009-05-12,200,200,175,186,379,0
2009-05-13,176,189,110,140,710,0
2009-05-14,128,173,128,150,411,0
2009-05-15,165,195,160,188,493,0
2009-05-18,169,180,160,180,642,0
2009-05-19,185,185,158,170,774,0
2009-05-20,178,195,169,190,1134,0
2009-05-21,210,220,190,195,2094,0
2009-05-22,214,214,192,198,396,0
2009-05-26,196,196,178,181,168,0
2009-05-27,174,210,170,190,359,0
2009-05-28,199,219,198,208,437,0
2009-05-29,223,223,205,214,458,0
2009-06-01,214,220,214,220,673,0
2009-06-02,219,230,219,230,481,0
2009-06-03,230,250,227,250,985,0
2009-06-04,272,272,250,252,764,0
2009-06-05,260,260,200,230,945,0
2009-06-08,223,234,220,223,229,0
2009-06-09,232,232,220,222,203,0
2009-06-10,223,230,223,225,333,0
2009-06-11,235,250,201,227,585,0
2009-06-12,221,232,213,213,111,0
2009-06-15,230,239,201,205,335,0
2009-06-16,207,210,207,210,139,0
2009-06-17,210,220,205,220,126,0
2009-06-18,220,220,192,200,699,0
2009-06-19,215,248,210,230,1255,0
2009-06-22,237,250,232,242,1534,0
2009-06-23,243,244,202,219,795,0
2009-06-24,237,237,211,219,252,0
2009-06-25,224,224,200,200,540,0
2009-06-26,200,200,164,170,1277,0
2009-06-29,170,195,170,177,826,0
2009-06-30,195,205,183,190,1273,0
2009-07-01,200,220,197,203,737,0
2009-07-02,207,210,189,189,461,0
2009-07-06,179,196,179,188,287,0
2009-07-07,194,195,180,180,154,0
2009-07-08,180,184,168,171,367,0
2009-07-09,168,180,168,173,150,0
2009-07-10,189,198,185,192,232,0
2009-07-13,192,205,186,186,277,0
2009-07-14,206,209,190,193,483,0
2009-07-15,182,198,180,191,373,0
2009-07-16,198,198,170,180,406,0
2009-07-17,175,188,174,184,96,0
2009-07-20,181,205,181,194,254,0
2009-07-21,200,200,185,188,211,0
2009-07-22,169,200,169,185,389,0
2009-07-23,198,198,180,185,219,0
2009-07-24,185,190,179,179,246,0
2009-07-27,175,186,170,172,405,0
2009-07-28,187,188,172,180,147,0
2009-07-29,175,194,172,178,243,0
2009-07-30,186,192,180,188,152,0
2009-07-31,190,191,171,175,272,0
2009-08-03,176,189,176,177,57,0
2009-08-04,172,185,170,180,169,0
2009-08-05,174,185,173,185,95,0
2009-08-06,170,185,170,173,224,0
2009-08-07,175,185,172,175,226,0
2009-08-10,173,180,172,173,179,0
2009-08-11,189,189,170,170,58,0
2009-08-12,170,170,165,166,91,0
2009-08-13,185,189,168,172,368,0
2009-08-14,175,185,170,185,131,0
2009-08-17,180,180,176,177,32,0
2009-08-18,172,172,170,170,201,0
2009-08-19,175,175,160,160,250,0
2009-08-20,160,165,144,150,1078,0
2009-08-21,145,165,140,165,235,0
2009-08-24,163,169,155,165,250,0
2009-08-25,151,182,151,170,430,0
2009-08-26,175,182,175,178,275,0
2009-08-27,180,185,180,185,183,0
2009-08-28,185,192,178,178,120,0
2009-08-31,185,190,185,189,332,0
2009-09-01,198,198,180,185,177,0
2009-09-02,185,190,181,188,226,0
2009-09-03,190,192,184,190,248,0
2009-09-04,190,190,184,184,80,0
2009-09-08,193,211,175,190,906,0
2009-09-09,190,200,175,196,574,0
2009-09-10,198,200,190,195,272,0
2009-09-11,176,188,175,188,72,0
2009-09-14,185,200,177,198,155,0
2009-09-15,190,200,185,185,319,0
2009-09-16,195,200,186,187,293,0
2009-09-17,190,195,190,195,75,0
2009-09-18,200,203,190,203,216,0
2009-09-21,200,210,194,203,928,0
2009-09-22,209,233,197,202,814,0
2009-09-23,187,230,187,205,1063,0
2009-09-24,201,217,199,200,248,0
2009-09-25,205,220,197,199,195,0
2009-09-28,188,210,155,184,403,0
2009-09-29,202,202,185,192,100,0
2009-09-30,194,194,180,188,266,0
2009-10-01,189,195,182,190,223,0
2009-10-02,186,214,183,201,567,0
2009-10-05,200,200,195,195,109,0
2009-10-06,190,200,186,195,197,0
2009-10-07,200,200,190,190,187,0
2009-10-08,200,218,196,208,710,0
2009-10-09,209,213,200,210,298,0
2009-10-12,206,209,197,198,157,0
2009-10-13,196,205,195,203,113,0
2009-10-14,195,205,195,202,197,0
2009-10-15,208,208,190,203,277,0
2009-10-16,200,200,190,199,255,0
2009-10-19,193,195,190,195,186,0
2009-10-20,190,191,190,191,318,0
2009-10-21,181,187,181,187,256,0
2009-10-22,183,198,183,195,219,0
2009-10-23,195,200,195,200,83,0
2009-10-26,194,200,185,194,247,0
2009-10-27,190,201,190,201,176,0
2009-10-28,198,201,186,201,308,0
2009-10-29,200,204,190,204,248,0
2009-10-30,205,205,185,190,300,0
2009-11-02,185,192,185,187,226,0
2009-11-03,187,190,180,188,366,0
2009-11-04,186,186,158,166,1597,0
2009-11-05,166,166,160,165,645,0
2009-11-06,160,175,160,165,210,0
2009-11-09,150,162,150,161,124,0
2009-11-10,161,161,151,153,258,0
2009-11-11,150,155,150,155,501,0
2009-11-12,150,165,145,151,336,0
2009-11-13,149,174,146,171,444,0
2009-11-16,170,170,160,163,113,0
2009-11-17,160,165,151,161,191,0
2009-11-18,155,161,155,156,58,0
2009-11-19,156,175,156,170,671,0
2009-11-20,175,177,165,172,121,0
2009-11-23,174,174,159,163,157,0
2009-11-24,177,177,164,171,488,0
2009-11-25,171,173,169,171,37,0
2009-11-27,250,250,165,170,247,0
2009-11-30,175,175,168,172,103,0
2009-12-01,179,179,168,172,53,0
2009-12-02,165,190,159,190,1168,0
2009-12-03,190,190,165,170,524,0
2009-12-04,173,174,165,165,136,0
2009-12-07,165,172,165,172,193,0
2009-12-08,174,174,166,169,189,0
2009-12-09,166,173,165,171,154,0
2009-12-10,165,168,165,168,17,0
2009-12-11,165,165,165,165,28,0
2009-12-14,165,168,163,163,91,0
2009-12-15,163,165,156,165,156,0
2009-12-16,161,167,150,158,501,0
2009-12-17,153,153,145,146,438,0
2009-12-18,145,146,130,130,448,0
2009-12-21,128,148,128,148,395,0
2009-12-22,148,150,142,150,161,0
2009-12-23,146,160,146,160,346,0
2009-12-24,168,168,155,160,341,0
2009-12-28,155,160,133,142,426,0
2009-12-29,142,143,134,140,435,0
2009-12-30,136,151,136,150,163,0
2009-12-31,155,156,150,155,111,0
2010-01-04,150,150,141,148,160,0
2010-01-05,148,149,133,148,178,0
2010-01-06,138,145,138,145,316,0
2010-01-07,143,148,142,148,178,0
2010-01-08,145,150,143,149,308,0
2010-01-11,150,155,142,150,930,0
2010-01-12,151,152,144,144,175,0
2010-01-13,145,154,143,154,225,0
2010-01-14,150,155,147,155,92,0
2010-01-15,151,180,151,177,1171,0
2010-01-19,198,215,187,200,8441,0
2010-01-20,203,213,180,185,3903,0
2010-01-21,182,190,160,176,841,0
2010-01-22,180,180,152,159,1281,0
2010-01-25,165,215,163,194,4422,0
2010-01-26,208,208,177,198,1678,0
2010-01-27,199,200,183,186,627,0
2010-01-28,195,195,171,180,862,0
2010-01-29,183,183,180,180,163,0
2010-02-01,179,191,178,183,474,0
2010-02-02,184,195,182,185,1130,0
2010-02-03,175,187,172,172,472,0
2010-02-04,179,179,175,177,492,0
2010-02-05,176,179,170,179,375,0
2010-02-08,179,180,166,173,468,0
2010-02-09,172,193,160,167,1326,0
2010-02-10,169,175,160,164,644,0
2010-02-11,169,170,151,162,2820,0
2010-02-12,134,135,126,129,14597,0
2010-02-16,131,136,130,134,3465,0
2010-02-17,135,138,134,138,2566,0
2010-02-18,139,147,135,145,3322,0
2010-02-19,146,146,141,141,1439,0
2010-02-22,143,150,138,141,3663,0
2010-02-23,141,144,140,142,670,0
2010-02-24,141,144,139,142,2016,0
2010-02-25,144,144,134,138,2359,0
2010-02-26,138,142,138,142,1339,0
2010-03-01,141,144,140,140,482,0
2010-03-02,134,143,134,140,1654,0
2010-03-03,139,140,136,137,769,0
2010-03-04,140,141,134,134,785,0
2010-03-05,137,139,134,134,811,0
2010-03-08,134,138,134,135,735,0
2010-03-09,137,143,134,140,1198,0
2010-03-10,146,148,141,147,1094,0
2010-03-11,148,148,140,142,1026,0
2010-03-12,148,165,148,160,5687,0
2010-03-15,163,170,158,163,4364,0
2010-03-16,165,180,164,177,4456,0
2010-03-17,179,195,176,178,5139,0
2010-03-18,189,189,170,176,3512,0
2010-03-19,183,194,173,194,2819,0
2010-03-22,190,190,178,182,2110,0
2010-03-23,180,183,178,178,624,0
2010-03-24,178,180,174,176,1801,0
2010-03-25,175,179,168,172,2451,0
2010-03-26,169,172,166,168,1153,0
2010-03-29,170,171,167,169,410,0
2010-03-30,170,185,170,180,1637,0
2010-03-31,187,187,174,180,890,0
2010-04-01,177,177,165,167,2220,0
2010-04-05,182,185,165,172,2758,0
2010-04-06,171,172,166,170,1140,0
2010-04-07,170,171,163,165,1191,0
2010-04-08,167,167,158,163,749,0
2010-04-09,160,163,158,159,1399,0
2010-04-12,174,174,159,165,1063,0
2010-04-13,185,209,180,202,19234,0
2010-04-14,205,214,190,195,7499,0
2010-04-15,203,210,197,207,6219,0
2010-04-16,205,214,195,202,5242,0
2010-04-19,202,202,192,198,3141,0
2010-04-20,190,214,180,214,4316,0
2010-04-21,214,214,201,207,3030,0
2010-04-22,209,211,193,209,2568,0
2010-04-23,206,209,196,201,1237,0
2010-04-26,200,204,198,204,1045,0
2010-04-27,204,209,195,195,806,0
2010-04-28,196,203,196,199,569,0
2010-04-29,195,204,195,202,1840,0
2010-04-30,214,243,201,243,6505,0
2010-05-03,246,277,240,254,11186,0
2010-05-04,252,265,231,262,4856,0
2010-05-05,264,268,250,262,2015,0
2010-05-06,261,268,221,240,3663,0
2010-05-07,245,260,244,255,2218,0
2010-05-10,268,275,259,273,2464,0
2010-05-11,272,323,261,309,8534,0
2010-05-12,311,326,288,290,6653,0
2010-05-13,295,305,275,294,3099,0
2010-05-14,304,350,280,341,9096,0
2010-05-17,350,350,312,317,7814,0
2010-05-18,300,319,280,316,6801,0
2010-05-19,330,339,281,301,11863,0
2010-05-20,294,296,257,275,7273,0
2010-05-21,274,299,265,297,4177,0
2010-05-24,301,317,285,303,3490,0
2010-05-25,306,315,281,288,5734,0
2010-05-26,287,304,287,290,3395,0
2010-05-27,290,305,280,290,5043,0
2010-05-28,284,284,268,280,3764,0
2010-06-01,279,279,265,272,2202,0
2010-06-02,271,271,254,264,4296,0
2010-06-03,258,258,232,238,5848,0
2010-06-04,237,242,220,233,4227,0
2010-06-07,240,240,220,223,1977,0
2010-06-08,223,230,211,229,4329,0
2010-06-09,232,236,212,216,2034,0
2010-06-10,220,229,220,228,1674,0
2010-06-11,230,241,221,241,1464,0
2010-06-14,248,258,232,236,1510,0
2010-06-15,240,246,235,246,1321,0
2010-06-16,246,246,230,240,1023,0
2010-06-17,245,245,235,236,1054,0
2010-06-18,239,252,238,252,1415,0
2010-06-21,252,260,240,240,967,0
2010-06-22,240,249,237,245,1246,0
2010-06-23,245,252,243,243,735,0
2010-06-24,248,260,242,254,1794,0
2010-06-25,255,255,194,207,38121,0
2010-06-28,205,207,177,188,12809,0
2010-06-29,188,195,180,182,4306,0
2010-06-30,182,189,182,183,1937,0
2010-07-01,179,185,165,172,3880,0
2010-07-02,174,183,172,180,1728,0
2010-07-06,184,190,174,175,3087,0
2010-07-07,175,180,172,175,2198,0
2010-07-08,175,179,172,175,2020,0
2010-07-09,175,184,166,168,3112,0
2010-07-12,179,181,166,167,3534,0
2010-07-13,168,177,164,167,3523,0
2010-07-14,167,177,163,170,2656,0
2010-07-15,170,173,167,172,1841,0
2010-07-16,170,173,167,168,942,0
2010-07-19,169,172,164,165,1230,0
2010-07-20,162,175,160,174,1957,0
2010-07-21,175,187,175,175,3890,0
2010-07-22,172,180,168,180,1030,0
2010-07-23,180,188,177,186,1437,0
2010-07-26,188,195,186,191,1939,0
2010-07-27,196,199,193,199,1862,0
2010-07-28,199,199,193,194,1563,0
2010-07-29,198,198,191,195,1929,0
2010-07-30,198,203,175,191,3545,0
2010-08-02,194,200,194,198,1700,0
2010-08-03,198,201,194,200,968,0
2010-08-04,200,215,198,215,3639,0
2010-08-05,214,215,203,203,1971,0
2010-08-06,201,209,197,208,1139,0
2010-08-09,210,210,203,208,927,0
2010-08-10,205,208,200,203,1059,0
2010-08-11,201,204,197,197,2373,0
2010-08-12,188,197,175,182,2724,0
2010-08-13,182,185,178,181,1301,0
2010-08-16,180,188,169,181,2918,0
2010-08-17,182,184,175,181,1292,0
2010-08-18,180,180,172,176,822,0
2010-08-19,176,180,172,172,833,0
2010-08-20,171,191,171,182,2140,0
2010-08-23,193,193,173,176,2301,0
2010-08-24,175,179,169,176,1498,0
2010-08-25,175,176,168,173,1526,0
2010-08-26,172,176,152,160,3181,0
2010-08-27,163,176,155,170,1209,0
2010-08-30,169,171,160,160,1111,0
2010-08-31,156,162,155,158,1464,0
2010-09-01,159,165,158,165,1454,0
2010-09-02,163,185,163,171,2983,0
2010-09-03,181,181,176,177,1130,0
2010-09-07,182,182,164,165,1326,0
2010-09-08,166,177,166,173,1897,0
2010-09-09,174,180,171,171,335,0
2010-09-10,171,178,169,173,456,0
2010-09-13,167,182,167,182,1911,0
2010-09-14,182,183,179,180,668,0
2010-09-15,179,185,177,182,560,0
2010-09-16,181,184,178,183,543,0
2010-09-17,185,185,167,167,1324,0
2010-09-20,169,179,169,179,847,0
2010-09-21,179,181,173,175,442,0
2010-09-22,175,193,170,191,3080,0
2010-09-23,178,192,177,179,4328,0
2010-09-24,183,187,180,182,818,0
2010-09-27,184,190,180,187,2445,0
2010-09-28,190,194,190,192,1673,0
2010-09-29,192,197,192,195,2327,0
2010-09-30,200,206,199,203,2103,0
2010-10-01,203,209,203,209,3230,0
2010-10-04,210,215,197,198,3010,0
2010-10-05,200,207,191,192,1410,0
2010-10-06,192,193,180,189,1045,0
2010-10-07,190,190,185,186,792,0
2010-10-08,190,194,186,187,677,0
2010-10-11,190,190,185,187,485,0
2010-10-12,186,189,185,189,981,0
2010-10-13,189,190,186,188,687,0
2010-10-14,191,196,185,186,853,0
2010-10-15,186,191,183,190,1175,0
2010-10-18,190,190,186,190,1200,0
2010-10-19,188,190,184,186,527,0
2010-10-20,187,190,187,189,1490,0
2010-10-21,190,203,189,192,2784,0
2010-10-22,195,200,195,195,1176,0
2010-10-25,196,200,179,198,3418,0
2010-10-26,196,200,193,200,1363,0
2010-10-27,198,200,196,198,953,0
2010-10-28,196,200,181,184,2369,0
2010-10-29,184,189,183,188,2275,0
2010-11-01,189,200,189,196,4028,0
2010-11-02,211,212,192,200,3778,0
2010-11-03,200,200,194,196,1006,0
2010-11-04,195,199,195,199,975,0
2010-11-05,198,199,185,185,1166,0
2010-11-08,186,193,185,186,1059,0
2010-11-09,185,192,185,185,624,0
2010-11-10,185,190,183,189,519,0
2010-11-11,186,192,185,189,635,0
2010-11-12,185,192,183,187,885,0
2010-11-15,194,194,167,167,5222,0
2010-11-16,146,146,110,139,12977,0
2010-11-17,140,147,139,141,5956,0
2010-11-18,144,147,138,142,3560,0
2010-11-19,144,144,130,139,1578,0
2010-11-22,139,143,137,139,2555,0
2010-11-23,155,155,135,136,2022,0
2010-11-24,136,140,136,137,958,0
2010-11-26,137,137,132,135,1211,0
2010-11-29,134,143,131,134,3489,0
2010-11-30,133,135,128,130,1646,0
2010-12-01,132,143,130,138,1926,0
2010-12-02,139,139,131,132,1610,0
2010-12-03,131,151,131,151,5512,0
2010-12-06,156,173,153,164,11759,0
2010-12-07,174,175,160,161,4870,0
2010-12-08,163,163,147,148,4137,0
2010-12-09,150,153,146,149,3055,0
2010-12-10,151,155,145,146,1939,0
2010-12-13,149,150,144,145,1837,0
2010-12-14,165,165,145,147,5905,0
2010-12-15,146,150,140,142,3557,0
2010-12-16,140,144,136,142,1905,0
2010-12-17,143,146,138,138,2891,0
2010-12-20,132,150,132,147,3940,0
2010-12-21,148,148,138,141,4793,0
2010-12-22,142,148,138,144,2479,0
2010-12-23,144,145,139,141,1748,0
2010-12-27,139,149,137,147,1694,0
2010-12-28,150,150,142,144,1377,0
2010-12-29,141,145,138,139,2610,0
2010-12-30,136,144,136,142,1672,0
2010-12-31,140,144,139,141,1792,0
2011-01-03,140,143,139,140,1535,0
2011-01-04,143,145,141,142,1579,0
2011-01-05,142,146,141,144,1806,0
2011-01-06,142,150,142,147,2392,0
2011-01-07,147,149,145,146,1423,0
2011-01-10,147,154,142,146,2311,0
2011-01-11,148,149,146,147,1344,0
2011-01-12,149,154,147,148,2749,0
2011-01-13,149,155,147,150,3374,0
2011-01-14,150,151,148,151,1682,0
2011-01-18,155,155,151,154,1650,0
2011-01-19,160,160,150,150,1576,0
2011-01-20,150,150,142,146,1618,0
2011-01-21,146,150,143,143,1069,0
2011-01-24,144,147,143,145,1239,0
2011-01-25,145,148,142,146,1282,0
2011-01-26,146,151,143,151,1668,0
2011-01-27,161,161,146,148,1580,0
2011-01-28,147,153,140,140,2814,0
2011-01-31,141,147,140,143,2939,0
2011-02-01,143,148,140,141,2745,0
2011-02-02,141,144,139,140,1241,0
2011-02-03,141,141,139,140,812,0
2011-02-04,140,140,138,139,1507,0
2011-02-07,152,152,137,139,1295,0
2011-02-08,140,142,137,139,922,0
2011-02-09,138,139,135,136,1098,0
2011-02-10,136,138,134,135,1217,0
2011-02-11,135,137,134,137,1412,0
2011-02-14,139,147,138,147,2852,0
2011-02-15,144,147,143,146,1067,0
2011-02-16,148,150,142,145,875,0
2011-02-18,145,145,138,139,1028,0
2011-02-22,140,140,133,134,2211,0
2011-02-23,130,138,114,130,1897,0
2011-02-24,128,139,125,134,3139,0
2011-02-25,134,135,127,128,3650,0
2011-02-28,132,147,128,140,3359,0
2011-03-01,139,142,137,137,1647,0
2011-03-02,138,149,136,148,3972,0
2011-03-03,149,153,146,153,4580,0
2011-03-04,168,168,145,149,2693,0
2011-03-07,155,179,152,175,11597,0
2011-03-08,210,210,175,182,11261,0
2011-03-09,191,191,164,173,6075,0
2011-03-10,175,175,158,160,4491,0
2011-03-11,178,178,155,163,2316,0
2011-03-14,167,167,155,158,2316,0
2011-03-15,150,154,146,150,3427,0
2011-03-16,149,151,146,146,1904,0
2011-03-17,149,157,148,151,2212,0
2011-03-18,152,164,152,163,2155,0
2011-03-21,164,173,160,167,2808,0
2011-03-22,167,167,159,161,1430,0
2011-03-23,161,167,158,161,1313,0
2011-03-24,164,171,164,168,6414,0
2011-03-25,169,169,165,165,1832,0
2011-03-28,168,171,164,170,1335,0
2011-03-29,170,170,162,166,2396,0
2011-03-30,171,171,163,168,1319,0
2011-03-31,167,176,165,172,3595,0
2011-04-01,174,176,170,172,2624,0
2011-04-04,174,180,171,174,2468,0
2011-04-05,173,175,169,170,1228,0
2011-04-06,173,186,172,184,4938,0
2011-04-07,185,195,185,192,8286,0
2011-04-08,184,193,175,180,5165,0
2011-04-11,183,193,183,183,3668,0
2011-04-12,200,200,182,195,5578,0
2011-04-13,200,208,191,196,7593,0
2011-04-14,203,207,195,199,3350,0
2011-04-15,200,206,198,201,3835,0
2011-04-18,200,205,192,199,2554,0
2011-04-19,200,201,195,200,2355,0
2011-04-20,200,201,195,197,3514,0
2011-04-21,200,202,190,191,3673,0
2011-04-25,190,196,182,188,2891,0
2011-04-26,187,195,186,195,2176,0
2011-04-27,196,196,186,194,1690,0
2011-04-28,195,196,186,196,2526,0
2011-04-29,198,198,188,198,4773,0
2011-05-02,199,202,194,194,2989,0
2011-05-03,192,192,178,180,5340,0
2011-05-04,181,181,160,170,7378,0
2011-05-05,167,179,167,176,3516,0
2011-05-06,175,179,170,174,1518,0
2011-05-09,175,175,170,174,1790,0
2011-05-10,175,176,168,175,2192,0
2011-05-11,178,178,162,166,2476,0
2011-05-12,164,166,158,166,2958,0
2011-05-13,163,170,163,167,2376,0
2011-05-16,164,179,163,167,3564,0
2011-05-17,166,176,162,171,3103,0
2011-05-18,177,178,165,167,2487,0
2011-05-19,170,170,160,161,2976,0
2011-05-20,161,170,161,162,1890,0
2011-05-23,160,166,157,164,1626,0
2011-05-24,164,168,160,161,2075,0
2011-05-25,160,162,157,159,1666,0
2011-05-26,159,161,152,153,1997,0
2011-05-27,154,160,153,160,1918,0
2011-05-31,164,176,159,166,7907,0
2011-06-01,167,167,161,164,1565,0
2011-06-02,163,169,160,165,1152,0
2011-06-03,163,165,159,159,1738,0
2011-06-06,159,160,159,159,1730,0
2011-06-07,159,163,155,156,1229,0
2011-06-08,156,156,149,150,2248,0
2011-06-09,150,152,131,150,2352,0
2011-06-10,152,152,136,140,1484,0
2011-06-13,140,150,139,148,2563,0
2011-06-14,150,150,143,149,1084,0
2011-06-15,147,150,138,143,2132,0
2011-06-16,143,150,139,145,1735,0
2011-06-17,145,145,137,144,2443,0
2011-06-20,144,152,137,141,2622,0
2011-06-21,144,144,136,138,2207,0
2011-06-22,138,143,136,138,1400,0
2011-06-23,139,139,137,139,848,0
2011-06-24,139,176,136,172,6101,0
2011-06-27,169,169,152,157,2961,0
2011-06-28,157,158,149,151,2024,0
2011-06-29,154,154,141,143,1032,0
2011-06-30,143,149,137,148,2518,0
2011-07-01,147,147,140,143,1368,0
2011-07-05,144,144,140,144,1171,0
2011-07-06,143,145,141,145,1151,0
2011-07-07,147,151,144,149,1514,0
2011-07-08,147,154,147,153,1316,0
2011-07-11,153,155,145,145,1691,0
2011-07-12,145,150,145,145,1991,0
2011-07-13,146,147,142,144,1617,0
2011-07-14,141,149,135,141,2283,0
2011-07-15,141,144,138,141,1181,0
2011-07-18,142,145,131,132,3685,0
2011-07-19,109,109,95,106,60242,0
2011-07-20,105,107,100,105,17129,0
2011-07-21,106,107,100,102,9499,0
2011-07-22,103,105,100,105,5476,0
2011-07-25,105,105,100,102,6533,0
2011-07-26,103,104,96,97,14762,0
2011-07-27,102,102,89,89,8080,0
2011-07-28,87,91,82,84,9707,0
2011-07-29,82,88,79,85,11525,0
2011-08-01,87,90,85,87,4328,0
2011-08-02,86,86,81,81,3874,0
2011-08-03,81,83,75,77,7735,0
2011-08-04,79,79,66,66,9598,0
2011-08-05,67,70,65,67,8516,0
2011-08-08,62,67,61,61,5802,0
2011-08-09,62,67,61,67,6325,0
2011-08-10,65,66,60,60,4799,0
2011-08-11,61,64,61,64,3877,0
2011-08-12,63,66,63,63,3654,0
2011-08-15,67,74,65,74,9850,0
2011-08-16,83,83,72,72,8708,0
2011-08-17,74,78,69,71,5770,0
2011-08-18,69,70,65,65,8414,0
2011-08-19,68,69,65,66,2480,0
2011-08-22,68,68,63,64,3498,0
2011-08-23,64,66,62,66,2985,0
2011-08-24,66,67,65,67,1264,0
2011-08-25,67,71,61,62,5011,0
2011-08-26,63,67,63,67,3286,0
2011-08-29,67,71,67,71,3698,0
2011-08-30,71,96,67,73,5183,0
2011-08-31,77,78,73,73,4936,0
2011-09-01,75,75,71,74,2921,0
2011-09-02,73,74,68,68,2645,0
2011-09-06,66,68,65,66,1233,0
2011-09-07,67,73,67,72,1818,0
2011-09-08,70,71,67,67,1471,0
2011-09-09,66,67,64,65,2154,0
2011-09-12,64,68,63,64,2609,0
2011-09-13,70,70,63,65,2756,0
2011-09-14,65,67,62,65,1999,0
2011-09-15,65,66,63,65,2651,0
2011-09-16,67,70,65,66,6566,0
2011-09-19,66,67,64,64,1290,0
2011-09-20,63,67,63,64,1659,0
2011-09-21,67,67,60,60,3144,0
2011-09-22,61,63,58,60,3852,0
2011-09-23,58,62,57,57,2378,0
2011-09-26,56,60,55,59,2511,0
2011-09-27,65,68,59,67,4899,0
2011-09-28,69,72,67,70,8226,0
2011-09-29,72,72,66,69,4531,0
2011-09-30,68,73,65,65,4844,0
2011-10-03,65,73,60,61,4839,0
2011-10-04,60,73,57,71,4503,0
2011-10-05,75,75,69,72,3447,0
2011-10-06,71,74,71,73,1988,0
2011-10-07,75,75,65,66,2213,0
2011-10-10,67,73,66,73,2322,0
2011-10-11,72,73,70,71,2146,0
2011-10-12,72,72,67,70,2318,0
2011-10-13,68,70,65,68,1339,0
2011-10-14,69,70,65,68,2249,0
2011-10-17,67,69,64,64,5434,0
2011-10-18,64,68,61,67,1925,0
2011-10-19,67,67,63,63,1101,0
2011-10-20,65,66,64,65,1965,0
2011-10-21,66,68,64,65,2320,0
2011-10-24,65,68,64,68,3413,0
2011-10-25,67,67,61,61,2648,0
2011-10-26,65,67,61,65,3297,0
2011-10-27,69,69,65,69,5177,0
2011-10-28,71,71,68,70,4344,0
2011-10-31,68,70,66,67,1406,0
2011-11-01,65,65,62,62,4516,0
2011-11-02,66,66,62,63,3328,0
2011-11-03,65,65,62,65,2393,0
2011-11-04,64,66,63,66,1617,0
2011-11-07,67,69,63,65,3503,0
2011-11-08,65,65,61,65,3810,0
2011-11-09,63,65,61,61,3976,0
2011-11-10,62,64,61,63,2430,0
2011-11-11,65,65,61,62,3013,0
2011-11-14,63,65,61,63,5390,0
2011-11-15,63,65,61,63,2758,0
2011-11-16,65,69,61,62,3534,0
2011-11-17,62,62,60,60,2306,0
2011-11-18,60,61,57,58,2708,0
2011-11-21,62,62,55,55,2562,0
2011-11-22,55,60,55,55,2708,0
2011-11-23,55,56,51,52,3356,0
2011-11-25,62,62,51,51,1382,0
2011-11-28,53,54,45,48,6453,0
2011-11-29,48,49,44,45,3025,0
2011-11-30,50,50,43,50,4558,0
2011-12-01,50,52,47,51,3740,0
2011-12-02,50,55,50,55,2238,0
2011-12-05,56,62,55,62,6614,0
2011-12-06,62,63,56,57,4122,0
2011-12-07,57,62,55,60,3338,0
2011-12-08,62,62,56,56,2852,0
2011-12-09,57,60,55,60,2842,0
2011-12-12,58,61,56,58,2729,0
2011-12-13,59,61,58,58,2239,0
2011-12-14,58,60,57,60,2764,0
2011-12-15,60,60,56,58,2253,0
2011-12-16,62,62,55,55,4794,0
2011-12-19,57,59,55,57,2890,0
2011-12-20,58,58,54,56,3363,0
2011-12-21,57,58,54,55,1545,0
2011-12-22,55,57,52,57,1762,0
2011-12-23,55,57,53,55,1906,0
2011-12-27,55,55,49,50,6081,0
2011-12-28,50,52,46,51,2990,0
2011-12-29,50,50,48,50,4800,0
2011-12-30,51,53,48,51,4283,0
2012-01-03,53,53,52,53,3583,0
2012-01-04,53,53,50,51,1076,0
2012-01-05,51,53,49,53,3031,0
2012-01-06,52,53,50,52,1521,0
2012-01-09,52,55,50,55,5786,0
2012-01-10,57,57,51,54,2878,0
2012-01-11,51,55,51,54,2475,0
2012-01-12,55,57,54,56,3155,0
2012-01-13,58,58,55,56,2163,0
2012-01-17,65,65,55,55,4244,0
2012-01-18,55,59,55,58,3958,0
2012-01-19,59,68,59,65,9229,0
2012-01-20,69,79,65,74,14001,0
2012-01-23,72,82,68,70,7026,0
2012-01-24,71,76,69,71,8039,0
2012-01-25,81,81,68,70,4960,0
2012-01-26,75,75,66,66,3389,0
2012-01-27,65,67,62,63,6322,0
2012-01-30,64,64,60,61,3872,0
2012-01-31,62,65,60,63,2983,0
2012-02-01,62,65,62,63,4454,0
2012-02-02,65,65,62,63,1868,0
2012-02-03,62,67,62,67,4875,0
2012-02-06,67,68,65,66,2684,0
2012-02-07,67,73,67,72,6870,0
2012-02-08,72,76,68,70,5392,0
2012-02-09,70,71,69,69,1527,0
2012-02-10,69,71,66,68,3701,0
2012-02-13,69,75,66,69,5773,0
2012-02-14,69,70,67,67,2064,0
2012-02-15,90,90,65,66,2358,0
2012-02-16,68,68,63,65,2699,0
2012-02-17,65,67,65,65,2291,0
2012-02-21,67,68,62,62,2573,0
2012-02-22,65,65,62,63,3087,0
2012-02-23,63,63,61,62,2330,0
2012-02-24,63,63,61,61,1637,0
2012-02-27,61,75,60,61,2134,0
2012-02-28,60,61,55,57,6340,0
2012-02-29,56,60,55,57,4308,0
2012-03-01,57,65,56,56,2544,0
2012-03-02,57,59,56,56,2382,0
2012-03-05,55,56,55,56,3252,0
2012-03-06,56,59,53,54,8540,0
2012-03-07,54,57,54,56,1442,0
2012-03-08,56,58,54,57,3279,0
2012-03-09,57,60,56,60,3346,0
2012-03-12,61,63,60,63,3169,0
2012-03-13,63,63,57,61,1519,0
2012-03-14,60,61,58,58,2165,0
2012-03-15,58,59,57,58,1697,0
2012-03-16,58,61,56,61,3685,0
2012-03-19,65,65,59,61,1491,0
2012-03-20,61,61,57,58,1362,0
2012-03-21,62,62,57,58,1173,0
2012-03-22,56,60,56,56,1903,0
2012-03-23,57,60,53,59,3105,0
2012-03-26,59,59,53,55,4718,0
2012-03-27,55,57,51,52,3864,0
2012-03-28,52,55,51,51,4155,0
2012-03-29,42,43,37,38,46729,0
2012-03-30,39,39,37,38,10419,0
2012-04-02,39,39,35,38,7053,0
2012-04-03,38,38,37,37,2526,0
2012-04-04,37,38,30,36,8230,0
2012-04-05,35,36,33,34,6128,0
2012-04-09,35,35,31,32,4541,0
2012-04-10,33,33,31,31,4461,0
2012-04-11,31,33,31,32,3815,0
2012-04-12,33,33,32,33,7532,0
2012-04-13,33,34,32,33,4345,0
2012-04-16,33,34,32,33,3319,0
2012-04-17,33,33,32,33,2057,0
2012-04-18,32,33,32,32,1467,0
2012-04-19,31,34,31,33,11130,0
2012-04-20,34,35,33,34,19043,0
2012-04-23,37,37,33,35,25392,0
2012-04-24,37,37,35,36,10494,0
2012-04-25,37,37,35,36,7018,0
2012-04-26,34,37,34,36,4509,0
2012-04-27,36,37,35,36,6850,0
2012-04-30,37,37,36,36,15979,0
2012-05-01,37,38,36,37,20539,0
2012-05-02,38,39,37,38,17396,0
2012-05-03,39,39,38,38,8311,0
2012-05-04,38,40,38,39,11621,0
2012-05-07,39,42,39,41,35003,0
2012-05-08,43,43,39,40,20106,0
2012-05-09,39,41,35,38,15685,0
2012-05-10,38,38,36,37,5071,0
2012-05-11,37,38,36,37,7200,0
2012-05-14,37,38,35,36,8532,0
2012-05-15,38,38,36,36,6964,0
2012-05-16,36,38,35,35,7328,0
2012-05-17,35,37,34,34,8286,0
2012-05-18,35,38,35,35,14990,0
2012-05-21,37,37,35,36,9819,0
2012-05-22,37,37,36,36,7339,0
2012-05-23,37,37,36,37,6812,0
2012-05-24,38,38,37,38,5066,0
2012-05-25,38,39,37,37,5912,0
2012-05-29,39,42,38,40,14033,0
2012-05-30,40,44,40,40,19711,0
2012-05-31,41,43,40,42,10055,0
2012-06-01,45,45,40,42,8472,0
2012-06-04,42,44,40,42,9651,0
2012-06-05,42,44,41,41,5013,0
2012-06-06,42,43,41,41,5437,0
2012-06-07,42,43,42,43,4024,0
2012-06-08,43,43,42,43,3219,0
2012-06-11,44,51,44,50,24700,0
2012-06-12,61,61,51,53,30564,0
2012-06-13,55,55,48,50,14427,0
2012-06-14,54,54,47,50,10778,0
2012-06-15,50,51,45,46,11558,0
2012-06-18,54,54,46,47,12617,0
2012-06-19,53,53,41,45,19154,0
2012-06-20,47,47,42,46,7160,0
2012-06-21,46,48,44,44,5038,0
2012-06-22,44,44,41,42,48898,0
2012-06-25,47,47,41,44,6305,0
2012-06-26,45,45,42,44,4093,0
2012-06-27,44,46,42,46,3746,0
2012-06-28,45,47,44,47,5498,0
2012-06-29,48,50,47,49,9337,0
2012-07-02,50,50,49,50,5157,0
2012-07-03,50,56,50,55,14308,0
2012-07-05,57,58,52,52,17731,0
2012-07-06,53,56,52,56,10364,0
2012-07-09,63,64,60,63,27517,0
2012-07-10,64,72,64,68,44519,0
2012-07-11,75,75,63,67,27319,0
2012-07-12,68,71,65,68,11155,0
2012-07-13,69,69,63,68,9399,0
2012-07-16,69,70,69,69,7745,0
2012-07-17,69,72,68,71,22175,0
2012-07-18,72,72,69,69,13192,0
2012-07-19,71,71,65,66,9650,0
2012-07-20,70,70,66,67,5131,0
2012-07-23,69,70,65,66,8496,0
2012-07-24,66,69,66,67,9463,0
2012-07-25,69,69,66,66,7504,0
2012-07-26,65,69,65,68,4932,0
2012-07-27,77,77,68,71,15048,0
2012-07-30,72,72,70,72,7709,0
2012-07-31,72,75,72,74,16903,0
2012-08-01,84,84,72,77,25665,0
2012-08-02,73,79,73,78,14512,0
2012-08-03,79,80,78,80,8329,0
2012-08-06,79,80,70,73,28727,0
2012-08-07,72,75,65,65,15133,0
2012-08-08,67,71,65,68,12535,0
2012-08-09,70,73,69,72,5440,0
2012-08-10,75,75,68,72,9463,0
2012-08-13,70,73,68,70,6761,0
2012-08-14,74,74,66,67,12257,0
2012-08-15,70,70,67,68,8299,0
2012-08-16,69,69,66,67,7103,0
2012-08-17,68,68,65,65,6331,0
2012-08-20,63,66,57,61,21952,0
2012-08-21,63,65,61,64,9665,0
2012-08-22,61,64,61,63,2203,0
2012-08-23,60,62,59,60,9863,0
2012-08-24,60,62,58,62,5041,0
2012-08-27,58,63,58,59,9195,0
2012-08-28,64,64,58,61,5447,0
2012-08-29,64,64,62,62,5011,0
2012-08-30,64,65,61,63,5392,0
2012-08-31,63,64,61,62,2862,0
2012-09-04,62,63,59,60,6279,0
2012-09-05,60,69,58,68,11797,0
2012-09-06,69,72,68,71,14368,0
2012-09-07,73,73,70,71,11397,0
2012-09-10,74,75,72,72,14208,0
2012-09-11,74,74,65,67,18979,0
2012-09-12,67,70,66,69,9342,0
2012-09-13,68,72,66,69,15999,0
2012-09-14,74,74,68,70,5603,0
2012-09-17,73,73,70,71,7912,0
2012-09-18,71,73,69,73,6521,0
2012-09-19,72,72,68,69,9571,0
2012-09-20,67,73,67,73,10639,0
2012-09-21,72,74,71,71,9128,0
2012-09-24,70,73,70,72,11371,0
2012-09-25,73,73,70,70,8209,0
2012-09-26,72,72,69,69,9082,0
2012-09-27,72,72,68,70,5773,0
2012-09-28,72,72,68,69,8137,0
2012-10-01,70,70,69,69,4741,0
2012-10-02,69,70,67,68,11454,0
2012-10-03,68,73,66,72,11656,0
2012-10-04,73,77,71,75,33678,0
2012-10-05,76,76,67,69,46435,0
2012-10-08,78,78,71,73,26488,0
2012-10-09,75,76,69,69,17179,0
2012-10-10,74,74,70,71,9857,0
2012-10-11,73,74,71,74,9566,0
2012-10-12,75,75,70,70,14293,0
2012-10-15,74,74,69,71,10891,0
2012-10-16,74,74,70,72,11178,0
2012-10-17,73,74,72,73,4764,0
2012-10-18,71,74,70,71,5875,0
2012-10-19,73,73,70,71,3809,0
2012-10-22,73,73,70,70,3517,0
2012-10-23,71,72,69,72,21186,0
2012-10-24,72,72,66,71,22486,0
2012-10-25,68,71,65,68,19566,0
2012-10-26,69,70,65,66,8355,0
2012-10-31,66,69,64,64,6629,0
2012-11-01,64,65,61,62,8424,0
2012-11-02,65,65,62,64,5422,0
2012-11-05,65,69,64,66,6598,0
2012-11-06,69,69,64,65,4620,0
2012-11-07,65,66,62,63,7068,0
2012-11-08,66,66,62,62,4669,0
2012-11-09,63,64,61,62,6626,0
2012-11-12,62,63,60,62,8025,0
2012-11-13,63,66,62,64,4427,0
2012-11-14,65,68,65,65,7925,0
2012-11-15,67,69,64,66,7431,0
2012-11-16,66,68,63,66,6780,0
2012-11-19,67,69,63,65,7327,0
2012-11-20,67,68,65,66,3134,0
2012-11-21,65,66,64,65,5568,0
2012-11-23,64,65,64,65,2737,0
2012-11-26,64,69,63,67,8180,0
2012-11-27,70,70,67,67,7415,0
2012-11-28,65,68,63,64,6374,0
2012-11-29,65,69,63,64,3957,0
2012-11-30,64,64,63,63,5924,0
2012-12-03,63,67,62,64,6035,0
2012-12-04,63,66,63,64,3548,0
2012-12-05,67,67,64,64,5459,0
2012-12-06,67,67,63,63,3883,0
2012-12-07,65,65,63,63,4428,0
2012-12-10,64,64,62,62,8332,0
2012-12-11,62,63,60,61,8630,0
2012-12-12,61,64,61,63,6709,0
2012-12-13,67,67,63,63,3036,0
2012-12-14,62,65,62,63,4143,0
2012-12-17,65,65,62,63,4668,0
2012-12-18,65,65,63,63,2725,0
2012-12-19,63,64,61,61,13623,0
2012-12-20,64,64,60,63,6247,0
2012-12-21,61,63,61,61,2858,0
2012-12-24,61,62,60,61,2220,0
2012-12-26,62,62,60,60,5848,0
2012-12-27,60,62,60,61,3073,0
2012-12-28,60,61,60,60,6568,0
2012-12-31,59,62,59,60,8261,0
2013-01-02,60,63,60,62,7084,0
2013-01-03,62,64,62,63,4294,0
2013-01-04,64,67,63,66,11457,0
2013-01-07,67,70,66,70,17308,0
2013-01-08,70,70,63,65,12004,0
2013-01-09,70,70,62,64,16294,0
2013-01-10,64,65,62,63,7261,0
2013-01-11,62,63,61,62,9173,0
2013-01-14,63,63,61,62,4105,0
2013-01-15,61,63,59,63,9684,0
2013-01-16,63,64,61,61,7353,0
2013-01-17,61,62,60,61,7769,0
2013-01-18,57,62,57,62,3321,0
2013-01-22,62,64,62,62,7455,0
2013-01-23,63,64,60,61,6221,0
2013-01-24,64,64,60,61,5799,0
2013-01-25,62,62,61,61,3709,0
2013-01-28,61,63,61,62,4498,0
2013-01-29,63,63,62,63,4307,0
2013-01-30,63,64,62,64,4371,0
2013-01-31,64,67,63,66,13764,0
2013-02-01,68,68,65,66,6595,0
2013-02-04,68,69,65,67,5400,0
2013-02-05,67,67,64,66,5573,0
2013-02-06,66,67,64,67,7190,0
2013-02-07,67,67,65,66,3637,0
2013-02-08,66,66,64,65,3499,0
2013-02-11,64,65,63,64,4177,0
2013-02-12,63,65,63,64,3009,0
2013-02-13,65,65,62,62,6695,0
2013-02-14,63,65,63,63,4628,0
2013-02-15,63,64,62,62,5316,0
2013-02-19,65,65,61,61,5935,0
2013-02-20,61,62,60,60,5818,0
2013-02-21,61,61,59,60,8236,0
2013-02-22,59,63,58,61,6911,0
2013-02-25,63,63,60,61,6471,0
2013-02-26,60,61,59,60,2932,0
2013-02-27,61,62,60,60,3645,0
2013-02-28,60,62,60,61,3315,0
2013-03-01,61,62,60,60,2553,0
2013-03-04,60,62,58,59,6326,0
2013-03-05,58,59,53,53,27493,0
2013-03-06,55,55,50,53,14966,0
2013-03-07,56,60,53,59,17203,0
2013-03-08,58,60,58,60,5761,0
2013-03-11,60,63,59,62,7257,0
2013-03-12,63,65,62,62,10554,0
2013-03-13,63,64,61,64,6277,0
2013-03-14,63,64,61,62,4057,0
2013-03-15,61,63,59,63,7594,0
2013-03-18,64,64,63,64,9751,0
2013-03-19,64,65,61,63,10298,0
2013-03-20,64,65,62,63,5588,0
2013-03-21,64,64,63,64,2974,0
2013-03-22,65,66,62,66,9531,0
2013-03-25,65,66,62,65,11057,0
2013-03-26,67,67,65,66,4324,0
2013-03-27,66,69,66,69,11277,0
2013-03-28,69,70,67,68,10709,0
2013-04-01,67,69,65,65,10358,0
2013-04-02,67,67,62,63,7089,0
2013-04-03,62,67,60,66,12308,0
2013-04-04,67,70,62,70,10753,0
2013-04-05,68,70,66,68,10165,0
2013-04-08,68,70,63,63,17302,0
2013-04-09,69,69,63,64,8303,0
2013-04-10,64,68,64,67,8593,0
2013-04-11,69,69,67,67,9702,0
2013-04-12,68,68,65,65,5788,0
2013-04-15,65,67,64,66,5326,0
2013-04-16,65,69,65,67,2995,0
2013-04-17,67,67,63,64,6109,0
2013-04-18,66,66,63,64,5072,0
2013-04-19,64,65,62,62,3449,0
2013-04-22,64,65,63,65,5428,0
2013-04-23,65,65,62,64,9837,0
2013-04-24,65,65,63,63,4191,0
2013-04-25,64,66,63,64,7809,0
2013-04-26,66,67,64,64,4510,0
2013-04-29,65,65,62,63,14782,0
2013-04-30,51,55,50,50,122812,0
2013-05-01,51,53,50,52,50491,0
2013-05-02,52,55,52,54,13749,0
2013-05-03,55,60,54,57,26274,0
2013-05-06,58,59,56,57,9341,0
2013-05-07,56,57,54,55,9432,0
2013-05-08,59,59,54,54,6402,0
2013-05-09,54,55,52,53,4455,0
2013-05-10,54,56,53,56,10160,0
2013-05-13,58,59,56,57,16050,0
2013-05-14,58,59,57,58,12372,0
2013-05-15,59,60,58,58,12208,0
2013-05-16,60,62,59,59,8541,0
2013-05-17,59,60,58,59,6816,0
2013-05-20,55,60,55,56,5775,0
2013-05-21,57,59,57,58,4235,0
2013-05-22,58,59,57,58,5154,0
2013-05-23,58,58,57,57,3256,0
2013-05-24,58,59,57,59,6199,0
2013-05-28,60,60,57,58,4727,0
2013-05-29,59,59,56,57,7841,0
2013-05-30,57,60,56,60,4603,0
2013-05-31,60,60,56,56,6786,0
2013-06-03,59,59,54,56,9314,0
2013-06-04,54,57,54,55,3803,0
2013-06-05,55,56,54,54,5571,0
2013-06-06,54,55,54,54,2657,0
2013-06-07,55,56,54,54,3871,0
2013-06-10,56,56,54,54,3130,0
2013-06-11,55,55,54,54,2082,0
2013-06-12,55,55,54,54,5127,0
2013-06-13,54,55,53,54,4455,0
2013-06-14,54,55,54,54,1844,0
2013-06-17,54,54,53,53,5510,0
2013-06-18,54,54,52,54,7501,0
2013-06-19,55,55,52,53,3265,0
2013-06-20,53,53,52,53,3214,0
2013-06-21,53,53,51,51,7868,0
2013-06-24,53,55,51,53,11275,0
2013-06-25,55,57,54,54,10399,0
2013-06-26,55,56,53,53,2624,0
2013-06-27,54,55,52,54,6076,0
2013-06-28,55,56,54,55,9992,0
2013-07-01,57,57,56,57,9673,0
2013-07-02,56,57,55,56,6040,0
2013-07-03,57,57,55,56,1610,0
2013-07-05,57,57,55,57,3237,0
2013-07-08,57,57,55,56,2934,0
2013-07-09,56,59,56,58,11989,0
2013-07-10,58,62,57,61,22299,0
2013-07-11,63,64,57,57,29736,0
2013-07-12,56,58,52,53,67453,0
2013-07-15,60,60,54,58,32309,0
2013-07-16,58,58,56,56.3,20775,0
2013-07-17,56.6,60.8,56.3,60,47188,0
2013-07-18,62.4,62.5,60.3,62,22236,0
2013-07-19,62.5,66.7,62,66.5,37182,0
2013-07-22,72,75.4,68.1,74.7,66380,0
2013-07-23,78.9,89,77,82.9,175394,0
2013-07-24,82.9,83.4,67.1,70,106722,0
2013-07-25,71.2,78.3,69.9,72.9,59445,0
2013-07-26,74.1,75,71.2,74.1,19906,0
2013-07-29,74.6,74.8,71.4,74.8,31112,0
2013-07-30,74.2,74.7,71.3,71.7,29380,0
2013-07-31,71.6,73,70.5,70.5,14980,0
2013-08-01,71.1,71.5,67.5,68,31659,0
2013-08-02,68,70.9,65,67,30167,0
2013-08-05,68.1,73.9,68.1,72.9,30468,0
2013-08-06,75,82.3,74.3,77.5,62051,0
2013-08-07,78.99,78.99,71.01,74,29765,0
2013-08-08,75.7,76.7,73,73,13599,0
2013-08-09,73.2,73.8,69,69,19987,0
2013-08-12,68.5,71,68.5,69.2,19708,0
2013-08-13,70,74.3,70,72.9,26998,0
2013-08-14,73.7,75.9,72.9,74.6,23052,0
2013-08-15,74.6,75.5,69.1,71.6,21302,0
2013-08-16,70.9,72.315,69.7,71.1,14598,0
2013-08-19,72.8,77.5,72.8,74.6,44151,0
2013-08-20,74.6,77.3,74,76.3,30049,0
2013-08-21,76.7,78.3,74.5,76.1,22478,0
2013-08-22,76,77,75,76.5,6869,0
2013-08-23,76,77.2,75.401,76.9,12291,0
2013-08-26,76.7,77.299,75.2,75.3,16159,0
2013-08-27,74,76,73.8,75.1,15744,0
2013-08-28,74.6,74.9,72.6,72.6,13046,0
2013-08-29,73.1,74.4,73,74.1,7940,0
2013-08-30,74.4,74.4,72.7,74.15,12036,0
2013-09-03,75,75.9,73,74.5,18946,0
2013-09-04,74.2,76.1,74.2,75.6,39717,0
2013-09-05,76.5,77.8,75.1,76,25518,0
2013-09-06,75.6,80.9,75.5,77.5,44494,0
2013-09-09,80.5,86.1,79.342,83.9,72327,0
2013-09-10,85.1,90,84.5,87.2,58908,0
2013-09-11,88.6,88.79,83.5,86.4,27035,0
2013-09-12,89,94,88.5,93.3,94680,0
2013-09-13,96,98.9,91.3,92.5,71396,0
2013-09-16,98.9,98.9,78.8,82.7,150513,0
2013-09-17,86.9,88.7,83.2,86.8,46270,0
2013-09-18,87,90,86.8,88.3,31197,0
2013-09-19,89.6,95,88.9,93.7,43515,0
2013-09-20,93.7,94.1,88,90.1,33549,0
2013-09-23,89.9,91,86.01,88.9,20338,0
2013-09-24,88.5,90,86.5,89.1,17369,0
2013-09-25,89.1,90.5,85,89.4,23150,0
2013-09-26,90.3,91,86,90.3,25377,0
2013-09-27,89.7,90.2,87.5,87.8,25140,0
2013-09-30,87,87.5,85,85.5,29630,0
2013-10-01,87,89.2,86,88.4,20230,0
2013-10-02,86.9,87.8,81,82,75170,0
2013-10-03,81.5,82.8,77.8,78.4,59331,0
2013-10-04,70,71.7,70,70.9,284313,0
2013-10-07,71,71.5,70,70.1,66190,0
2013-10-08,71.5,71.5,68.5,69.6,73950,0
2013-10-09,69.7,70,66.7,67.8,47850,0
2013-10-10,69,70.6,68.6,69.8,55050,0
2013-10-11,71,71,69.5,69.8,53090,0
2013-10-14,69.2,70.4,68.9,69.9,21440,0
2013-10-15,69.7,70.7,68.5,70,38060,0
2013-10-16,70.1,71,69.3,70,20440,0
2013-10-17,70.7,72.2,69.7,70.5,22350,0
2013-10-18,70.5,70.5,69.8,70.4,20530,0
2013-10-21,70.5,71.1,68,69.6,52630,0
2013-10-22,69.7,70.1,69,70,25990,0
2013-10-23,70.1,70.1,68.5,69.3,23010,0
2013-10-24,69.6,69.6,68,68.1,21633,0
2013-10-25,68.3,69.6,67,67.5,25800,0
2013-10-28,67,67.4,64.2,64.3,50040,0
2013-10-29,66.4,67,64.5,65.3,35090,0
2013-10-30,66,66.7,61.1,61.7,35810,0
2013-10-31,62.1,64.79,62.1,63.6,28217,0
2013-11-01,63.5,63.8,60.8,62.1,18930,0
2013-11-04,61.3,64.1,60.8,63.7,19700,0
2013-11-05,63.5,68.9,63.5,68.8,46120,0
2013-11-06,69.3,69.8,65,65.3,24615,0
2013-11-07,66.2,66.2,62.5,62.7,23610,0
2013-11-08,62.7,65,62.5,65,10830,0
2013-11-11,65,65,62.5,63.5,18280,0
2013-11-12,63.3,63.7,62,62.7,19510,0
2013-11-13,63.5,63.5,60.9,62.1,37050,0
2013-11-14,62,65,61.5,61.7,31752,0
2013-11-15,61.7,62.3,61.5,62.2,14004,0
2013-11-18,62.5,64.8,61,62,18850,0
2013-11-19,61.5,62,60.1,60.9,28160,0
2013-11-20,62,62,60.2,60.6,26270,0
2013-11-21,61.7,61.7,59.8,60.5,19590,0
2013-11-22,60.6,61.6,60.2,60.8,18820,0
2013-11-25,62.3,62.5,60.9,62.1,21952,0
2013-11-26,63.5,64.4,62.3,62.6,22760,0
2013-11-27,62.8,63.599,61.6,62,12388,0
2013-11-29,62,64.4,61.1,64,7499,0
2013-12-02,64.1,65.7,62.1,63.2,27133,0
2013-12-03,63.2,64.6,61,62.9,32470,0
2013-12-04,62.5,64.1,61.4,62.6,12580,0
2013-12-05,62.5,63.8,61.8,61.8,23280,0
2013-12-06,62.9,63.5,61.8,63.5,11850,0
2013-12-09,64,65,62.8,64.7,16930,0
2013-12-10,65,65,63.1,63.7,18450,0
2013-12-11,63.5,64,61.5,61.6,21960,0
2013-12-12,61.5,61.5,60.6,60.7,21960,0
2013-12-13,60.6,62,60.6,61.9,12030,0
2013-12-16,61.9,61.9,60.2,60.9,28150,0
2013-12-17,61.2,61.9,60.7,60.7,26840,0
2013-12-18,60.8,62,59.9,61,22992,0
2013-12-19,60.9,62.2,60.5,61.7,23360,0
2013-12-20,62,62.4,61.2,62.4,25540,0
2013-12-23,62.8,67.8,62,66.8,55430,0
2013-12-24,68.8,68.8,66.001,67.7,15021,0
2013-12-26,68.6,72.5,67.6,71.9,46190,0
2013-12-27,72.5,72.8,66.8,69.6,35809,0
2013-12-30,69.7,70,68,68.8,26357,0
2013-12-31,69,69.8,67.6,68.2,33750,0
2014-01-02,69,78.2,68.5,77.7,93990,0
2014-01-03,80.4,82.9,78.3,80.8,73877,0
2014-01-06,82.5,82.9,77.5,79.6,55007,0
2014-01-07,80,80,76,76.5,58470,0
2014-01-08,76.5,79,75.7,77.4,31650,0
2014-01-09,80,80.1,77.1,78.3,51680,0
2014-01-10,78.3,78.3,68.9,71.4,98470,0
2014-01-13,70.3,71.4,68,69.8,46750,0
2014-01-14,70.3,71.34,69,70.5,19308,0
2014-01-15,70.5,71.7,68,68.3,34270,0
2014-01-16,68.3,70,68.2,69.2,14920,0
2014-01-17,69,70.2,68.3,69.1,19980,0
2014-01-21,69.2,72,69.2,71.9,31695,0
2014-01-22,72,79,72,78.6,67402,0
2014-01-23,79,79.1,75.1,76.6,36800,0
2014-01-24,75.7,76.6,71.1,73.4,36530,0
2014-01-27,72.9,73,66.7,69.3,66310,0
2014-01-28,70.6,72.7,70,71.4,29980,0
2014-01-29,71.7,71.9,69.5,70.3,21892,0
2014-01-30,70.6,75,70,74.4,38779,0
2014-01-31,72.3,74,71,72.6,21220,0
2014-02-03,72.7,73.9,68.7,69.2,38837,0
2014-02-04,70,71.3,69.3,70,21121,0
2014-02-05,70.501,70.855,68.5,70.3,19732,0
2014-02-06,70.3,71.99,69,69.5,18880,0
2014-02-07,70.1,72,69.5,71.8,16842,0
2014-02-10,72,74.501,71,74,25214,0
2014-02-11,74,74,71.5,72.6,15995,0
2014-02-12,72.4,72.5,69.7,70,32951,0
2014-02-13,69.4,71.65,69.3,69.8,20990,0
2014-02-14,69.5,70.986,68.699,69,20465,0
2014-02-18,69.7,71,69.2,70,17718,0
2014-02-19,70,71,69.3,70.5,13044,0
2014-02-20,70.5,70.5,68.8,69.4,27380,0
2014-02-21,69.3,70.445,69.3,69.9,15785,0
2014-02-24,70,70.8,68.5,69.8,37732,0
2014-02-25,70,72.255,69.4,71.9,36771,0
2014-02-26,72.8,73.03,72,72.6,27402,0
2014-02-27,72.7,74.5,72.6,72.7,25667,0
2014-02-28,72.7,74,69.7,70,25483,0
2014-03-03,69.5,70.4,69,69.4,32512,0
2014-03-04,70,70.9,69.5,70,36829,0
2014-03-05,70.5,70.9,69,69.4,31704,0
2014-03-06,70,72.5,69.853,71.9,28849,0
2014-03-07,72.5,72.5,70.2,71.6,27083,0
2014-03-10,72.5,73.5,70.3,72.2,35436,0
2014-03-11,73.7,77,72.8,75.4,89258,0
2014-03-12,75.1,78.4,73.8,78.1,51599,0
2014-03-13,79.8,79.8,72.5,75.5,52071,0
2014-03-14,74,77.499,73.1,74.9,28110,0
2014-03-17,75.5,76.7,74.1,75.3,23076,0
2014-03-18,75.3,75.7,73.9,75.2,19048,0
2014-03-19,75,75.5,72.4,72.5,22190,0
2014-03-20,71.8,73.6,71,71.8,24483,0
2014-03-21,72.4,72.5,71,71.5,28822,0
2014-03-24,72.5,73.883,69.5,72,41293,0
2014-03-25,73.1,75,70,70.3,40196,0
2014-03-26,71.7,72.5,68.6,69.3,48240,0
2014-03-27,69,72.5,62.3,72.4,59689,0
2014-03-28,72.2,72.65,69.7,69.7,18877,0
2014-03-31,69.6,70.6,66.6,70.5,26653,0
2014-04-01,70.9,72,70.5,71.3,17604,0
2014-04-02,71.3,73.9,70.9,73.7,33407,0
2014-04-03,73.5,73.65,71.2,72,17039,0
2014-04-04,72.4,72.6,69.1,69.4,36081,0
2014-04-07,70.1,71.1,67.6,67.8,27580,0
2014-04-08,68.4,70.2,67.501,69.2,20382,0
2014-04-09,70,70.1,68.5,69.6,17247,0
2014-04-10,69.4,70.3,67.1,68,34954,0
2014-04-11,67.001,67.55,63.001,64,37001,0
2014-04-14,67.6,68,64.5,67.9,29757,0
2014-04-15,69.9,69.9,62.7,64.3,48001,0
2014-04-16,64.9,66.9,64.2,66.6,12124,0
2014-04-17,65.7,66.6,64,64.6,33190,0
2014-04-21,64.6,68,64.6,67.5,34333,0
2014-04-22,67,69.5,66.9,69,24524,0
2014-04-23,67.1,69.9,67.1,69,30312,0
2014-04-24,69.2,69.5,68,68.6,5791,0
2014-04-25,68.3,68.6,64.6,64.7,29530,0
2014-04-28,65.4,66.2,62,63.4,39029,0
2014-04-29,63.5,64,61.5,62.5,23667,0
2014-04-30,62,62.5,55.7,59.2,49070,0
2014-05-01,59.3,61.9,58.2,61.3,10747,0
2014-05-02,62,62.2,59.1,60.8,18337,0
2014-05-05,60.2,62.1,59.8,61.8,19984,0
2014-05-06,61.6,62.9,59.6,59.8,17074,0
2014-05-07,59.6,60.5,55.5,56.4,24611,0
2014-05-08,56,56.25,45.7,45.9,102078,0
2014-05-09,45.6,51.899,45.6,49.2,44511,0
2014-05-12,50.4,53,49,50,31200,0
2014-05-13,50.9,54.8,49.6,52.6,38367,0
2014-05-14,52.8,53.9,51.2,51.9,15598,0
2014-05-15,52.8,53.9,52,53.9,17636,0
2014-05-16,54,54,51.5,53,13432,0
2014-05-19,53,59.2,52.9,58.8,44062,0
2014-05-20,60,62.2,59,61.9,43378,0
2014-05-21,61.4,61.4,58.1,59.4,21177,0
2014-05-22,59.2,60.7,58.5,60.4,14439,0
2014-05-23,60.9,62.4,59.7,62.3,19415,0
2014-05-27,63.1,68.5,63,67.2,48415,0
2014-05-28,70,70.001,65.1,66.9,31691,0
2014-05-29,69.7,69.7,65.7,68.1,34344,0
2014-05-30,68,68.299,66.5,68.1,17608,0
2014-06-02,68.2,68.2,66,67.4,17502,0
2014-06-03,68.699,68.699,65,67.6,22714,0
2014-06-04,68,69.4,66.4,68.7,18537,0
2014-06-05,68.6,69.4,67.3,68.8,20729,0
2014-06-06,69.5,69.7,66.7,68.6,28009,0
2014-06-09,68,69.9,67,69.6,26318,0
2014-06-10,69.8,72.3,69.1,71.3,50558,0
2014-06-11,71.2,71.2,69.6,70.5,22825,0
2014-06-12,70,70.9,68.6,70.8,31625,0
2014-06-13,70.5,70.5,67.73,69.7,25205,0
2014-06-16,70,70.964,69.4,69.9,31047,0
2014-06-17,69.9,70.9,68.6,69.8,24167,0
2014-06-18,69.8,70.6,69,70.1,18240,0
2014-06-19,69.8,70.4,68.1,68.8,22117,0
2014-06-20,68.6,69.4,64.6,66.8,44704,0
2014-06-23,68.8,68.9,66.3,67.8,18666,0
2014-06-24,68,69.1,66.1,66.9,24788,0
2014-06-25,66.9,68.5,66.55,68.2,23521,0
2014-06-26,68.6,68.9,67,68.6,14784,0
2014-06-27,68.7,69,63,66.2,338290,0
2014-06-30,66.3,67.41,65.1,65.2,39208,0
2014-07-01,65.7,66.8,63.6,63.9,37811,0
2014-07-02,63.8,65.8,63.6,64.7,15300,0
2014-07-03,64.7,65.111,63.3,63.8,11795,0
2014-07-07,63.9,64.5,60.6,61.8,35799,0
2014-07-08,61.5,61.9,58,59.8,44263,0
2014-07-09,59.2,60.799,58.5,59.2,17643,0
2014-07-10,58.5,59.4,56.2,58.6,26217,0
2014-07-11,58.9,61.499,58.6,60.1,13508,0
2014-07-14,60.1,61.7,60,61,16176,0
2014-07-15,61.1,62,58.8,58.8,13814,0
2014-07-16,58.7,59.8,58.2,59,13242,0
2014-07-17,58.2,58.9,57,57.3,21096,0
2014-07-18,56.7,58.9,56.5,58.8,13048,0
2014-07-21,59.7,60.3,59,59.3,19631,0
2014-07-22,59.6,60.4,59.6,60.1,17321,0
2014-07-23,60.2,60.2,58.96,59.8,10024,0
2014-07-24,60.1,61.6,59.9,60,12500,0
2014-07-25,60,63.2,60,61.7,25485,0
2014-07-28,62.5,63.3,60.41,60.7,15414,0
2014-07-29,61.1,61.9,60.8,61,8257,0
2014-07-30,62,62.4,61.5,62.2,16829,0
2014-07-31,62.2,62.4,61.4,61.7,20176,0
2014-08-01,60,62.4,60,62.1,17681,0
2014-08-04,61.2,61.9,60.5,61.5,16425,0
2014-08-05,61.5,63,61.2,62.4,14716,0
2014-08-06,62.5,65.5,61.85,64.5,22138,0
2014-08-07,65,65,61.532,62.5,18295,0
2014-08-08,61.4,61.5,58.2,59.8,36144,0
2014-08-11,60.5,60.6,58.8,59.3,15751,0
2014-08-12,59.7,59.7,56.6,57.4,21415,0
2014-08-13,57.6,59.6,56.2,59.6,19607,0
2014-08-14,60,61.3,59,59.9,18917,0
2014-08-15,60,60.6,57.8,59.5,14474,0
2014-08-18,59.8,59.8,58.21,59,14139,0
2014-08-19,59.7,60.5,58.5,59,12170,0
2014-08-20,59.1,59.199,57.5,58.1,12273,0
2014-08-21,58.1,58.2,56.2,56.5,21905,0
2014-08-22,56.2,58.799,56.2,57.8,11113,0
2014-08-25,57.5,59.3,56.5,57.6,14492,0
2014-08-26,57.4,58.41,57.38,58.2,14352,0
2014-08-27,58,58.8,57.6,58,9327,0
2014-08-28,57.5,58,57,57.6,11310,0
2014-08-29,57.6,58.1,57,57.5,11982,0
2014-09-02,57.9,59.3,57.1,58.5,22389,0
2014-09-03,58.5,58.5,56.6,57,22015,0
2014-09-04,57.4,57.4,55,55.4,24704,0
2014-09-05,55.9,56.5,55.1,55.8,11801,0
2014-09-08,55.6,57.5,55.6,57.2,9411,0
2014-09-09,57.3,57.3,55.5,55.5,8783,0
2014-09-10,55.4,55.5,54.124,55.3,15036,0
2014-09-11,55.2,55.7,54.1,54.9,11187,0
2014-09-12,55,57,55,56,12292,0
2014-09-15,56,56,53.301,53.7,17314,0
2014-09-16,53.4,54.5,53.1,53.5,6977,0
2014-09-17,53.4,53.4,51,51.3,32050,0
2014-09-18,51,52.8,51,52,24810,0
2014-09-19,52,53.9,51.49,52.4,23103,0
2014-09-22,52.4,53.3,52.2,52.3,14062,0
2014-09-23,52.3,54.2,52.2,52.6,13829,0
2014-09-24,52.6,53.3,51.8,53.3,11324,0
2014-09-25,52.9,54.4,52.6,54.1,15929,0
2014-09-26,54,59.5,54,58.9,30266,0
2014-09-29,59.1,61.8,58,58.2,37643,0
2014-09-30,59.3,60,55.2,55.3,17318,0
2014-10-01,55.7,56.6,52.5,53.1,18479,0
2014-10-02,52.7,53.5,50.9,51.4,24139,0
2014-10-03,51.1,54.8,51.1,52,19044,0
2014-10-06,54.7,57,52.1,52.1,10077,0
2014-10-07,51.9,52.299,50.6,50.9,17830,0
2014-10-08,51,52.87,50.1,52.7,18793,0
2014-10-09,52.4,52.7,50,50.3,16268,0
2014-10-10,50,52.9,49.7,49.8,15925,0
2014-10-13,50.4,52,49.7,51.4,16083,0
2014-10-14,49.7,53.2,49.7,52.5,21050,0
2014-10-15,52,52.9,50,52.6,19971,0
2014-10-16,51.6,54.8,50.7,54.3,17742,0
2014-10-17,54.7,54.8,52.9,53.3,10771,0
2014-10-20,53.5,54.8,53,53.3,11186,0
2014-10-21,53.3,54.5,53.3,54,8954,0
2014-10-22,54.225,55,51.201,52.3,19948,0
2014-10-23,53.1,53.8,51.6,52.7,12062,0
2014-10-24,53,53.2,50.9,53.2,14755,0
2014-10-27,53.2,53.4,50.8,51,13875,0
2014-10-28,51.4,53,50.8,52.9,13167,0
2014-10-29,52.5,52.64,51.2,51.9,8899,0
2014-10-30,51.5,51.9,50.2,51.6,16518,0
2014-10-31,52,52,50.2,51.3,15971,0
2014-11-03,51.4,51.8,49.7,50.7,21233,0
2014-11-04,50.2,51.06,49.9,50.2,15535,0
2014-11-05,50.6,52.199,49.7,50.1,19756,0
2014-11-06,50.3,50.625,46.3,48.5,38975,0
2014-11-07,48.1,49.4,47.9,48.5,18666,0
2014-11-10,48.601,50.599,48.6,50.2,25528,0
2014-11-11,51,53.8,49.8,53.8,32813,0
2014-11-12,55.1,55.1,52.1,53.3,46245,0
2014-11-13,53.5,55.098,53.5,53.9,27110,0
2014-11-14,55.2,64.6,54,61.7,109048,0
2014-11-17,68.8,72.2,65.8,67.8,219283,0
2014-11-18,50.7,54.4,45,47.8,414431,0
2014-11-19,47.3,49,43.1,43.3,176118,0
2014-11-20,43.5,45.9,43.2,44.5,82096,0
2014-11-21,44.8,45.5,35.6,40.4,239966,0
2014-11-24,40,40.8,37.5,40.4,77651,0
2014-11-25,41,41.17,39,39.4,40009,0
2014-11-26,40.1,41.8,40,40.1,37348,0
2014-11-28,40.2,41.2,39.1,39.4,28788,0
2014-12-01,39.2,39.4,37.7,37.8,34889,0
2014-12-02,37.7,40,37.7,39.7,50613,0
2014-12-03,39.1,40.547,38.9,39.3,22270,0
2014-12-04,38.9,40,38,38.2,18143,0
2014-12-05,38.2,38.3,36,37.5,47510,0
2014-12-08,37.5,37.9,36.4,36.6,24828,0
2014-12-09,36.5,36.6,34.53,36,49514,0
2014-12-10,36,36.5,34.9,35,25884,0
2014-12-11,34.9,35.7,32.001,32.7,60498,0
2014-12-12,31,36.5,30.8,35.8,62622,0
2014-12-15,35.8,36,31.2,32.2,38713,0
2014-12-16,32.5,34.9,31.8,32.3,24613,0
2014-12-17,32,34,32,33.9,29822,0
2014-12-18,34.8,34.8,32.4,32.5,41416,0
2014-12-19,32.4,33.8,31.8,33.4,32256,0
2014-12-22,33.3,34.2,32.6,33.9,25717,0
2014-12-23,34.1,34.4,32,32.5,24865,0
2014-12-24,32.3,33.15,32,32.7,9505,0
2014-12-26,32.6,34.25,32.6,33.9,29344,0
2014-12-29,34.5,38.5,34.5,38.3,70486,0
2014-12-30,37.7,40.96,37.4,37.5,51468,0
2014-12-31,37.5,38,36.7,37.7,31340,0
2015-01-02,38.1,38.8,36.6,37.3,18227,0
2015-01-05,36.9,37.399,35,35,30764,0
2015-01-06,35.1,36.1,34.5,34.9,18164,0
2015-01-07,35.2,36.4,35.2,35.5,17399,0
2015-01-08,35.9,39,35.5,36.7,41140,0
2015-01-09,40.1,40.3,38.5,38.8,50408,0
2015-01-12,39.6,41.299,39,40.6,76662,0
2015-01-13,41.5,41.5,38.1,39.1,38846,0
2015-01-14,38.5,41.5,37.1,38.2,58484,0
2015-01-15,38.1,38.2,34.5,34.8,48420,0
2015-01-16,34.5,37.3,34.5,36.5,26836,0
2015-01-20,37.435,37.5,35.2,36,19940,0
2015-01-21,36,36.3,35.2,35.8,18230,0
2015-01-22,35.8,35.8,34.2,35.6,27468,0
2015-01-23,35.5,36.27,34.6,35.8,13120,0
2015-01-26,35.9,37.5,35,35.9,19246,0
2015-01-27,35.7,37.1,35.4,36.3,13588,0
2015-01-28,36.3,37,35,35,18041,0
2015-01-29,34.9,36.7,34.4,36.4,14679,0
2015-01-30,36.5,36.5,35.1,35.4,14621,0
2015-02-02,35.3,35.525,34.4,35.4,16567,0
2015-02-03,35.1,35.7,35,35.6,13040,0
2015-02-04,35.2,36.31,34.7,34.8,18595,0
2015-02-05,35,35.9,34.861,35.4,13551,0
2015-02-06,35.7,35.79,35,35.1,9844,0
2015-02-09,35.2,35.39,34.501,34.9,15522,0
2015-02-10,35,35.6,34.1,34.8,17984,0
2015-02-11,34.5,36,34.5,34.7,11789,0
2015-02-12,35.4,37,35,36.4,24691,0
2015-02-13,36.8,38.8,36.5,37.8,24774,0
2015-02-17,38.3,39.35,37.3,38.7,20281,0
2015-02-18,38.5,40.3,38.5,40.2,21920,0
2015-02-19,40.8,42.6,39.601,41.7,32757,0
2015-02-20,40.8,42,40,40.7,26662,0
2015-02-23,41,41,38.3,39.8,22668,0
2015-02-24,39.6,40.4,38.9,39,16925,0
2015-02-25,39.4,39.41,38.6,38.9,9235,0
2015-02-26,39.2,39.2,37.2,38.3,22476,0
2015-02-27,38,38.4,37.4,37.6,16495,0
2015-03-02,37.3,38.4,37.3,38,6670,0
2015-03-03,38.2,41.5,38.1,39.9,44460,0
2015-03-04,40,40.6,38.7,40.3,33530,0
2015-03-05,40.2,40.4,39.1,39.7,20880,0
2015-03-06,39.7,40,37.6,37.9,20880,0
2015-03-09,37.9,39.7,37.5,38.3,17420,0
2015-03-10,38,39.3,37.6,39.1,17690,0
2015-03-11,39.4,39.5,37.5,38,24840,0
2015-03-12,38,39,37.9,39,25100,0
2015-03-13,39.4,41.8,39.2,40.3,111170,0
2015-03-16,42.3,42.5,35.6,38.1,84950,0
2015-03-17,37.6,37.9,35.2,35.7,56360,0
2015-03-18,35.2,35.7,31.3,31.5,90500,0
2015-03-19,31.8,34.3,31.7,33,41810,0
2015-03-20,33.2,33.7,31.5,31.7,53140,0
2015-03-23,31.5,33.5,31.4,32.2,20050,0
2015-03-24,32.5,32.9,32,32.8,24130,0
2015-03-25,32.7,32.7,30.4,30.8,57960,0
2015-03-26,30.6,31.5,29.2,29.4,87040,0
2015-03-27,29.6,29.8,26.7,27.7,84500,0
2015-03-30,27.6,27.6,25.3,26.4,67080,0
2015-03-31,26,26.1,25.3,25.4,62603,0
2015-04-01,25.2,26.5,23.4,26.2,82630,0
2015-04-02,28,29.4,27.1,27.1,65900,0
2015-04-06,27.2,27.8,26.6,27.3,30990,0
2015-04-07,27.8,30.9,27,30.8,71445,0
2015-04-08,30.4,31.1,29,31,41420,0
2015-04-09,31.2,31.4,28.8,29.2,42708,0
2015-04-10,29.2,29.9,28.8,29.8,26450,0
2015-04-13,29.5,30,29.1,29.6,31220,0
2015-04-14,30,30,29.1,29.6,15580,0
2015-04-15,29,29.8,28.95,29.1,34283,0
2015-04-16,28.8,29.499,28.7,28.9,31729,0
2015-04-17,28.4,29.2,28,28.3,21300,0
2015-04-20,30.135,30.67,28.5,30.1,53482,0
2015-04-21,29.8,29.97,27.9,28.2,31112,0
2015-04-22,28.3,29.1,27,28.8,39823,0
2015-04-23,28.9,31.2,28.8,30.5,52480,0
2015-04-24,30.6,31.2,29.1,29.1,35337,0
2015-04-27,29.7,30.6,29,29.1,32630,0
2015-04-28,29,30.85,29,29.4,39875,0
2015-04-29,29.2,30.3,28.1,28.7,23620,0
2015-04-30,29,29.2,27.8,28.8,36090,0
2015-05-01,28.5,29.4,27.9,27.9,20880,0
2015-05-04,27.8,29,27.8,28.2,26480,0
2015-05-05,27.6,28,23.4,24.6,100180,0
2015-05-06,24.02,24.21,21.5,23.8,63598,0
2015-05-07,23.5,24.3,22.9,23.5,38542,0
2015-05-08,23.8,24.7,22.8,23.6,25320,0
2015-05-11,23.7,24,23.1,23.6,31670,0
2015-05-12,23.3,23.48,22.5,23.2,26537,0
2015-05-13,23.4,23.9,22.8,23.2,22977,0
2015-05-14,23.2,23.5,22.6,23.1,33670,0
2015-05-15,23,24.3,23,23.8,30150,0
2015-05-18,23.2,23.9,23.1,23.7,18857,0
2015-05-19,23.2,23.7,22.7,23.5,34112,0
2015-05-20,23.5,23.6,22.501,23,22808,0
2015-05-21,22.7,34.7,22.6,29.5,603970,0
2015-05-22,30.7,31.5,26.6,28.8,351020,0
2015-05-26,28.8,28.999,26.25,26.6,97695,0
2015-05-27,26.9,28.4,26,26.3,92700,0
2015-05-28,20.5,21.2,20.3,20.6,737499,0
2015-05-29,20.8,21.9,20.7,21.3,151130,0
2015-06-01,21.5,21.85,20.9,21.2,91186,0
2015-06-02,21.6,22.9,21.277,22.6,118863,0
2015-06-03,23.3,24.1,22.6,23.4,148120,0
2015-06-04,23.4,24.3,22.9,23.4,80670,0
2015-06-05,23.4,23.7,22.5,22.5,111760,0
2015-06-08,23,23.4,21.8,23.3,29880,0
2015-06-09,22.5,23.5,21.3,22.1,83978,0
2015-06-10,21.6,22.4,21.6,22,39470,0
2015-06-11,22.1,22.1,20.7,20.8,66258,0
2015-06-12,20.7,21.6,20.7,21.3,31070,0
2015-06-15,21,21.5,20.3,20.7,59330,0
2015-06-16,20.9,21.5,20.3,20.5,47680,0
2015-06-17,20.5,20.9,19.3,19.5,90500,0
2015-06-18,19.5,20.3,19.2,19.5,52030,0
2015-06-19,19.6,20,18.2,20,124890,0
2015-06-22,19.9,20.3,19.4,19.7,41230,0
2015-06-23,20,21.2,19,20.8,82900,0
2015-06-24,20.8,20.8,19.6,20,40430,0
2015-06-25,19.9,20.4,19.6,19.7,32120,0
2015-06-26,19.9,19.9,18.2,18.7,420760,0
2015-06-29,18.7,19,18,18.8,31280,0
2015-06-30,18.7,19.3,18.3,18.7,10903,0
2015-07-01,19,19.9,18.8,18.9,26620,0
2015-07-02,19,19.3,18.5,18.5,22720,0
2015-07-06,18.3,19.3,18.3,19.1,22560,0
2015-07-07,19.5,19.9,18.5,18.9,22120,0
2015-07-08,19.2,19.2,18.1,18.6,39750,0
2015-07-09,18.6,18.9,18.4,18.5,11230,0
2015-07-10,18.8,19.6,18.5,18.9,23000,0
2015-07-13,19.6,20.3,19.1,19.6,90630,0
2015-07-14,20,20,19,19.1,26918,0
2015-07-15,19.4,19.65,18.6,19,20874,0
2015-07-16,18.9,19.4,18.6,18.8,11490,0
2015-07-17,19.2,20,18.5,19,17230,0
2015-07-20,19.2,19.2,18.3,18.5,19920,0
2015-07-21,18.6,19.2,18.6,19.2,15540,0
2015-07-22,19.4,19.4,18.4,18.6,17030,0
2015-07-23,18.9,18.9,18.2,18.3,29490,0
2015-07-24,19,19,18.3,18.3,13700,0
2015-07-27,18.2,19,17.2,17.4,30230,0
2015-07-28,17.3,18.4,17.1,17.9,18770,0
2015-07-29,17.6,17.8,17.4,17.4,11580,0
2015-07-30,17.4,17.8,17.3,17.3,17310,0
2015-07-31,17.3,17.5,16.3,16.5,30660,0
2015-08-03,16.7,17.5,15.101,15.8,92734,0
2015-08-04,15.9,16.6,15.5,15.9,17140,0
2015-08-05,16.1,16.4,15.4,15.8,14650,0
2015-08-06,15.9,15.9,15.2,15.3,16797,0
2015-08-07,15,15.1,11,11.5,123550,0
2015-08-10,11.7,13.1,11.2,12.2,53480,0
2015-08-11,12.5,14.1,12,13.7,66167,0
2015-08-12,13.7,14.4,12.6,14,37330,0
2015-08-13,13.8,15.4,13.2,15,65110,0
2015-08-14,15.3,16,14,14,36620,0
2015-08-17,14,15.1,13.6,14,33520,0
2015-08-18,13.8,14.4,13.8,14,10000,0
2015-08-19,13.8,14.1,12.7,13.9,18260,0
2015-08-20,13.7,13.8,13,13.5,19500,0
2015-08-21,13,13.5,12.8,13.3,30890,0
2015-08-24,12.5,13,11.5,12.7,30607,0
2015-08-25,13.2,13.5,12.6,12.8,15480,0
2015-08-26,12.8,13.1,12.4,12.7,12820,0
2015-08-27,12.5,13.7,12.5,13.6,21340,0
2015-08-28,13.7,14.8,13.3,14.4,16310,0
2015-08-31,14.6,15.7,14.3,15.4,16320,0
2015-09-01,15.3,17.2,15.3,17,47790,0
2015-09-02,17.3,17.4,16,16.4,24830,0
2015-09-03,16.3,17.5,16.1,17.4,35490,0
2015-09-04,17.5,17.5,17,17.2,14940,0
2015-09-08,17.3,18.6,17,18.4,26660,0
2015-09-09,18.7,20.3,18.7,18.9,65980,0
2015-09-10,18.9,20.3,18.9,19.6,47707,0
2015-09-11,19.3,20.1,18.6,19.7,19810,0
2015-09-14,19.6,19.7,18.5,18.8,17800,0
2015-09-15,18.9,19.4,18.1,18.7,14300,0
2015-09-16,18.7,19.5,18.5,18.6,14870,0
2015-09-17,18.6,18.8,18.3,18.3,20006,0
2015-09-18,18.3,18.3,17.5,17.9,31040,0
2015-09-21,18,19.2,18,18.8,47680,0
2015-09-22,18,18.8,17.9,18.6,26920,0
2015-09-23,18.5,18.5,16.8,17.2,14618,0
2015-09-24,17,17.9,16.6,17.5,9744,0
2015-09-25,17.4,17.9,16.1,16.3,18610,0
2015-09-28,16.1,16.6,15.2,15.7,21892,0
2015-09-29,15.6,15.6,14.5,14.7,24470,0
2015-09-30,15.4,15.7,14.7,14.9,23430,0
2015-10-01,15,15.3,15,15.1,8310,0
2015-10-02,15,15.3,14.8,14.8,20980,0
2015-10-05,15.1,15.6,14.2,14.4,25590,0
2015-10-06,14.3,14.8,13,13.7,36850,0
2015-10-07,14,14.3,13.2,14,25863,0
2015-10-08,14.3,14.3,13.5,13.8,19750,0
2015-10-09,13.7,14,13.5,13.8,11090,0
2015-10-12,14.2,14.2,13.3,14,7776,0
2015-10-13,13.4,14.5,13.4,14.3,11390,0
2015-10-14,14.4,14.5,13.6,13.8,7430,0
2015-10-15,14,14.4,13.8,14.1,15670,0
2015-10-16,14,14.3,13.5,13.7,25120,0
2015-10-19,14,14,13.11,13.3,17904,0
2015-10-20,13.2,13.3,12.5,13.1,24000,0
2015-10-21,13.1,13.1,12.5,12.9,8670,0
2015-10-22,12.7,13.2,12.6,12.6,24880,0
2015-10-23,12.9,12.9,11.7,12.1,39320,0
2015-10-26,11.9,12.6,11.4,12.1,38260,0
2015-10-27,12,12.5,11.5,11.9,16150,0
2015-10-28,11.7,12.2,10.7,11.6,57800,0
2015-10-29,11.2,11.9,11.2,11.5,20200,0
2015-10-30,11.7,12.7,11,12.4,66740,0
2015-11-02,11.5,13.6,11.5,13.3,44100,0
2015-11-03,13.2,13.8,13.2,13.52,18338,0
2015-11-04,13.5,14.1,13.2,13.7,18092,0
2015-11-05,13.6,13.8,12.5,13.1,34820,0
2015-11-06,14.4,15,13.1,13.4,75630,0
2015-11-09,14,14,12.8,13.1,23762,0
2015-11-10,13.2,13.2,12.1,12.6,24240,0
2015-11-11,12.7,12.7,11.9,12.3,16230,0
2015-11-12,12.3,12.4,11.4,11.5,45060,0
2015-11-13,11.5,11.8,11.2,11.2,19410,0
2015-11-16,11.3,11.7,11.3,11.6,10210,0
2015-11-17,11.7,11.8,11.2,11.7,10750,0
2015-11-18,11.8,11.8,11.3,11.3,15670,0
2015-11-19,11.6,11.8,11.4,11.4,18730,0
2015-11-20,11.8,12.4,11.6,12,31600,0
2015-11-23,12,12.1,11.5,11.5,22750,0
2015-11-24,11.6,12.1,11.4,11.6,23320,0
2015-11-25,11.6,12.3,11.6,12,27030,0
2015-11-27,13.8,13.8,12.6,12.6,24760,0
2015-11-30,12.9,13,11.6,12,30700,0
2015-12-01,12.5,13.5,11.7,11.9,84352,0
2015-12-02,12,12.6,11.9,12.1,25900,0
2015-12-03,12.1,12.2,11.7,11.8,46525,0
2015-12-04,11.9,12.4,11.6,11.7,38890,0
2015-12-07,12.4,12.4,11.1,11.2,57130,0
2015-12-08,11.2,11.38,11.1,11.2,23889,0
2015-12-09,11.2,11.2,10.7,10.8,31250,0
2015-12-10,11.3,11.7,10.4,11.5,55810,0
2015-12-11,11.5,11.5,10.4,10.6,46090,0
2015-12-14,10.5,10.9,10.3,10.4,20898,0
2015-12-15,10.3,10.9,10.2,10.4,32460,0
2015-12-16,10.4,11.2,10.4,10.6,38820,0
2015-12-17,10.1,11,10.1,10.6,35430,0
2015-12-18,10.4,11.1,10.2,10.7,52760,0
2015-12-21,10.8,11.4,10.5,11.3,37080,0
2015-12-22,11.4,11.7,11.001,11.2,26418,0
2015-12-23,11.2,11.4,11.2,11.3,31980,0
2015-12-24,11.3,11.7,11.3,11.6,18204,0
2015-12-28,11.6,11.7,11,11,28124,0
2015-12-29,11,11.5,10.6,11,19903,0
2015-12-30,10.7,11.1,10.7,11.1,25492,0
2015-12-31,10.9,11,10.5,10.8,42142,0
2016-01-04,10.5,10.8,10.4,10.8,12765,0
2016-01-05,10.8,10.9,10.6,10.7,8078,0
2016-01-06,10.4,10.9,10.4,10.6,28326,0
2016-01-07,9.5,9.5,6.8,7,264450,0
2016-01-08,5.38,6.049,4.01,5.2,218863,0
2016-01-11,5.4,5.8,4.8,5.3,47183,0
2016-01-12,5.3,5.765,5.088,5.292,28659,0
2016-01-13,5.3,5.6,5.102,5.5,19774,0
2016-01-14,5.5,6.5,5.301,6.5,34257,0
2016-01-15,6.4,6.599,6,6.5,23646,0
2016-01-19,6.5,6.9,5.8,6.4,14960,0
2016-01-20,6.012,6.35,5.5,5.754,24223,0
2016-01-21,5.8,6.475,5.8,6.2,12449,0
2016-01-22,6.4,6.5,5.8,6.325,17974,0
2016-01-25,6.4,6.61,6.259,6.259,10826,0
2016-01-26,6,6.351,5.82,6.116,12563,0
2016-01-27,6,6.2,5.5,5.62,25272,0
2016-01-28,6.1,6.1,5.5,5.602,9572,0
2016-01-29,5.7,5.988,4.9,5.7,34073,0
2016-02-01,5.5,5.9,4.95,5.302,15250,0
2016-02-02,5.3,5.5,5,5.316,4879,0
2016-02-03,5.2,5.6,5.2,5.202,3623,0
2016-02-04,5.2,5.458,5.2,5.29,4271,0
2016-02-05,5.3,5.55,5.2,5.5,18041,0
2016-02-08,5.5,5.5,5,5.03,11002,0
2016-02-09,5.28,5.6,4.9,5.05,9371,0
2016-02-10,5,5.5,4.9,4.9,17328,0
2016-02-11,5,5,4.5,4.8,8390,0
2016-02-12,5,5.102,4.723,5,4409,0
2016-02-16,5,5.3,5,5.202,10063,0
2016-02-17,5.2,5.8,5.2,5.601,13217,0
2016-02-18,5.7,6.254,5.7,6.2,29134,0
2016-02-19,6.2,6.4,6.086,6.105,9999,0
2016-02-22,6.09,6.325,6.01,6.15,6163,0
2016-02-23,6.2,6.2,5.714,6.01,5984,0
2016-02-24,6,6,5.714,5.801,4443,0
2016-02-25,6,6,5.714,5.898,4947,0
2016-02-26,5.9,6,5.4,5.9,14185,0
2016-02-29,5.581,5.995,5.486,5.79,10437,0
2016-03-01,5.7,5.95,5.622,5.9,7793,0
2016-03-02,5.88,5.95,5.61,5.9,9620,0
2016-03-03,5.75,6.1,5.75,5.856,6929,0
2016-03-04,6.1,6.2,5.7,5.9,7670,0
2016-03-07,5.8,6.099,5.702,5.9,10280,0
2016-03-08,6.02,6.3,5.92,6,13068,0
2016-03-09,5.8,6.3,5.8,6.101,5846,0
2016-03-10,6.4,7.101,6.341,6.8,35593,0
2016-03-11,7.1,8.501,6.903,8.301,46581,0
2016-03-14,10.4,13.3,9.1,9.502,298017,0
2016-03-15,9.5,9.8,8,8.6,76180,0
2016-03-16,10,10,7.3,8.101,59207,0
2016-03-17,8.5,8.863,8,8.3,20255,0
2016-03-18,8.4,8.4,8,8.1,11171,0
2016-03-21,8.2,8.5,8.1,8.48,12050,0
2016-03-22,8.5,8.6,8.1,8.5,17363,0
2016-03-23,8.12,8.68,7.965,8,16184,0
2016-03-24,7.9,8,7.301,7.9,16318,0
2016-03-28,7.8,7.86,7.5,7.5,8443,0
2016-03-29,7.4,7.762,7.4,7.536,10450,0
2016-03-30,7.7,8,7.301,7.9,8552,0
2016-03-31,7.8,8,7.4,7.5,7548,0
2016-04-01,7.5,7.7,7.305,7.372,8728,0
2016-04-04,7.3,7.6,7.3,7.599,4775,0
2016-04-05,7.2,7.6,7.2,7.6,2947,0
2016-04-06,7.5,7.8,6.8,7.081,18695,0
2016-04-07,7.1,7.302,6.9,7.1,12189,0
2016-04-08,6.9,7.299,6.9,7,6821,0
2016-04-11,6.8,7.1,6.8,6.9,7929,0
2016-04-12,6.8,6.821,6.5,6.638,16503,0
2016-04-13,6.5,7.15,6.35,6.95,18585,0
2016-04-14,6.8,7.15,6.7,6.7,5723,0
2016-04-15,6.9,7,6.51,6.693,3151,0
2016-04-18,7.1,7.8,6.8,6.8,31111,0
2016-04-19,7.3,7.3,6.9,7.1,12239,0
2016-04-20,7,7.149,6.901,6.931,7338,0
2016-04-21,7,7.395,6.902,7.076,18864,0
2016-04-22,7.3,7.3,6.801,6.816,10323,0
2016-04-25,6.8,7.2,6.8,6.81,6965,0
2016-04-26,7,7.2,6.6,6.751,7836,0
2016-04-27,7,7.099,6.6,7,8296,0
2016-04-28,7,7.1,6.8,7,11956,0
2016-04-29,7.1,7.2,6.9,6.9,10561,0
2016-05-02,7.1,7.3,7,7,14651,0
2016-05-03,7,7.2,6.817,7.2,6302,0
2016-05-04,7.2,7.5,6.8,7.5,37867,0
2016-05-05,7.5,7.5,6.908,7.398,18262,0
2016-05-06,6.81,7.484,6.6,7.049,22249,0
2016-05-09,6.59,7.5,6.59,6.701,19584,0
2016-05-10,6.8,7.099,6.15,6.495,20708,0
2016-05-11,6.5,6.5,6.112,6.2,13025,0
2016-05-12,6.39,6.879,5.72,6.1,66348,0
2016-05-13,6.592,6.65,5.899,6.1,44132,0
2016-05-16,6.1,6.496,5.77,6.1,21025,0
2016-05-17,6,6,5.7,5.973,11647,0
2016-05-18,6,6,5.5,5.775,11892,0
2016-05-19,5.97,5.997,5.396,5.41,8681,0
2016-05-20,5.42,5.85,5.301,5.701,19629,0
2016-05-23,5.8,6.099,5.5,5.6,13976,0
2016-05-24,5.7,6,5.4,5.624,6565,0
2016-05-25,5.7,5.899,5.45,5.7,6365,0
2016-05-26,5.725,5.79,5.5,5.6,8517,0
2016-05-27,5.57,5.75,5.4,5.41,9981,0
2016-05-31,5.3,5.4,5.1,5.399,21875,0
2016-06-01,5.4,5.5,5.301,5.5,10269,0
2016-06-02,5.5,5.68,5.3,5.3,48011,0
2016-06-03,5.3,5.68,5.3,5.4,14745,0
2016-06-06,5.42,5.5,5.402,5.417,8478,0
2016-06-07,5.53,5.601,5.306,5.4,10878,0
2016-06-08,5.452,5.6,5.352,5.45,9569,0
2016-06-09,5.4,5.5,5.31,5.31,11254,0
2016-06-10,5.31,5.6,5.3,5.3,9716,0
2016-06-13,5.3,5.6,5.3,5.3,3047,0
2016-06-14,5.52,5.52,5.3,5.4,5578,0
2016-06-15,5.3,5.52,5.143,5.143,11377,0
2016-06-16,5.25,5.5,5,5.03,13804,0
2016-06-17,5,5.5,5,5.006,11532,0
2016-06-20,5.153,5.434,4.5,4.809,7428,0
2016-06-21,5,5.4,4.816,4.9,11495,0
2016-06-22,5,5.25,4.502,5.249,18056,0
2016-06-23,5.4,5.6,5.176,5.3,15051,0
2016-06-24,4.9,6.29,4.5,5.45,55330,0
2016-06-27,5.4,5.89,4.92,5,11671,0
2016-06-28,5.3,5.3,5.02,5.02,10602,0
2016-06-29,5.05,5.3,5.05,5.3,5841,0
2016-06-30,5.3,6.5,5.297,5.9,69989,0
2016-07-01,6.1,6.5,5.8,6.3,23918,0
2016-07-05,6.495,6.499,6.155,6.28,15740,0
2016-07-06,6.3,6.325,5.55,5.8,17708,0
2016-07-07,5.7,5.9,5.3,5.401,10740,0
2016-07-08,5.5,6.2,5.42,5.7,11638,0
2016-07-11,5.6,6,5.25,6,9655,0
2016-07-12,5.7,6.09,5.604,5.676,4695,0
2016-07-13,5.53,5.75,5.5,5.75,2880,0
2016-07-14,5.75,5.9,5.75,5.801,11260,0
2016-07-15,5.85,5.95,5.85,5.85,7616,0
2016-07-18,5.85,6.4,5.53,5.8,6269,0
2016-07-19,5.57,5.7,5.5,5.5,13141,0
2016-07-20,5.5,5.7,5.289,5.411,7209,0
2016-07-21,5.598,5.696,5.34,5.523,5173,0
2016-07-22,5.5,5.675,5.215,5.479,5843,0
2016-07-25,5.7,5.7,5.05,5.4,23177,0
2016-07-26,5.8,5.9,5.5,5.8,17194,0
2016-07-27,5.8,5.9,5.2,5.201,22382,0
2016-07-28,5.6,6,4.4132,5.4595,158870,0
2016-07-29,5.58,5.6,5.27,5.54,67591,0
2016-08-01,5.48,6.15,5.48,5.7,84219,0
2016-08-02,6,6,5.74,5.85,36536,0
2016-08-03,5.9,6.14,5.8202,6.14,46418,0
2016-08-04,6.18,6.5,6.16,6.31,91320,0
2016-08-05,6.4225,6.4225,6.25,6.25,47780,0
2016-08-08,6.24,6.29,5.88,6.22,28813,0
2016-08-09,6.15,6.37,6.0801,6.14,59597,0
2016-08-10,6.2,6.39,6.1203,6.29,38740,0
2016-08-11,6.25,6.34,6.14,6.21,24376,0
2016-08-12,6.15,6.29,6.12,6.15,14440,0
2016-08-15,6.12,6.348,5.95,6.01,53279,0
2016-08-16,5.9001,6.01,5.85,5.86,19629,0
2016-08-17,5.88,6.03,5.39,5.51,43724,0
2016-08-18,5.4,5.806,5.4,5.47,27447,0
2016-08-19,5.4888,5.58,5.39,5.45,11112,0
2016-08-22,5.46,5.46,5.3,5.42,22688,0
2016-08-23,5.4,5.51,5.342,5.37,32745,0
2016-08-24,5.4,5.53,5.11,5.15,20474,0
2016-08-25,5.1,5.19,4.87,4.95,31260,0
2016-08-26,4.99,5.0316,4.89,4.96,13152,0
2016-08-29,5.02,5.05,4.96,5.05,17550,0
2016-08-30,4.97,5.15,4.9601,4.97,28833,0
2016-08-31,4.95,5.05,4.81,4.84,26085,0
2016-09-01,4.81,4.98,4.8,4.83,4938,0
2016-09-02,4.89,4.94,4.818,4.92,5791,0
2016-09-06,4.77,4.99,4.77,4.91,26881,0
2016-09-07,4.86,4.88,4.8,4.8,8691,0
2016-09-08,4.77,4.92,4.76,4.87,25052,0
2016-09-09,4.81,4.87,4.77,4.79,9435,0
2016-09-12,4.78,4.8,4.74,4.8,34662,0
2016-09-13,4.72,4.76,4.7,4.72,12719,0
2016-09-14,4.7,4.7247,4.224,4.44,87460,0
2016-09-15,4.6,5.14,4.5584,5.01,131214,0
2016-09-16,5.07,5.07,4.76,5.02,48619,0
2016-09-19,4.82,4.82,4.75,4.82,60110,0
2016-09-20,4.82,4.82,4.62,4.69,45752,0
2016-09-21,4.76,4.9099,4.61,4.75,41946,0
2016-09-22,4.77,4.7889,4.63,4.63,11836,0
2016-09-23,4.65,4.88,4.65,4.88,8097,0
2016-09-26,4.85,4.88,4.62,4.64,25523,0
2016-09-27,4.72,4.81,4.64,4.67,20036,0
2016-09-28,4.64,5,4.64,4.83,42158,0
2016-09-29,4.86,4.96,4.7601,4.77,4501,0
2016-09-30,4.76,4.85,4.64,4.64,13100,0
2016-10-03,4.704,5,4.54,4.59,74471,0
2016-10-04,4.54,4.6,4.38,4.44,44903,0
2016-10-05,4.35,4.5,4.35,4.5,27768,0
2016-10-06,4.49,4.65,4.38,4.56,42786,0
2016-10-07,4.61,4.75,4.48,4.66,22177,0
2016-10-10,4.72,4.76,4.52,4.66,10945,0
2016-10-11,4.78,4.78,4.57,4.58,50163,0
2016-10-12,4.73,4.77,4.34,4.42,142451,0
2016-10-13,4.32,4.33,4.3,4.3,41129,0
2016-10-14,4.3,4.39,4.28,4.31,16160,0
2016-10-17,4.3,4.327,4,4.11,33379,0
2016-10-18,4.22,4.27,4.11,4.23,19188,0
2016-10-19,4.19,4.37,4.1362,4.28,8514,0
2016-10-20,4.24,4.2657,4.17,4.22,18077,0
2016-10-21,4.24,4.27,4.13,4.25,17659,0
2016-10-24,4.25,4.31,4.1701,4.24,11690,0
2016-10-25,4.26,4.26,4.12,4.12,7959,0
2016-10-26,4.1,4.14,4.1,4.11,12287,0
2016-10-27,4.12,4.24,4.12,4.1201,18087,0
2016-10-28,4.3689,4.3689,4.12,4.15,12945,0
2016-10-31,4.16,4.3,3.96,4.11,48060,0
2016-11-01,3.9581,4.03,3.85,3.87,21172,0
2016-11-02,3.77,3.8,3.5,3.5,61454,0
2016-11-03,3.4552,3.4552,3.2643,3.32,33891,0
2016-11-04,3.36,3.51,3.36,3.44,10058,0
2016-11-07,3.53,3.56,3.37,3.44,25286,0
2016-11-08,3.75,3.97,3.44,3.76,78139,0
2016-11-09,3.4,3.92,3.38,3.7,110950,0
2016-11-10,3.72,3.82,3.4662,3.51,84779,0
2016-11-11,3.36,3.5322,3.35,3.37,19181,0
2016-11-14,3.42,3.97,3.36,3.78,48584,0
2016-11-15,3.97,4.5999,3.71,4.2,112814,0
2016-11-16,4.1,4.35,3.9846,4.04,23726,0
2016-11-17,4.09,4.23,4.0171,4.21,19281,0
2016-11-18,4.24,4.2774,4.06,4.15,8034,0
2016-11-21,4.19,4.2,4.1072,4.17,3456,0
2016-11-22,3.8,4.18,3.8,4.18,19831,0
2016-11-23,4.1,4.17,4.01,4.07,9211,0
2016-11-25,4.1749,4.1749,4,4.05,6663,0
2016-11-28,4.06,4.1,3.95,3.9748,12238,0
2016-11-29,3.95,3.9765,3.86,3.88,11655,0
2016-11-30,3.85,3.9,3.65,3.74,26116,0
2016-12-01,3.86,3.86,3.6585,3.74,4110,0
2016-12-02,3.68,3.77,3.56,3.56,11608,0
2016-12-05,3.6,3.84,3.6,3.61,18625,0
2016-12-06,3.6,3.84,3.6,3.75,9192,0
2016-12-07,3.69,3.82,3.621,3.76,45814,0
2016-12-08,3.71,3.8,3.71,3.78,8291,0
2016-12-09,3.78,3.8,3.6,3.7289,93568,0
2016-12-12,3.67,3.74,3.51,3.51,17989,0
2016-12-13,3.5,3.5,3.28,3.32,53576,0
2016-12-14,3.34,3.46,3.18,3.34,39666,0
2016-12-15,3.47,3.5,3.31,3.47,14253,0
2016-12-16,3.5,3.59,3.33,3.33,28542,0
2016-12-19,3.31,3.4074,3.26,3.3,25653,0
2016-12-20,3.24,3.49,3.2243,3.26,14584,0
2016-12-21,3.2,3.3,2.85,3.07,100571,0
2016-12-22,3.09,3.15,3.08,3.14,58272,0
2016-12-23,3.15,3.15,2.92,2.93,69629,0
2016-12-27,2.9,3,2.8239,2.96,53609,0
2016-12-28,2.92,3,2.86,2.86,70154,0
2016-12-29,2.82,2.93,2.758,2.77,50476,0
2016-12-30,2.75,2.97,2.65,2.83,95536,0
2017-01-03,2.85,3.12,2.85,3.0808,41606,0
2017-01-04,3.12,3.36,3.12,3.26,44006,0
2017-01-05,3.29,3.4799,3.23,3.33,23596,0
2017-01-06,3.29,3.45,3.03,3.3,66402,0
2017-01-09,3.38,3.55,3.23,3.54,28178,0
2017-01-10,3.62,3.98,3.462,3.87,53876,0
2017-01-11,3.81,3.97,3.81,3.88,22642,0
2017-01-12,3.89,3.9,3.8,3.83,25669,0
2017-01-13,3.89,3.9,3.8,3.8874,15181,0
2017-01-17,3.92,3.9852,3.7,3.76,26252,0
2017-01-18,3.75,3.75,3.49,3.61,53493,0
2017-01-19,3.8994,3.8994,3.51,3.59,15906,0
2017-01-20,3.47,3.63,3.45,3.62,15369,0
2017-01-23,3.55,3.73,3.55,3.62,18970,0
2017-01-24,3.5635,3.68,3.56,3.67,5165,0
2017-01-25,3.7,3.8999,3.5536,3.87,23889,0
2017-01-26,3.8201,3.99,3.81,3.955,26887,0
2017-01-27,3.98,4.4999,3.98,4.46,132317,0
2017-01-30,4.49,4.49,4.1,4.19,40436,0
2017-01-31,4.11,4.49,4.1001,4.49,18165,0
2017-02-01,4.49,4.49,4.31,4.4,36903,0
2017-02-02,4.45,4.8415,4.32,4.55,64225,0
2017-02-03,4.65,4.89,4.551,4.5601,29202,0
2017-02-06,4.49,4.95,4.49,4.75,21117,0
2017-02-07,4.82,4.86,4.53,4.76,46721,0
2017-02-08,4.83,4.92,4.68,4.78,18511,0
2017-02-09,4.82,5.72,4.8101,5.72,92230,0
2017-02-10,5.76,5.8899,5.01,5.52,61386,0
2017-02-13,5.63,5.63,5.505,5.62,23321,0
2017-02-14,5.5244,5.69,5.375,5.5,83597,0
2017-02-15,5.4182,5.68,5.35,5.49,195262,0
2017-02-16,5.41,5.5,5.11,5.14,54265,0
2017-02-17,5.14,5.29,5.06,5.23,19880,0
2017-02-21,5.15,5.22,5.074,5.1,41429,0
2017-02-22,5.18,5.225,4.8201,5.1,45316,0
2017-02-23,5.0538,5.94,4.975,5.25,837130,0
2017-02-24,5.25,5.4401,4.87,5.05,103319,0
2017-02-27,5.15,5.15,4.6,4.92,96378,0
2017-02-28,4.84,5.0949,4.8201,5.01,32743,0
2017-03-01,5.01,5.05,4.94,5.0307,12479,0
2017-03-02,4.97,5.06,4.66,5.03,21666,0
2017-03-03,5.04,5.345,5.03,5.16,33473,0
2017-03-06,5.06,5.15,4.92,5.08,31151,0
2017-03-07,5.1,5.21,5.02,5.13,36490,0
2017-03-08,5.13,5.2118,5.12,5.17,12391,0
2017-03-09,5.242,5.31,5.11,5.14,27048,0
2017-03-10,5.1384,5.289,4.956,5.05,52063,0
2017-03-13,5.01,5.13,4.88,5.0915,17395,0
2017-03-14,4.98,5.11,4.9548,5.02,37975,0
2017-03-15,4.99,5.14,4.99,5,12656,0
2017-03-16,4.99,5.24,4.99,5.1,94102,0
2017-03-17,7.7,7.79,5.61,5.73,3011623,0
2017-03-20,5.5,5.73,4.79,5.11,392699,0
2017-03-21,5.2,5.3618,4.75,5.16,160921,0
2017-03-22,5.22,5.22,4.8,4.87,77561,0
2017-03-23,4.87,4.88,4.36,4.47,142359,0
2017-03-24,4.45,4.45,4.28,4.4,92779,0
2017-03-27,4.3,4.71,4.23,4.6,63863,0
2017-03-28,4.62,4.81,4.56,4.72,44201,0
2017-03-29,4.88,5.19,4.77,5.09,87396,0
2017-03-30,5.02,5.2,4.8084,4.87,56049,0
2017-03-31,4.84,5.09,4.735,5.03,72190,0
2017-04-03,5.04,5.1,4.72,4.76,56666,0
2017-04-04,4.67,4.7443,4.5,4.61,42302,0
2017-04-05,4.71,4.71,4.56,4.64,18485,0
2017-04-06,4.6,4.66,4.5,4.57,14684,0
2017-04-07,4.59,4.78,4.5101,4.69,33680,0
2017-04-10,4.62,4.77,4.52,4.6,31612,0
2017-04-11,4.54,4.68,4.1,4.38,117702,0
2017-04-12,4.35,4.4794,4.3,4.3,7066,0
2017-04-13,4.3,4.3603,4.14,4.27,30587,0
2017-04-17,4.23,4.7121,4.22,4.52,25146,0
2017-04-18,4.5,4.59,4.5,4.55,14693,0
2017-04-19,4.573,4.7,4.42,4.64,23439,0
2017-04-20,4.5932,4.6699,4.5,4.62,8873,0
2017-04-21,4.62,4.69,4.42,4.53,50128,0
2017-04-24,4.53,4.7722,4.53,4.7,34268,0
2017-04-25,4.79,4.79,4.56,4.74,19683,0
2017-04-26,4.7499,4.92,4.7375,4.87,25075,0
2017-04-27,4.87,4.99,4.78,4.95,48002,0
2017-04-28,4.95,4.95,4.85,4.85,31723,0
2017-05-01,4.83,4.93,4.701,4.8614,7653,0
2017-05-02,4.83,4.93,4.83,4.864,10762,0
2017-05-03,4.95,4.95,4.83,4.93,8926,0
2017-05-04,4.9245,4.96,4.8747,4.96,42542,0
2017-05-05,5.04,5.15,4.9048,5.14,25803,0
2017-05-08,5.15,5.36,5.1296,5.36,90121,0
2017-05-09,5.32,5.32,5,5.03,42243,0
2017-05-10,5.05,5.05,4.76,4.9,27696,0
2017-05-11,4.81,4.9,4.8,4.89,7637,0
2017-05-12,4.85,4.98,4.843,4.98,6437,0
2017-05-15,4.98,5.35,4.98,5.33,84156,0
2017-05-16,5.54,5.54,5.0425,5.37,68999,0
2017-05-17,5.39,5.4,4.99,5.08,37925,0
2017-05-18,5.1,5.32,5.0501,5.13,37636,0
2017-05-19,5.24,5.24,4.82,4.91,44554,0
2017-05-22,4.85,4.85,4.5699,4.74,50489,0
2017-05-23,4.69,4.78,4.46,4.69,34874,0
2017-05-24,4.72,4.75,4.5603,4.7,13013,0
2017-05-25,4.64,4.7,4.5,4.66,16611,0
2017-05-26,4.6201,4.66,4.49,4.49,22360,0
2017-05-30,4.45,4.59,4.4,4.58,33386,0
2017-05-31,4.5492,4.74,4.5492,4.66,19681,0
2017-06-01,4.648,4.74,4.53,4.53,9978,0
2017-06-02,4.54,4.76,4.46,4.76,36891,0
2017-06-05,4.7,4.73,4.4854,4.55,6738,0
2017-06-06,4.48,4.68,4.48,4.59,9349,0
2017-06-07,4.63,4.65,4.54,4.54,3879,0
2017-06-08,4.46,4.74,4.41,4.73,19256,0
2017-06-09,4.7,4.8825,4.7,4.81,8750,0
2017-06-12,4.77,4.89,4.5356,4.71,12105,0
2017-06-13,4.7181,4.9742,4.7101,4.73,7053,0
2017-06-14,4.71,4.75,4.6188,4.72,8194,0
2017-06-15,4.5886,4.69,4.44,4.69,49920,0
2017-06-16,4.65,4.74,4.51,4.51,50158,0
2017-06-19,4.5,4.625,4.35,4.36,47379,0
2017-06-20,4.37,4.54,4.37,4.4,9704,0
2017-06-21,4.44,4.45,4.12,4.18,40982,0
2017-06-22,4.2,4.36,4.1424,4.28,13439,0
2017-06-23,4.2448,4.5,4.12,4.5,45329,0
2017-06-26,4.47,4.85,4.39,4.83,88856,0
2017-06-27,4.85,4.85,4.5,4.5,28661,0
2017-06-28,4.57,4.63,4.46,4.51,9238,0
2017-06-29,4.48,4.58,4.37,4.55,16325,0
2017-06-30,4.59,4.74,4.4,4.65,84028,0
2017-07-03,4.63,4.65,4.48,4.62,49440,0
2017-07-05,4.65,4.7,4.54,4.58,17999,0
2017-07-06,4.53,4.556,4.25,4.32,35937,0
2017-07-07,4.35,4.67,4.27,4.32,22596,0
2017-07-10,4.26,4.3,4.111,4.16,19630,0
2017-07-11,4.19,4.27,3.93,3.97,68355,0
2017-07-12,3.98,4.22,3.98,4.12,44544,0
2017-07-13,4.13,4.185,4.03,4.03,3539,0
2017-07-14,4.07,4.24,4,4.1,5508,0
2017-07-17,4.12,4.12,4,4.0199,25941,0
2017-07-18,4,4.2,4,4.2,21341,0
2017-07-19,4.12,4.444,4.04,4.04,45889,0
2017-07-20,4.09,4.1308,4.05,4.05,14555,0
2017-07-21,4.06,4.23,4.06,4.08,9770,0
2017-07-24,4.09,4.28,3.97,4.21,16244,0
2017-07-25,4.2,4.2,4.02,4.02,15065,0
2017-07-26,4.05,4.25,4.013,4.23,8614,0
2017-07-27,4.11,4.21,4.05,4.18,52194,0
2017-07-28,4.14,4.22,3.93,4.1,74390,0
2017-07-31,4.0929,4.1,4.0283,4.1,8968,0
2017-08-01,4.07,4.1226,4,4.04,26763,0
2017-08-02,4.03,4.1,3.99,4.09,34469,0
2017-08-03,4.105,4.13,3.955,4.02,11601,0
2017-08-04,4.04,4.2,3.95,4,63837,0
2017-08-07,3.96,4,3.93,3.93,47661,0
2017-08-08,3.93,4.05,3.85,3.87,56912,0
2017-08-09,3.9302,4.05,3.81,3.85,22634,0
2017-08-10,3.8,4.05,3.8,3.8999,44260,0
2017-08-11,4,4.05,3.86,4,9096,0
2017-08-14,3.9,4.35,3.9,4.34,41707,0
2017-08-15,4.3,4.3,4.21,4.28,6374,0
2017-08-16,4.3,4.3,4.26,4.26,4944,0
2017-08-17,4.26,4.3,4.21,4.3,26717,0
2017-08-18,4.26,4.32,4.2132,4.28,23309,0
2017-08-21,4.26,4.3,4.2389,4.28,6388,0
2017-08-22,4.3,4.32,4.2,4.25,24379,0
2017-08-23,4.2,4.295,4.12,4.22,18003,0
2017-08-24,4.12,4.23,4.12,4.12,13324,0
2017-08-25,4.11,4.24,4.11,4.24,20055,0
2017-08-28,4.25,4.27,4.2,4.22,36928,0
2017-08-29,4.2079,4.29,4.14,4.16,16694,0
2017-08-30,4.14,4.1684,3.93,4.01,36054,0
2017-08-31,4.07,4.22,4,4.01,34591,0
2017-09-01,4.0512,4.1065,3.97,3.97,23125,0
2017-09-05,4.12,4.1656,3.84,3.92,87705,0
2017-09-06,3.99,4.12,3.987,4.02,32706,0
2017-09-07,4.05,4.1025,3.95,3.99,30752,0
2017-09-08,3.97,4.071,3.96,3.9893,23990,0
2017-09-11,3.95,4.08,3.85,3.8953,39033,0
2017-09-12,3.7886,3.9,3.63,3.82,81443,0
2017-09-13,3.9,4.09,3.84,3.99,59661,0
2017-09-14,3.99,3.991,3.9,3.9,39076,0
2017-09-15,3.8301,4,3.7,3.8,71540,0
2017-09-18,3.89,3.9363,3.82,3.8401,44569,0
2017-09-19,3.88,3.94,3.81,3.87,23119,0
2017-09-20,3.86,3.8779,3.8,3.87,22543,0
2017-09-21,3.82,3.8414,3.71,3.79,53102,0
2017-09-22,3.78,3.92,3.73,3.8,46411,0
2017-09-25,3.8,3.85,3.68,3.7,46819,0
2017-09-26,3.68,3.8715,3.634,3.68,43657,0
2017-09-27,3.75,3.87,3.73,3.73,42763,0
2017-09-28,3.69,3.73,3.64,3.65,6901,0
2017-09-29,3.658,3.69,3.58,3.58,59067,0
2017-10-02,3.66,3.8,3.65,3.65,72314,0
2017-10-03,3.68,3.8102,3.65,3.71,106442,0
2017-10-04,3.7,3.81,3.5,3.59,177728,0
2017-10-05,3.55,3.71,3.45,3.53,89893,0
2017-10-06,3.5,3.6441,3.5,3.63,77946,0
2017-10-09,3.6,3.674,3.56,3.64,29605,0
2017-10-10,3.6582,3.6617,3.59,3.59,18121,0
2017-10-11,3.6335,3.64,3.58,3.58,19690,0
2017-10-12,3.57,3.68,3.56,3.56,48596,0
2017-10-13,3.6,3.71,3.5571,3.67,54835,0
2017-10-16,3.63,3.72,3.575,3.63,69887,0
2017-10-17,3.5778,3.68,3.54,3.54,29200,0
2017-10-18,3.52,3.612,3.39,3.39,58011,0
2017-10-19,3.4,3.43,3.28,3.42,16190,0
2017-10-20,3.39,3.39,3.2927,3.35,8822,0
2017-10-23,3.33,3.44,3.28,3.29,14422,0
2017-10-24,3.27,3.29,3.16,3.18,25328,0
2017-10-25,3.15,3.25,3.06,3.12,56533,0
2017-10-26,3.07,3.12,3.0563,3.08,31335,0
2017-10-27,3.07,3.27,3.07,3.21,33699,0
2017-10-30,3.2,3.22,3.09,3.11,33078,0
2017-10-31,3.14,3.1899,3.07,3.08,19372,0
2017-11-01,3.07,3.18,2.8,2.9,108548,0
2017-11-02,2.9,2.9,2.63,2.66,148416,0
2017-11-03,2.7,3.085,2.65,2.92,93163,0
2017-11-06,2.95,3.04,2.93,2.97,35201,0
2017-11-07,2.99,2.99,2.92,2.95,17157,0
2017-11-08,2.92,2.9958,2.88,2.9426,31198,0
2017-11-09,2.96,3.14,2.96,3.13,64504,0
2017-11-10,3.1,3.18,2.99,3.01,25371,0
