Date,Open,High,Low,Close,Volume,OpenInt
2005-12-16,67069.19,70744.21,63700.42,68906.7,0,0
2005-12-22,50965.72,50965.72,46998.33,49439.8,0,0
2006-01-11,62462.67,67667.89,62462.67,67361.7,0,0
2006-01-18,63329.5,63329.5,54457.25,61799.8,0,0
2006-02-23,62752.7,65507.7,61834.37,65507.7,0,0
2006-03-02,61187.92,62717.62,58128.52,61799.8,0,0
2006-03-09,59964.16,63023.56,59964.16,61799.8,0,0
2006-03-13,62684.94,63296.5,57180.9,58709.8,0,0
2006-03-30,57807.9,60254.8,56890.32,60254.8,0,0
2006-04-20,53992.5,54299.27,42335.02,42641.8,0,0
2006-04-24,44491.48,45411.99,42957.29,43877.8,0,0
2006-04-28,42323.57,42630.26,40176.72,41096.8,0,0
2006-05-05,43248.43,43861.88,41714.8,41714.8,0,0
2006-05-16,36481.37,40160.16,36481.37,38933.9,0,0
2006-05-30,37361.3,37361.3,31236.5,34298.9,0,0
2006-06-15,27816.55,28427.9,26288.17,28427.9,0,0
2006-06-22,30930.26,35523.86,30624.02,34298.9,0,0
2006-06-26,33062.9,35512,32450.62,33062.9,0,0
2006-07-18,25365.07,29337.92,25365.07,27809.9,0,0
2006-07-31,24744.49,27493.87,23217.05,26882.9,0,0
2006-08-07,24456.94,28736.9,23539.8,28736.9,0,0
2006-09-08,21325.25,21629.9,21020.61,21629.9,0,0
2006-09-25,21992.19,27490.24,21992.19,26573.9,0,0
2006-09-26,29643.52,29643.52,27809.9,27809.9,0,0
2006-09-27,29326.8,29326.8,26577.41,26882.9,0,0
2006-10-05,28443.67,29972.9,27831.98,29972.9,0,0
2006-10-06,30560.33,30560.33,27198.69,27809.9,0,0
2006-10-12,28726.71,29337.92,27809.9,27809.9,0,0
2006-10-18,30552.7,30552.7,26275.32,27191.9,0,0
2006-10-20,27802.95,28414.01,24747.68,27191.9,0,0
2006-10-23,25004.5,26529.16,21650.24,23174.9,0,0
2006-10-24,21316.42,21620.94,18575.74,21011.9,0,0
2006-10-25,22524.61,22524.61,18567.58,20393.9,0,0
2006-11-01,23182.83,25013.05,22572.75,23792.9,0,0
2006-11-02,24649.65,24649.65,20084.9,20084.9,0,0
2006-11-03,23148.41,23148.41,20102.56,21320.9,0,0
2006-11-06,26194.25,26194.25,20711.73,21320.9,0,0
2006-11-07,20683.58,21596.09,19466.9,19466.9,0,0
2006-11-08,21596.09,21596.09,18858.56,19466.9,0,0
2006-11-09,21007.35,21007.35,18571.72,20702.9,0,0
2006-11-13,21307.06,21611.45,19480.74,20393.9,0,0
2006-11-14,20070.18,20678.37,19157.9,19157.9,0,0
2006-11-15,19171.95,20997.85,19171.95,20084.9,0,0
2006-11-17,19785.13,20698.29,18567.58,20393.9,0,0
2006-11-21,21606.48,21606.48,18867.63,20084.9,0,0
2006-12-06,21976.6,26555.05,21671.36,25028.9,0,0
2006-12-08,25982.49,28733.58,25982.49,28427.9,0,0
2006-12-12,27816.55,29650.6,24759.78,28427.9,0,0
2006-12-13,31205.84,31511.78,30288.02,30899.9,0,0
2006-12-18,27161.37,27161.37,24719.9,24719.9,0,0
2006-12-20,24145.58,28118.9,24145.58,28118.9,0,0
2006-12-21,28115.5,28726.71,27504.3,27809.9,0,0
2006-12-26,25940.64,27161.37,23499.16,24719.9,0,0
2006-12-27,24708.01,25623.12,23182.83,23792.9,0,0
2007-01-03,29639.86,29945.42,26278.64,27500.9,0,0
2007-01-04,27493.87,28104.85,26271.92,26882.9,0,0
2007-01-05,27806.47,27806.47,26889.77,27500.9,0,0
2007-01-08,28736.9,29042.61,27819.76,28736.9,0,0
2007-01-09,28730.18,29035.82,27813.26,28118.9,0,0
2007-01-16,28743.34,29966.46,28437.56,29354.9,0,0
2007-01-17,30320.2,35526.69,29401.4,34607.9,0,0
2007-01-18,35529.48,37673.5,34610.61,34916.9,0,0
2007-01-19,37661.37,37661.37,33068.52,33680.9,0,0
2007-01-22,35228.56,35534.9,34922.23,35534.9,0,0
2007-01-24,34911.38,35523.86,34298.9,34298.9,0,0
2007-01-25,34911.38,34911.38,33686.42,34298.9,0,0
2007-01-26,33981.31,34593.59,32450.62,33062.9,0,0
2007-01-30,33044.72,33350.69,30290.99,31208.9,0,0
2007-01-31,31211.9,32129.9,30905.9,31517.9,0,0
2007-02-01,31841.08,33371.9,30922.59,33371.9,0,0
2007-02-02,32765.04,34296.12,32152.61,33989.9,0,0
2007-02-20,32456.14,33680.9,30619,33680.9,0,0
2007-02-21,33691.75,36754.63,33079.17,34916.9,0,0
2007-02-22,36456.62,37069.33,35231.18,35843.9,0,0
2007-02-23,36762.97,37375.69,34618.47,35843.9,0,0
2007-02-28,32438.96,32744.98,30908.82,31826.9,0,0
2007-03-02,29351.65,29657.39,28128.66,29045.9,0,0
2007-03-22,32461.46,35217.62,32461.46,34298.9,0,0
2007-03-27,32149.95,33680.9,30925.19,33680.9,0,0
2007-03-29,34008.24,36459.28,33395.48,36152.9,0,0
2007-03-30,36150.26,38294.76,35537.54,35843.9,0,0
2007-04-02,35876.84,40169.8,35876.84,40169.8,0,0
2007-04-03,40794.62,43248.43,40181.17,41714.8,0,0
2007-04-04,42939.35,42939.35,38645.41,41405.8,0,0
2007-04-10,39858.4,40471.61,39245.2,39551.8,0,0
2007-04-13,39252.17,41398.77,38638.85,40478.8,0,0
2007-04-23,40765.46,41378.48,36780.87,38006.9,0,0
2007-05-07,39544.54,40157.63,36785.62,38624.9,0,0
2007-05-09,36461.9,37074.7,33091.47,36461.9,0,0
2007-05-29,33989.9,35214.76,32765.04,33989.9,0,0
2007-06-06,31202.72,31202.72,28755.45,30590.9,0,0
2007-06-19,32735.54,32735.54,29982.08,30899.9,0,0
2007-06-26,29941.64,29941.64,26886.37,27191.9,0,0
2007-06-27,27784.14,27784.14,25341.58,25646.9,0,0
2007-07-05,26542.6,26542.6,23186.64,24101.9,0,0
2007-07-06,24398.86,24398.86,23178.91,23483.9,0,0
2007-07-16,23475.66,24695.17,21951.26,22865.9,0,0
2007-07-17,22539.24,23148.41,21016.32,21320.9,0,0
2007-07-23,21601.37,22818.35,19775.9,19775.9,0,0
2007-07-26,19119.26,19726.22,16994.9,16994.9,0,0
2007-07-27,17024.81,20672.99,17024.81,18848.9,0,0
2007-07-30,18518.21,18518.21,16696.75,17303.9,0,0
2007-07-31,17020.24,18843.83,17020.24,18539.9,0,0
2007-08-01,18506.18,18506.18,16382.52,16685.9,0,0
2007-08-06,16983.45,16983.45,15163.8,16376.9,0,0
2007-08-07,16073.62,17590,14557.24,16376.9,0,0
2007-08-13,15449.9,15758.9,13904.91,15449.9,0,0
2007-08-14,13660.97,18518.21,13660.97,17303.9,0,0
2007-08-20,17337.71,20075.24,17337.71,19466.9,0,0
2007-08-21,18539.9,20059.56,17020.24,18539.9,0,0
2007-08-22,18567.58,21002.67,18567.58,20393.9,0,0
2007-08-23,21316.42,21316.42,20402.86,21011.9,0,0
2007-08-24,21028.84,23771.73,20419.3,22247.9,0,0
2007-08-27,22239.19,22848.49,21325.25,21629.9,0,0
2007-08-28,23170.78,23780.54,21951.26,22865.9,0,0
2007-08-30,23792.9,25013.05,23792.9,23792.9,0,0
2007-08-31,25318.09,25623.12,22267.71,23792.9,0,0
2007-09-04,25609.81,25609.81,22561.02,22865.9,0,0
2007-09-12,19466.9,20075.24,16425.2,19466.9,0,0
2007-09-20,18539.9,19451.7,18235.97,18539.9,0,0
2007-09-21,21302.17,21606.48,18563.32,20084.9,0,0
2007-09-28,20698.29,21307.06,17958.81,20393.9,0,0
2007-10-02,18843.83,19755.63,17932.03,18539.9,0,0
2007-10-17,19142.44,19142.44,18230.9,18230.9,0,0
2007-10-26,16977.4,17280.57,15158.4,16067.9,0,0
2007-10-31,15758.9,16994.89,15449.9,15449.9,0,0
2007-11-01,16685.89,16685.89,15449.9,15758.9,0,0
2007-11-05,16994.9,17905.34,16387.94,16994.9,0,0
2007-11-06,16084.46,17298.38,16084.46,16994.9,0,0
2007-11-09,16685.9,17292.66,15472.38,16685.9,0,0
2007-11-15,16674.24,16674.24,16067.9,16067.9,0,0
2007-11-16,16067.9,16067.9,14855.23,16067.9,0,0
2007-11-26,15140.89,15758.89,13595.9,14213.9,0,0
2007-11-28,13286.9,15758.89,13286.9,13904.9,0,0
2007-11-29,14213.91,15449.9,13595.91,15449.9,0,0
2007-12-06,15449.89,15449.89,13595.9,14213.9,0,0
2007-12-17,14522.9,15140.89,13904.9,13904.9,0,0
2007-12-18,14213.9,15140.9,13904.9,14522.9,0,0
2007-12-19,14576.19,17612.9,14576.19,17612.9,0,0
2007-12-20,16716.3,18539.9,16716.3,18539.9,0,0
2007-12-31,16711.66,20053.99,15192.42,18230.9,0,0
2008-01-03,19456.93,19456.93,18544.88,18848.9,0,0
2008-01-08,18575.74,22229.98,18575.74,21011.9,0,0
2008-01-09,21650.24,24699.56,21650.24,23174.9,0,0
2008-01-11,21934.55,21934.55,21020.61,21629.9,0,0
2008-01-14,23466.96,24076.5,22247.9,22247.9,0,0
2008-01-15,22881.55,24101.9,22271.38,24101.9,0,0
2008-01-16,25309.43,25309.43,22869.97,23174.9,0,0
2008-02-01,24067.07,24371.72,21629.9,21629.9,0,0
2008-02-12,24366.74,24366.74,21320.9,21320.9,0,0
2008-02-20,20678.37,20678.37,17941.52,19157.9,0,0
2008-02-21,19775.87,20084.87,14831.9,15449.9,0,0
2008-02-22,16067.9,17280.57,15158.4,16067.9,0,0
2008-02-25,17612.88,17612.88,14522.9,15140.9,0,0
2008-03-20,21307.06,22220.22,20393.9,20393.9,0,0
2008-03-25,19738.59,20042.27,17612.9,17612.9,0,0
2008-03-26,17590,17893.28,16376.9,16376.9,0,0
2008-03-27,17583.74,20615.42,15158.4,16067.9,0,0
2008-03-28,17303.87,17303.87,13286.9,13595.9,0,0
2008-03-31,15140.9,19466.87,14213.9,14831.9,0,0
2008-04-01,15491.81,17921.9,14276.77,17921.9,0,0
2008-04-11,18539.88,18539.88,14831.9,14831.9,0,0
2008-04-14,15449.89,15449.89,13595.9,14213.9,0,0
2008-04-15,14213.91,15449.9,13595.91,15449.9,0,0
2008-05-07,17303.9,17911.05,17303.9,17303.9,0,0
2008-06-24,16680.18,16983.45,14860.52,16376.9,0,0
2008-09-25,12051,12978,11124,12978,0,0
2008-10-10,10815,12669,9579,12360,0,0
2008-10-13,12359.91,13904.89,12359.91,13286.9,0,0
2008-10-24,9579,10506,9270,9270,0,0
2008-10-30,8961,9888,8652,8961,0,0
2008-11-03,8961,9270,7107,8652,0,0
2008-11-04,8961,10815,8343,10815,0,0
2008-11-06,8343,8343,5871,7107,0,0
2008-11-14,7725,7725,6489,7725,0,0
2008-11-17,7725,7725,5871,7416,0,0
2009-01-07,15461.56,17583.74,15158.4,16067.9,0,0
2009-02-20,15758.88,15758.88,12359.91,13286.9,0,0
2009-04-16,12051,12360,11433,12360,0,0
2009-04-27,12359.91,13904.9,12050.91,13904.9,0,0
2009-04-30,17921.88,17921.88,15449.9,15449.9,0,0
2009-05-12,17977.71,24681.26,16758.88,21938.9,0,0
2009-05-13,22519.43,23128.07,19780.58,20084.9,0,0
2009-05-15,20672.99,21585.03,18544.88,18848.9,0,0
2009-05-29,21638.37,22857.43,21638.37,22247.9,0,0
2009-06-01,22877.79,23792.9,21047.56,23792.9,0,0
2009-06-19,25654.09,26264.9,25348.68,26264.9,0,0
2009-06-23,26899.52,28427.9,26899.52,28427.9,0,0
2009-06-24,28424.54,28730.18,27507.62,28118.9,0,0
2009-07-13,21302.17,21302.17,17650.37,20084.9,0,0
2009-07-14,20080.14,20080.14,18558.92,19775.9,0,0
2009-07-27,19147.77,19147.77,17932.03,18539.9,0,0
2009-08-04,23222.98,27500.9,23222.98,27500.9,0,0
2009-08-05,28708.15,30235.18,25043.28,26264.9,0,0
2009-08-10,28402.74,28402.74,26264.9,26264.9,0,0
2009-08-21,26237.51,26237.51,24101.9,24101.9,0,0
2009-09-15,24101.9,24101.9,24101.9,24101.9,0,0
2009-09-17,24712.07,24712.07,23796.81,24101.9,0,0
2009-09-21,23804.35,24719.9,23804.35,24719.9,0,0
2009-10-05,26856.19,26856.19,23804.35,24719.9,0,0
2009-12-01,22565.03,23174.9,22260.1,23174.9,0,0
2009-12-02,23174.9,23174.9,22869.97,23174.9,0,0
2009-12-03,23174.9,23174.9,22869.97,23174.9,0,0
2009-12-09,23170.78,23170.78,22865.9,22865.9,0,0
2009-12-10,23186.64,24406.99,23186.64,24101.9,0,0
2009-12-11,24180.63,33363.15,23874.55,32444.9,0,0
2009-12-14,34010.68,36768.3,30946.66,36461.9,0,0
2009-12-15,36742.8,37048.99,31843.76,33680.9,0,0
2009-12-16,35217.62,35830.1,33686.42,34298.9,0,0
2009-12-17,34564.19,34870.07,30281.9,30281.9,0,0
2009-12-18,31248.53,36150.26,30942.17,35843.9,0,0
2009-12-21,36498.45,42019.22,36498.45,41405.8,0,0
2009-12-22,41246.14,56216.96,40024.03,54383.8,0,0
2009-12-23,55623.18,57151.29,46760.14,55928.8,0,0
2009-12-24,56620.4,68862.64,56008.28,64271.8,0,0
2009-12-28,65451.03,65451.03,56887.34,59945.8,0,0
2009-12-29,60836.63,61142.34,51970.99,57473.8,0,0
2009-12-30,55678.24,61796.72,54760.46,61490.8,0,0
2009-12-31,60700.02,89823.76,59780.32,77867.7,0,0
2010-01-04,77081.2,94210.36,73104.79,90845.7,0,0
2010-01-05,92601.56,92601.56,82210.62,83738.7,0,0
2010-01-06,82444.89,82444.89,65281.64,75395.7,0,0
2010-01-07,77484.83,80547.47,68909.44,69215.7,0,0
2010-01-08,68325.22,73533.87,63729.36,72614.7,0,0
2010-01-11,72584.61,73503.4,68603.17,69215.7,0,0
2010-01-12,69124.8,69430.66,57807.9,60254.8,0,0
2010-01-13,60261.01,63931.73,60261.01,60872.8,0,0
2010-01-14,61774.31,62997.56,59021.99,59327.8,0,0
2010-01-15,60192.63,60803.73,54081.71,54692.8,0,0
2010-01-19,54778.99,66714.08,54166.94,63653.8,0,0
2010-01-20,63635.44,65471.08,59352.28,61799.8,0,0
2010-01-21,66136.94,70117.41,63381.24,67361.7,0,0
2010-01-22,68574.8,71942.31,63676.6,66125.7,0,0
2010-01-25,66434.7,67659.3,63373.19,66434.7,0,0
2010-01-26,66710.95,66710.95,63344.8,63344.8,0,0
2010-01-27,63962.8,64574.88,61208.42,63962.8,0,0
2010-01-28,63941.38,64553.26,61493.86,61799.8,0,0
2010-01-29,62420.82,64256.72,61196.88,62726.8,0,0
2010-02-01,61187.92,63329.5,61187.92,61799.8,0,0
2010-02-02,62714.5,62714.5,61184.88,61490.8,0,0
2010-02-03,61184.88,62102.65,60878.95,61490.8,0,0
2010-02-04,62405.44,63323.16,60569.98,61181.8,0,0
2010-02-05,61169.18,61169.18,57193.19,59945.8,0,0
2010-02-08,58706.56,60235.38,56566.22,58400.8,0,0
2010-02-09,57171.34,58699.99,57171.34,57782.8,0,0
2010-02-10,57766,58071.64,56237.8,56237.8,0,0
2010-02-11,56153.85,56153.85,49439.8,49439.8,0,0
2010-02-12,49797.7,55602.34,49492.19,54074.8,0,0
2010-02-16,54017.56,54017.56,48524.25,49439.8,0,0
2010-02-17,49707.72,49707.72,43570.96,43877.8,0,0
2010-02-18,45402.78,46936.66,42028.25,42641.8,0,0
2010-02-19,42634.98,43555.16,39260.99,41714.8,0,0
2010-02-22,42644.01,45405.13,41723.63,42950.8,0,0
2010-02-23,42741.75,51900.69,41825.85,50984.8,0,0
2010-02-24,9270,10506,8652,9888,1,0
2010-02-25,9888,9888,8034,8961,0,0
2010-02-26,9270,9579,7416,7725,0,0
2010-03-01,8034,8034,6798,7416,0,0
2010-03-02,7725,7725,7107,7107,0,0
2010-03-03,7416,7725,7107,7416,0,0
2010-03-04,7416,8652,7416,8034,0,0
2010-03-05,8034,8652,7725,8343,0,0
2010-03-08,8343,8652,8034,8343,0,0
2010-03-09,8034,8034,7416,7725,0,0
2010-03-10,7416,7725,7416,7416,0,0
2010-03-11,7725,8034,7416,8034,0,0
2010-03-12,7725,8034,7416,7725,0,0
2010-03-15,7725,7725,6798,7107,0,0
2010-03-16,7107,7416,6798,6798,0,0
2010-03-17,6798,7107,6798,7107,0,0
2010-03-18,6798,7107,6798,6798,0,0
2010-03-19,6798,7416,6798,6798,0,0
2010-03-22,6798,7107,6798,7107,0,0
2010-03-23,7107,7107,6798,7107,0,0
2010-03-24,7107,7107,6798,6798,0,0
2010-03-25,7107,8343,7107,7725,0,0
2010-03-26,7725,7725,7107,7107,0,0
2010-03-29,7416,7416,6180,6798,0,0
2010-03-30,6180,6798,5253,5871,0,0
2010-03-31,5871,6180,5562,5562,0,0
2010-04-01,5562,5871,5253,5253,0,0
2010-04-05,5253,5562,5253,5562,0,0
2010-04-06,5253,6798,5253,6798,0,0
2010-04-07,6798,6798,6180,6180,0,0
2010-04-08,5871,6180,5871,5871,0,0
2010-04-09,5871,6489,5871,6489,0,0
2010-04-12,6489,7107,6489,6489,0,0
2010-04-13,6798,8034,6798,8034,0,0
2010-04-14,8034,8652,8034,8034,0,0
2010-04-15,8343,8343,7107,7107,0,0
2010-04-16,7107,7416,7107,7107,0,0
2010-04-19,7416,7416,6489,6798,0,0
2010-04-20,6798,6798,6489,6798,0,0
2010-04-21,6798,6798,6180,6180,0,0
2010-04-22,6489,6489,5871,6180,0,0
2010-04-23,6180,6489,6180,6180,0,0
2010-04-26,6489,6489,6180,6489,0,0
2010-04-27,6489,6489,6180,6489,0,0
2010-04-28,6489,6489,6180,6489,0,0
2010-04-29,6489,6489,6180,6489,0,0
2010-04-30,6489,6489,6180,6180,0,0
2010-05-03,6180,6180,5562,5871,0,0
2010-05-04,5562,5871,5562,5562,0,0
2010-05-05,5871,5871,5562,5871,0,0
2010-05-06,5871,6180,5562,5562,0,0
2010-05-10,5871,5871,5562,5562,0,0
2010-05-14,5562,5562,5253,5253,0,0
2010-05-17,5253,5562,5253,5562,0,0
2010-05-18,5562,5562,5253,5562,0,0
2010-05-19,5253,5253,4944,4944,0,0
2010-05-20,4944,5253,4944,4944,0,0
2010-05-21,4944,5253,4944,5253,0,0
2010-05-25,4944,5562,4944,5562,0,0
2010-05-26,5562,5562,5562,5562,0,0
2010-05-28,5253,5562,5253,5253,0,0
2010-06-01,5253,5562,4944,5562,0,0
2010-06-04,5253,5253,4944,5253,0,0
2010-06-07,4944,5253,4944,4944,0,0
2010-06-08,4944,4944,3708,4017,0,0
2010-06-09,4017,4017,3399,3708,0,0
2010-06-10,3708,4326,3708,4017,0,0
2010-06-11,4326,4326,3708,4017,0,0
2010-06-14,4017,4017,4017,4017,0,0
2010-06-15,3708,4017,3708,4017,0,0
2010-06-16,3708,4017,3708,3708,0,0
2010-06-17,3708,3708,3399,3708,0,0
2010-06-18,3399,3708,3090,3399,0,0
2010-06-21,3399,3399,3090,3399,0,0
2010-06-22,3399,3399,3090,3090,0,0
2010-06-23,3090,3399,3090,3399,0,0
2010-06-24,3399,3708,3090,3708,0,0
2010-06-25,3090,4017,3090,3708,0,0
2010-06-28,4017,4017,3399,4017,0,0
2010-06-29,4017,4017,3090,3708,0,0
2010-06-30,3708,3708,3399,3399,0,0
2010-07-02,3399,3708,3090,3708,0,0
2010-07-06,3708,3708,3399,3399,0,0
2010-07-12,4017,4635,3708,4326,0,0
2010-07-13,4326,4326,4017,4017,0,0
2010-07-14,4017,4326,4017,4017,0,0
2010-07-16,4017,4017,4017,4017,0,0
2010-07-19,4017,4017,3708,4017,0,0
2010-07-20,3708,3708,3708,3708,0,0
2010-07-21,4017,4017,3399,3708,0,0
2010-07-22,2472,2781,1545,1854,0,0
2010-07-23,1854,1854,1545,1545,0,0
2010-07-26,1545,1854,1545,1854,0,0
2010-07-27,1854,1854,1854,1854,0,0
2010-07-28,1854,1854,1545,1854,0,0
2010-07-29,1854,1854,1545,1545,0,0
2010-07-30,1854,1854,1545,1545,0,0
2010-08-02,1545,1854,1545,1545,0,0
2010-08-03,1854,1854,1545,1545,0,0
2010-08-04,1545,1854,1545,1545,0,0
2010-08-05,1545,1545,1545,1545,0,0
2010-08-06,1545,1545,1545,1545,0,0
2010-08-09,1545,1545,1545,1545,0,0
2010-08-10,1545,1545,1545,1545,0,0
2010-08-11,1545,1545,1545,1545,0,0
2010-08-12,1545,1545,1236,1545,0,0
2010-08-13,1545,1545,1545,1545,0,0
2010-08-16,1545,1545,1236,1545,0,0
2010-08-17,1545,1545,1236,1545,0,0
2010-08-18,1545,1545,1545,1545,0,0
2010-08-19,1545,1854,1545,1854,0,0
2010-08-20,1545,1854,1545,1545,0,0
2010-08-23,1545,1545,1545,1545,0,0
2010-08-24,1545,1545,1545,1545,0,0
2010-08-27,1545,1545,1236,1545,0,0
2010-08-31,1545,1545,1545,1545,0,0
2010-09-01,1545,1545,1545,1545,0,0
2010-09-02,1236,1545,1236,1545,0,0
2010-09-03,1545,1545,1236,1545,0,0
2010-09-10,1545,2472,1545,1854,0,0
2010-09-13,2163,2163,1854,2163,0,0
2010-09-14,2163,2163,2163,2163,0,0
2010-09-15,2163,2163,1854,1854,0,0
2010-09-16,1854,2163,1854,1854,0,0
2010-09-17,1854,1854,1854,1854,0,0
2010-09-21,1854,1854,1854,1854,0,0
2010-09-22,1854,1854,1545,1545,0,0
2010-09-23,1545,1854,1545,1545,0,0
2010-09-24,1545,1854,1545,1545,0,0
2010-09-27,1545,1854,1545,1854,0,0
2010-09-28,1545,1545,1545,1545,0,0
2010-09-29,1545,1545,1545,1545,0,0
2010-09-30,1545,1545,1545,1545,0,0
2010-10-01,1545,1854,1545,1545,0,0
2010-10-04,1854,1854,1545,1545,0,0
2010-10-05,1545,1545,1545,1545,0,0
2010-10-07,1545,1545,1545,1545,0,0
2010-10-08,1545,1545,1545,1545,0,0
2010-10-11,1545,1545,1545,1545,0,0
2010-10-13,1545,1854,1545,1854,0,0
2010-10-14,1854,1854,1545,1854,0,0
2010-10-21,1545,1545,1545,1545,0,0
2010-10-22,1545,1854,1545,1545,0,0
2010-10-27,1545,1545,1545,1545,0,0
2010-10-28,1545,1545,1545,1545,0,0
2010-10-29,1545,1545,1236,1545,0,0
2010-11-01,1236,1236,1236,1236,0,0
2010-11-02,1236,1545,1236,1236,0,0
2010-11-03,1236,1236,1236,1236,0,0
2010-11-04,1236,1236,1236,1236,0,0
2010-11-09,1236,1236,1236,1236,0,0
2010-11-10,1236,1236,1236,1236,0,0
2010-11-11,1236,1236,1236,1236,0,0
2010-11-12,1236,1545,1236,1545,0,0
2010-11-15,1545,1545,1545,1545,0,0
2010-11-16,1545,1545,1545,1545,0,0
2010-11-17,1545,1545,1545,1545,0,0
2010-11-18,1545,1854,1236,1854,0,0
2010-11-19,1854,1854,1545,1854,0,0
2010-11-22,1545,1545,1236,1236,0,0
2010-11-23,1236,1236,1236,1236,0,0
2010-11-24,1236,1236,1236,1236,0,0
2010-11-26,1236,1236,1236,1236,0,0
2010-11-30,1236,1236,1236,1236,0,0
2010-12-01,1236,1236,1236,1236,0,0
2010-12-02,1236,1236,927,927,0,0
2010-12-03,927,1236,927,927,0,0
2010-12-06,927,927,927,927,0,0
2010-12-07,927,1236,927,1236,0,0
2010-12-08,927,927,618,618,0,0
2010-12-09,1236,1236,618,618,1,0
2010-12-10,618,927,618,618,0,0
2010-12-13,618,618,618,618,0,0
2010-12-14,618,618,618,618,0,0
2010-12-15,618,927,618,927,0,0
2010-12-16,927,927,618,618,0,0
2010-12-17,618,927,618,927,0,0
2010-12-20,618,927,618,618,0,0
2010-12-21,927,927,618,618,0,0
2010-12-22,618,618,618,618,0,0
2010-12-23,618,618,618,618,0,0
2010-12-27,618,927,618,927,0,0
2010-12-28,618,927,618,927,0,0
2010-12-29,618,618,618,618,0,0
2010-12-30,618,927,618,618,0,0
2010-12-31,618,927,618,927,0,0
2011-01-03,927,1236,927,1236,0,0
2011-01-04,1236,1545,1236,1545,0,0
2011-01-05,1545,1545,1236,1236,0,0
2011-01-06,1236,1236,1236,1236,0,0
2011-01-07,1236,1236,927,927,0,0
2011-01-10,927,1236,927,927,0,0
2011-01-11,927,1236,927,1236,0,0
2011-01-12,1236,1545,1236,1236,0,0
2011-01-13,1236,1236,1236,1236,0,0
2011-01-14,1236,1236,1236,1236,0,0
2011-01-18,1236,1236,1236,1236,0,0
2011-01-19,1236,1236,1236,1236,0,0
2011-01-20,1236,1236,927,1236,0,0
2011-01-24,927,1236,927,1236,0,0
2011-01-25,1236,1236,927,1236,0,0
2011-01-26,1236,1236,927,927,0,0
2011-01-31,1236,1236,1236,1236,0,0
2011-02-02,1236,1236,1236,1236,0,0
2011-02-03,1236,1236,927,1236,0,0
2011-02-08,927,927,927,927,0,0
2011-02-09,927,927,927,927,0,0
2011-02-10,927,927,927,927,0,0
2011-02-11,927,927,618,927,0,0
2011-02-14,927,927,927,927,0,0
2011-02-15,927,927,618,927,0,0
2011-02-16,927,927,927,927,0,0
2011-02-17,927,927,927,927,0,0
2011-02-18,927,927,927,927,0,0
2011-02-23,618,927,618,927,0,0
2011-02-24,618,927,618,927,0,0
2011-03-03,927,927,927,927,0,0
2011-03-07,927,927,618,927,0,0
2011-03-08,618,927,618,927,0,0
2011-03-09,927,927,927,927,0,0
2011-03-10,927,927,927,927,0,0
2011-03-11,927,927,927,927,0,0
2011-03-15,618,618,618,618,0,0
2011-03-16,618,618,618,618,0,0
2011-03-17,618,618,618,618,0,0
2011-03-18,618,618,618,618,0,0
2011-03-22,618,618,618,618,0,0
2011-03-23,618,618,618,618,0,0
2011-03-24,618,618,309,618,0,0
2011-03-25,618,618,309,618,0,0
2011-03-28,618,618,309,309,0,0
2011-03-29,309,309,309,309,0,0
2011-03-30,618,618,309,309,0,0
2011-03-31,309,618,309,618,0,0
2011-04-01,618,618,618,618,0,0
2011-04-04,618,618,618,618,0,0
2011-04-05,618,618,618,618,0,0
2011-04-06,618,618,618,618,0,0
2011-04-07,927,927,618,618,0,0
2011-04-08,618,618,618,618,0,0
2011-04-12,598,598,250,500,1,0
2011-04-13,500,520,400,520,1,0
2011-04-14,520,522,280,280,2,0
2011-04-15,284,500,284,480,10,0
2011-04-18,460,540,420,480,3,0
2011-04-19,430,480,400,430,2,0
2011-04-20,540,540,400,410,2,0
2011-04-21,410,420,400,420,3,0
2011-04-25,420,600,410,600,5,0
2011-04-26,600,600,400,460,17,0
2011-04-27,450,450,380,400,4,0
2011-04-28,400,440,400,440,11,0
2011-04-29,420,484,420,456,3,0
2011-05-02,440,454,438,454,5,0
2011-05-03,440,440,402,412,1,0
2011-05-04,440,440,412,440,3,0
2011-05-05,440,440,190,316,50,0
2011-05-06,300,300,230,278,4,0
2011-05-09,270,270,222,254,4,0
2011-05-10,254,270,230,250,2,0
2011-05-11,250,250,250,250,2,0
2011-05-12,260,270,250,270,1,0
2011-05-13,270,270,240,250,1,0
2011-05-16,230,290,230,280,4,0
2011-05-17,240,280,240,280,1,0
2011-05-18,280,280,280,280,1,0
2011-05-19,380,380,240,280,1,0
2011-05-20,280,360,280,360,1,0
2011-05-23,340,376,300,376,2,0
2011-05-24,360,360,320,320,6,0
2011-05-25,330,350,320,330,1,0
2011-05-27,300,300,300,300,1,0
2011-05-31,320,336,290,336,1,0
2011-06-01,300,320,300,320,2,0
2011-06-02,300,320,300,320,1,0
2011-06-06,290,360,290,360,1,0
2011-06-07,370,370,368,368,2,0
2011-06-08,368,368,368,368,1,0
2011-06-09,350,350,308,308,1,0
2011-06-13,310,310,310,310,1,0
2011-06-14,320,340,320,320,1,0
2011-06-15,320,320,320,320,1,0
2011-06-16,340,340,320,322,2,0
2011-06-17,340,340,340,340,2,0
2011-06-20,360,360,338,338,2,0
2011-06-21,338,340,338,340,1,0
2011-06-22,320,324,320,324,1,0
2011-06-23,324,324,324,324,1,0
2011-06-24,320,320,308,312,2,0
2011-06-27,304,304,244,280,8,0
2011-06-28,276,278,258,276,2,0
2011-06-29,260,286,260,286,1,0
2011-06-30,260,260,260,260,1,0
2011-07-05,260,260,250,250,2,0
2011-07-08,262,286,262,286,1,0
2011-07-12,266,284,266,284,1,0
2011-07-13,284,294,280,294,1,0
2011-07-14,292,292,270,270,2,0
2011-07-15,264,264,264,264,1,0
2011-07-19,278,290,278,290,3,0
2011-07-20,294,294,276,276,1,0
2011-07-22,280,280,280,280,1,0
2011-07-25,284,284,284,284,1,0
2011-07-26,288,290,288,290,1,0
2011-07-27,290,300,290,300,2,0
2011-07-29,300,300,300,300,1,0
2011-08-01,280,300,280,300,1,0
2011-08-03,284,284,284,284,1,0
2011-08-04,280,290,280,290,1,0
2011-08-08,290,300,290,290,2,0
2011-08-09,292,292,290,290,1,0
2011-08-15,290,300,290,300,1,0
2011-08-16,290,290,290,290,3,0
2011-08-18,280,280,280,280,2,0
2011-08-19,288,288,288,288,1,0
2011-08-23,290,310,290,310,1,0
2011-08-24,310,310,310,310,1,0
2011-08-31,290,290,270,290,1,0
2011-09-01,290,290,290,290,1,0
2011-09-14,276,276,276,276,2,0
2011-09-15,276,276,276,276,1,0
2011-09-20,280,280,280,280,1,0
2011-09-21,280,280,270,270,6,0
2011-09-22,270,276,270,270,1,0
2011-09-26,230,230,226,230,1,0
2011-09-28,226,290,226,280,2,0
2011-09-29,280,280,280,280,2,0
2011-10-04,206,220,200,202,2,0
2011-10-05,202,278,202,278,1,0
2011-10-10,210,210,150,160,11,0
2011-10-11,162,162,66,118,33,0
2011-10-12,70,100,70,74,4,0
2011-10-13,80,106,80,102,10,0
2011-10-14,120,120,92,92,10,0
2011-10-17,92,92,92,92,1,0
2011-10-18,92,120,92,120,7,0
2011-10-19,100,100,82,100,31,0
2011-10-20,120,120,102,120,4,0
2011-10-21,140,150,100,150,35,0
2011-10-24,148,150,138,150,1,0
2011-10-25,150,174,140,174,3,0
2011-10-26,130,220,130,210,3,0
2011-10-27,180,200,150,170,4,0
2011-10-28,200,200,170,170,1,0
2011-10-31,200,200,200,200,1,0
2011-11-01,180,180,180,180,1,0
2011-11-02,202,268,150,190,1,0
2011-11-03,190,190,190,190,4,0
2011-11-04,190,190,190,190,1,0
2011-11-07,190,190,190,190,2,0
2011-11-08,188,188,188,188,1,0
2011-11-09,188,188,160,160,7,0
2011-11-10,150,170,100,100,15,0
2011-11-11,110,120,104,120,17,0
2011-11-14,130,130,102,130,1,0
2011-11-16,130,150,130,150,4,0
2011-11-17,140,160,140,150,1,0
2011-11-18,160,160,150,150,7,0
2011-11-21,170,170,140,160,1,0
2011-11-22,160,160,150,150,1,0
2011-11-23,150,150,150,150,2,0
2011-11-29,142,152,140,152,1,0
2011-11-30,152,156,120,156,2,0
2011-12-01,130,130,120,120,12,0
2011-12-02,120,120,110,120,4,0
2011-12-05,120,120,120,120,1,0
2011-12-06,120,120,110,110,1,0
2011-12-08,120,120,120,120,3,0
2011-12-09,120,120,120,120,2,0
2011-12-12,102,108,80,100,31,0
2011-12-13,104,104,100,102,3,0
2011-12-14,104,104,100,100,10,0
2011-12-19,90,92,90,92,1,0
2011-12-20,100,104,100,100,4,0
2011-12-21,90,104,90,104,1,0
2011-12-22,90,110,90,104,2,0
2011-12-23,90,104,90,100,3,0
2011-12-27,94,96,80,96,15,0
2011-12-28,96,96,80,80,5,0
2011-12-29,88,88,88,88,1,0
2011-12-30,90,90,88,88,3,0
2012-01-03,90,90,90,90,1,0
2012-01-04,80,100,80,100,2,0
2012-01-05,100,100,80,100,1,0
2012-01-06,100,100,100,100,1,0
2012-01-09,100,100,98,98,1,0
2012-01-10,98,98,98,98,1,0
2012-01-11,98,98,96,96,4,0
2012-01-13,94,94,86,86,1,0
2012-01-17,90,98,90,96,5,0
2012-01-18,96,98,92,92,13,0
2012-01-19,92,98,90,94,13,0
2012-01-20,94,98,90,90,7,0
2012-01-23,90,100,90,96,16,0
2012-01-24,96,100,96,100,3,0
2012-01-25,98,98,86,86,6,0
2012-01-26,98,98,94,94,5,0
2012-01-27,98,98,98,98,3,0
2012-01-30,100,100,98,100,9,0
2012-01-31,94,96,94,96,3,0
2012-02-01,96,96,96,96,7,0
2012-02-02,100,100,100,100,4,0
2012-02-03,96,98,96,96,1,0
2012-02-06,100,100,94,100,4,0
2012-02-07,100,100,100,100,4,0
2012-02-08,100,100,94,100,5,0
2012-02-09,94,94,94,94,1,0
2012-02-10,94,94,94,94,1,0
2012-02-13,100,100,100,100,1,0
2012-02-14,100,100,100,100,3,0
2012-02-15,100,100,94,94,2,0
2012-02-16,94,100,94,94,1,0
2012-02-21,80,94,80,94,2,0
2012-02-22,100,100,94,100,15,0
2012-02-23,100,100,100,100,2,0
2012-02-27,100,100,100,100,1,0
2012-02-29,100,100,100,100,1,0
2012-03-01,100,100,100,100,10,0
2012-03-02,100,100,98,100,31,0
2012-03-05,100,100,100,100,2,0
2012-03-06,98,100,98,100,9,0
2012-03-07,84,100,84,100,4,0
2012-03-08,100,100,98,100,2,0
2012-03-09,100,120,100,110,12,0
2012-03-12,110,110,110,110,1,0
2012-03-13,110,116,110,110,2,0
2012-03-14,120,120,120,120,5,0
2012-03-15,120,120,112,112,5,0
2012-03-16,118,118,118,118,2,0
2012-03-19,118,120,112,120,12,0
2012-03-20,120,130,120,130,12,0
2012-03-21,132,160,132,156,6,0
2012-03-22,160,186,156,180,21,0
2012-03-23,190,196,178,180,20,0
2012-03-26,186,198,184,192,28,0
2012-03-27,192,196,188,188,34,0
2012-03-28,188,188,184,188,11,0
2012-03-29,178,180,150,158,27,0
2012-03-30,170,170,160,170,17,0
2012-04-02,180,188,170,188,10,0
2012-04-03,188,188,150,170,26,0
2012-04-04,172,172,170,170,2,0
2012-04-05,170,172,170,172,1,0
2012-04-09,164,172,164,172,3,0
2012-04-10,172,180,152,164,19,0
2012-04-11,172,180,172,172,5,0
2012-04-12,180,190,180,190,8,0
2012-04-13,188,192,188,192,3,0
2012-04-16,190,228,190,228,13,0
2012-04-17,236,246,220,228,18,0
2012-04-18,228,230,222,230,7,0
2012-04-19,214,230,214,228,3,0
2012-04-20,230,230,224,228,7,0
2012-04-23,228,348,220,260,23,0
2012-04-24,280,360,280,360,25,0
2012-04-25,380,440,360,380,43,0
2012-04-26,390,400,360,400,12,0
2012-04-27,400,400,366,380,21,0
2012-04-30,380,398,380,380,13,0
2012-05-01,380,380,368,368,19,0
2012-05-02,366,370,300,310,20,0
2012-05-03,306,320,288,310,9,0
2012-05-04,320,320,292,306,37,0
2012-05-07,310,340,310,330,20,0
2012-05-08,340,340,300,300,12,0
2012-05-09,300,300,292,300,18,0
2012-05-10,300,300,296,296,5,0
2012-05-11,300,310,300,300,19,0
2012-05-14,310,316,274,280,14,0
2012-05-15,280,298,280,290,37,0
2012-05-16,286,300,284,290,6,0
2012-05-17,290,290,262,280,13,0
2012-05-18,262,262,226,260,14,0
2012-05-21,260,270,250,250,6,0
2012-05-22,260,340,226,240,16,0
2012-05-23,300,300,250,250,1,0
2012-05-24,320,320,298,300,7,0
2012-05-25,322,322,300,300,3,0
2012-05-29,302,310,250,310,2,0
2012-05-30,310,320,310,320,3,0
2012-05-31,320,370,320,340,10,0
2012-06-01,400,402,322,322,6,0
2012-06-04,340,340,300,306,4,0
2012-06-05,332,340,320,340,2,0
2012-06-06,312,338,312,338,1,0
2012-06-07,340,340,330,338,2,0
2012-06-08,250,260,200,230,157,0
2012-06-11,248,248,236,236,18,0
2012-06-12,260,260,238,248,12,0
2012-06-13,240,246,230,236,6,0
2012-06-14,236,248,236,246,4,0
2012-06-15,250,254,240,250,41,0
2012-06-18,250,250,246,246,9,0
2012-06-19,256,260,256,260,2,0
2012-06-20,256,260,254,260,7,0
2012-06-21,262,262,256,256,4,0
2012-06-22,252,252,242,242,6,0
2012-06-25,244,250,244,248,47,0
2012-06-26,240,248,230,238,4,0
2012-06-27,240,240,232,232,3,0
2012-06-28,240,240,230,236,4,0
2012-06-29,236,238,232,238,1,0
2012-07-02,238,238,232,238,1,0
2012-07-03,238,240,238,238,1,0
2012-07-05,240,240,222,224,1,0
2012-07-06,232,232,220,226,6,0
2012-07-09,228,228,226,226,4,0
2012-07-10,226,226,210,214,2,0
2012-07-11,216,220,212,220,10,0
2012-07-12,220,220,204,214,8,0
2012-07-13,210,216,210,216,3,0
2012-07-16,216,220,212,220,4,0
2012-07-17,210,224,210,212,18,0
2012-07-18,214,214,210,212,73,0
2012-07-19,214,214,206,214,3,0
2012-07-20,206,214,206,214,2,0
2012-07-23,214,214,214,214,3,0
2012-07-24,214,214,202,214,5,0
2012-07-25,214,214,214,214,3,0
2012-07-26,190,214,190,214,9,0
2012-07-30,212,212,212,212,2,0
2012-07-31,212,212,210,210,7,0
2012-08-01,210,210,210,210,3,0
2012-08-02,208,210,206,206,3,0
2012-08-03,210,212,210,212,3,0
2012-08-06,212,216,212,214,24,0
2012-08-07,214,214,212,214,4,0
2012-08-08,214,214,210,210,31,0
2012-08-09,214,214,210,210,10,0
2012-08-10,212,212,200,210,4,0
2012-08-14,210,210,204,206,14,0
2012-08-15,208,208,200,208,3,0
2012-08-16,210,210,200,210,2,0
2012-08-17,210,210,210,210,1,0
2012-08-20,200,208,200,200,2,0
2012-08-21,200,210,200,200,7,0
2012-08-22,200,210,200,210,15,0
2012-08-23,210,210,200,200,1,0
2012-08-24,200,200,200,200,5,0
2012-08-28,200,200,200,200,1,0
2012-08-29,210,210,210,210,1,0
2012-08-30,208,208,200,200,1,0
2012-08-31,190,200,190,200,1,0
2012-09-04,200,200,190,200,4,0
2012-09-05,200,200,198,198,2,0
2012-09-06,200,206,200,206,1,0
2012-09-07,206,210,206,210,5,0
2012-09-11,216,216,216,216,7,0
2012-09-13,214,214,200,208,5,0
2012-09-14,208,208,208,208,1,0
2012-09-17,208,208,208,208,6,0
2012-09-18,208,208,200,200,2,0
2012-09-19,208,208,190,200,3,0
2012-09-21,208,208,194,200,1,0
2012-09-24,208,208,200,202,9,0
2012-09-25,208,208,200,208,4,0
2012-09-26,202,202,202,202,1,0
2012-09-27,202,208,202,208,2,0
2012-09-28,208,210,206,210,7,0
2012-10-01,212,212,202,202,8,0
2012-10-02,212,212,202,202,1,0
2012-10-03,212,214,208,214,9,0
2012-10-04,214,214,210,210,4,0
2012-10-05,214,214,214,214,1,0
2012-10-08,210,212,202,202,1,0
2012-10-09,212,212,210,210,1,0
2012-10-10,210,210,210,210,1,0
2012-10-11,210,210,210,210,1,0
2012-10-12,210,210,208,208,4,0
2012-10-15,208,208,182,198,2,0
2012-10-16,200,204,200,200,6,0
2012-10-18,200,200,192,198,6,0
2012-10-22,184,198,182,196,2,0
2012-10-23,198,198,182,196,3,0
2012-10-24,196,204,196,200,8,0
2012-10-25,216,216,186,204,7,0
2012-10-26,204,204,190,202,3,0
2012-10-31,202,202,192,192,1,0
2012-11-01,204,204,204,204,1,0
2012-11-02,204,206,204,206,1,0
2012-11-05,206,206,206,206,3,0
2012-11-06,206,206,204,206,3,0
2012-11-07,202,202,192,200,2,0
2012-11-08,192,204,192,204,5,0
2012-11-09,204,204,204,204,1,0
2012-11-12,206,206,180,180,22,0
2012-11-13,180,180,170,170,12,0
2012-11-14,178,184,170,180,9,0
2012-11-15,180,180,170,170,6,0
2012-11-16,190,190,170,170,3,0
2012-11-19,182,182,160,160,6,0
2012-11-20,160,160,132,150,11,0
2012-11-21,156,160,150,160,9,0
2012-11-23,156,158,140,158,1,0
2012-11-26,156,156,156,156,1,0
2012-11-27,160,166,156,162,25,0
2012-11-28,160,162,144,160,6,0
2012-11-29,160,160,160,160,3,0
2012-11-30,158,158,158,158,1,0
2012-12-03,150,152,150,152,3,0
2012-12-04,150,150,150,150,5,0
2012-12-05,150,150,144,148,6,0
2012-12-06,148,160,148,156,9,0
2012-12-07,150,158,150,158,2,0
2012-12-10,158,158,144,156,5,0
2012-12-12,144,160,144,156,7,0
2012-12-13,156,156,144,154,1,0
2012-12-14,144,158,144,150,1,0
2012-12-17,150,156,144,150,4,0
2012-12-18,156,156,156,156,4,0
2012-12-19,156,156,150,150,1,0
2012-12-20,156,156,148,150,2,0
2012-12-21,154,156,154,156,1,0
2012-12-24,156,156,156,156,1,0
2012-12-27,152,152,144,144,8,0
2012-12-28,144,144,144,144,12,0
2012-12-31,144,148,140,148,4,0
2013-01-02,148,148,148,148,2,0
2013-01-04,148,148,148,148,1,0
2013-01-07,154,154,154,154,2,0
2013-01-08,154,154,150,150,7,0
2013-01-10,144,150,144,150,1,0
2013-01-11,154,154,150,150,1,0
2013-01-14,150,150,150,150,3,0
2013-01-15,150,150,150,150,4,0
2013-01-17,152,152,140,148,3,0
2013-01-18,148,148,148,148,1,0
2013-01-22,124,148,124,148,6,0
2013-01-23,144,148,144,148,1,0
2013-01-24,150,150,148,150,31,0
2013-01-25,148,150,148,150,9,0
2013-01-28,150,152,150,150,2,0
2013-01-29,148,152,148,152,1,0
2013-01-30,150,150,146,146,2,0
2013-01-31,144,144,144,144,4,0
2013-02-01,140,142,140,142,2,0
2013-02-04,150,150,150,150,3,0
2013-02-05,150,158,150,158,4,0
2013-02-06,146,146,146,146,1,0
2013-02-07,150,154,150,154,2,0
2013-02-08,148,152,146,150,4,0
2013-02-11,146,152,146,152,4,0
2013-02-12,146,146,146,146,4,0
2013-02-13,120,120,92,100,110,0
2013-02-14,100,102,100,100,97,0
2013-02-15,100,100,100,100,72,0
2013-02-19,100,100,98,100,56,0
2013-02-20,100,100,98,98,27,0
2013-02-21,94,98,94,94,3,0
2013-02-22,94,98,94,98,12,0
2013-02-25,98,98,96,98,9,0
2013-02-26,98,98,98,98,2,0
2013-02-27,98,98,96,98,5,0
2013-03-01,96,96,96,96,4,0
2013-03-05,98,98,96,96,12,0
2013-03-06,96,96,96,96,4,0
2013-03-07,96,96,96,96,10,0
2013-03-08,94,96,94,96,12,0
2013-03-11,100,100,94,94,21,0
2013-03-12,96,96,96,96,2,0
2013-03-14,96,96,96,96,14,0
2013-03-15,96,96,96,96,4,0
2013-03-18,96,96,96,96,7,0
2013-03-19,96,96,96,96,5,0
2013-03-20,96,96,96,96,1,0
2013-03-21,96,96,96,96,3,0
2013-03-22,94,96,94,96,7,0
2013-03-25,96,96,96,96,1,0
2013-03-26,96,96,96,96,3,0
2013-03-27,96,96,94,94,6,0
2013-03-28,94,94,92,92,8,0
2013-04-01,94,94,94,94,20,0
2013-04-02,94,94,92,94,4,0
2013-04-03,94,94,90,92,9,0
2013-04-04,90,90,90,90,2,0
2013-04-05,90,92,90,92,3,0
2013-04-08,72,90,72,72,27,0
2013-04-09,72,88,72,80,2,0
2013-04-10,80,90,80,88,9,0
2013-04-11,88,88,82,82,2,0
2013-04-12,78,88,78,88,5,0
2013-04-15,88,88,80,80,1,0
2013-04-17,80,90,80,90,4,0
2013-04-19,90,90,90,90,2,0
2013-04-22,90,90,90,90,1,0
2013-04-23,90,90,84,88,1,0
2013-04-24,88,88,80,80,3,0
2013-04-25,74,80,74,78,40,0
2013-04-26,80,86,80,86,2,0
2013-04-29,84,86,84,86,10,0
2013-04-30,86,86,86,86,1,0
2013-05-01,82,86,82,86,1,0
2013-05-03,88,88,88,88,9,0
2013-05-06,88,88,80,80,5,0
2013-05-07,88,90,84,88,14,0
2013-05-08,88,90,82,82,13,0
2013-05-09,90,90,82,82,1,0
2013-05-10,88,88,88,88,2,0
2013-05-13,88,88,82,88,1,0
2013-05-14,88,92,88,92,31,0
2013-05-15,90,90,88,90,17,0
2013-05-16,90,90,88,90,9,0
2013-05-17,88,94,88,90,8,0
2013-05-20,88,88,88,88,3,0
2013-05-21,88,90,88,90,1,0
2013-05-22,90,90,88,88,3,0
2013-05-23,88,90,88,90,14,0
2013-05-24,88,88,78,82,8,0
2013-05-28,88,88,82,84,4,0
2013-05-29,88,88,88,88,15,0
2013-05-30,90,90,78,86,12,0
2013-05-31,86,88,86,88,6,0
2013-06-03,84,90,84,88,4,0
2013-06-04,88,88,84,88,13,0
2013-06-05,88,88,88,88,9,0
2013-06-06,88,88,88,88,2,0
2013-06-07,88,88,88,88,9,0
2013-06-10,88,88,88,88,1,0
2013-06-11,88,88,88,88,3,0
2013-06-12,88,88,88,88,8,0
2013-06-13,90,90,88,90,7,0
2013-06-14,90,90,88,90,14,0
2013-06-17,90,90,88,88,4,0
2013-06-18,88,88,88,88,1,0
2013-06-19,90,90,90,90,14,0
2013-06-20,88,88,88,88,1,0
2013-06-24,88,90,88,90,4,0
2013-06-25,90,92,90,92,8,0
2013-06-26,92,92,92,92,2,0
2013-06-27,92,92,88,88,2,0
2013-06-28,92,92,92,92,5,0
2013-07-01,94,94,94,94,2,0
2013-07-03,92,92,88,88,2,0
2013-07-05,92,92,92,92,1,0
2013-07-08,90,92,90,92,15,0
2013-07-09,92,92,90,90,2,0
2013-07-12,88,90,88,90,3,0
2013-07-15,92,92,80,80,5,0
2013-07-16,88,92,88,88,13,0
2013-07-18,84,88,84,88,1,0
2013-07-19,88,90,88,88,7,0
2013-07-22,84,86,84,86,1,0
2013-07-23,78,88,78,82,11,0
2013-07-24,82,90,82,90,10,0
2013-07-25,90,90,84,84,1,0
2013-07-26,84,84,84,84,5,0
2013-07-29,88,88,80,82,11,0
2013-07-30,82,84,80,80,4,0
2013-07-31,84,84,84,84,6,0
2013-08-01,84,86,84,86,3,0
2013-08-02,86,86,86,86,3,0
2013-08-05,86,86,86,86,4,0
2013-08-08,80,82,80,82,4,0
2013-08-09,86,86,86,86,1,0
2013-08-15,86,88,86,88,7,0
2013-08-16,90,90,90,90,4,0
2013-08-21,86,90,76,80,19,0
2013-08-22,84,84,84,84,1,0
2013-08-23,88,88,88,88,1,0
2013-08-26,88,88,80,84,5,0
2013-08-27,80,80,80,80,1,0
2013-08-28,80,80,80,80,1,0
2013-08-29,84,84,84,84,1,0
2013-08-30,80,82,80,82,6,0
2013-09-05,82,84,82,84,3,0
2013-09-06,80,80,80,80,1,0
2013-09-09,80,80,80,80,1,0
2013-09-10,70,70,64,70,6,0
2013-09-11,76,80,66,80,5,0
2013-09-12,80,80,80,80,1,0
2013-09-16,80,80,70,70,4,0
2013-09-17,74,74,74,74,1,0
2013-09-18,78,78,78,78,3,0
2013-09-20,72,80,72,80,9,0
2013-09-23,80,80,74,76,2,0
2013-09-24,76,76,76,76,2,0
2013-09-26,64,72,64,64,5,0
2013-09-27,64,72,64,64,3,0
2013-09-30,64,74,64,72,17,0
2013-10-02,72,72,72,72,4,0
2013-10-04,72,72,64,66,2,0
2013-10-07,66,66,60,64,40,0
2013-10-08,60,64,60,64,7,0
2013-10-09,64,76,64,72,24,0
2013-10-10,72,74,72,74,1,0
2013-10-11,74,76,72,76,26,0
2013-10-14,72,76,72,76,4,0
2013-10-15,72,76,72,76,1,0
2013-10-16,76,76,76,76,1,0
2013-10-17,76,76,76,76,7,0
2013-10-18,78,80,78,80,29,0
2013-10-21,80,82,78,80,12,0
2013-10-23,80,80,78,80,4,0
2013-10-24,80,82,80,80,13,0
2013-10-25,82,82,76,76,3,0
2013-10-28,76,80,76,80,3,0
2013-10-30,80,80,78,80,2,0
2013-10-31,82,82,80,82,2,0
2013-11-01,82,82,80,80,4,0
2013-11-04,80,80,80,80,1,0
2013-11-05,78,80,78,78,14,0
2013-11-06,78,78,78,78,14,0
2013-11-08,76,78,68,72,48,0
2013-11-11,60,72,60,72,12,0
2013-11-12,70,70,60,60,17,0
2013-11-13,78,78,50,62,10,0
2013-11-14,62,68,62,64,10,0
2013-11-15,70,72,68,70,61,0
2013-11-18,70,72,64,64,15,0
2013-11-19,70,70,68,68,13,0
2013-11-20,68,68,68,68,6,0
2013-11-21,68,68,64,64,9,0
2013-11-25,68,68,66,66,3,0
2013-11-26,66,68,66,68,6,0
2013-11-27,68,78,68,78,44,0
2013-11-29,72,78,72,78,21,0
2013-12-02,76,78,72,78,16,0
2013-12-03,78,80,76,80,10,0
2013-12-04,80,82,76,76,22,0
2013-12-05,78,80,78,80,5,0
2013-12-06,80,80,80,80,6,0
2013-12-09,80,80,78,78,25,0
2013-12-10,76,78,68,72,4,0
2013-12-11,72,72,72,72,1,0
2013-12-12,72,80,72,74,3,0
2013-12-16,74,74,74,74,1,0
2013-12-17,72,78,72,78,2,0
2013-12-18,80,80,80,80,2,0
2013-12-19,78,78,78,78,1,0
2013-12-20,72,78,72,78,2,0
2013-12-23,72,76,72,74,8,0
2013-12-24,70,72,70,72,5,0
2013-12-26,72,72,72,72,1,0
2013-12-27,72,72,70,70,10,0
2013-12-30,72,72,70,70,1,0
2013-12-31,70,74,68,74,46,0
2014-01-02,76,76,76,76,6,0
2014-01-07,76,78,76,76,11,0
2014-01-08,74,74,74,74,1,0
2014-01-09,76,80,76,80,40,0
2014-01-10,80,80,80,80,4,0
2014-01-13,80,80,80,80,6,0
2014-01-14,80,80,80,80,2,0
2014-01-15,80,80,80,80,1,0
2014-01-16,80,80,74,74,2,0
2014-01-17,74,80,74,80,2,0
2014-01-21,80,80,80,80,5,0
2014-01-22,80,80,80,80,2,0
2014-01-23,78,78,76,76,2,0
2014-01-24,76,76,74,74,9,0
2014-01-27,76,80,76,80,7,0
2014-01-28,80,80,80,80,4,0
2014-01-29,78,80,78,80,2,0
2014-01-30,80,80,76,76,3,0
2014-01-31,76,76,70,70,5,0
2014-02-03,74,76,74,76,2,0
2014-02-04,76,78,76,78,2,0
2014-02-05,78,80,72,74,26,0
2014-02-06,78,80,78,80,24,0
2014-02-07,80,80,80,80,9,0
2014-02-10,80,80,78,80,4,0
2014-02-11,80,80,80,80,9,0
2014-02-12,80,90,80,80,10,0
2014-02-13,80,84,80,84,2,0
2014-02-14,84,84,82,84,12,0
2014-02-18,88,88,82,84,9,0
2014-02-19,82,84,82,84,2,0
2014-02-20,80,84,80,84,1,0
2014-02-21,84,84,84,84,1,0
2014-02-24,84,84,82,84,4,0
2014-02-26,84,84,80,84,5,0
2014-02-27,84,84,84,84,1,0
2014-02-28,78,84,78,78,2,0
2014-03-03,78,80,78,78,7,0
2014-03-04,84,84,78,84,27,0
2014-03-05,84,84,84,84,6,0
2014-03-06,84,84,82,84,5,0
2014-03-07,80,88,80,84,7,0
2014-03-10,84,84,84,84,2,0
2014-03-11,80,84,78,84,6,0
2014-03-12,78,84,78,78,4,0
2014-03-13,80,80,80,80,2,0
2014-03-14,78,80,78,80,5,0
2014-03-17,80,80,78,78,7,0
2014-03-18,80,80,78,78,6,0
2014-03-21,80,80,78,80,21,0
2014-03-24,80,80,78,78,1,0
2014-03-25,80,80,80,80,4,0
2014-03-26,80,80,78,78,9,0
2014-03-27,78,80,78,80,27,0
2014-03-28,80,80,78,80,34,0
2014-03-31,80,80,78,78,2,0
2014-04-01,80,80,80,80,1,0
2014-04-02,80,80,80,80,1,0
2014-04-03,78,78,78,78,10,0
2014-04-04,80,80,80,80,6,0
2014-04-07,78,78,78,78,2,0
2014-04-08,78,78,78,78,1,0
2014-04-10,78,78,76,76,18,0
2014-04-11,74,74,60,74,62,0
2014-04-14,80,80,70,74,3,0
2014-04-15,74,74,64,68,3,0
2014-04-16,66,66,66,66,1,0
2014-04-17,66,70,66,70,2,0
2014-04-21,72,72,70,70,2,0
2014-04-22,70,72,70,72,4,0
2014-04-23,72,72,72,72,2,0
2014-04-28,76,76,76,76,6,0
2014-04-29,74,76,74,76,3,0
2014-04-30,68,76,68,72,5,0
2014-05-02,76,92,72,76,48,0
2014-05-05,72,80,72,80,5,0
2014-05-06,76,76,76,76,2,0
2014-05-07,72,72,72,72,4,0
2014-05-08,70,70,70,70,2,0
2014-05-09,76,76,72,72,4,0
2014-05-12,76,76,66,66,35,0
2014-05-13,74,74,74,74,4,0
2014-05-14,74,74,64,66,8,0
2014-05-15,72,72,72,72,2,0
2014-05-16,68,76,68,76,1,0
2014-05-19,76,76,66,68,22,0
2014-05-22,76,76,66,66,1,0
2014-05-23,66,66,66,66,2,0
2014-05-29,66,72,66,72,1,0
2014-05-30,68,74,66,74,6,0
2014-06-03,60,72,60,72,1,0
2014-06-05,66,74,66,74,1,0
2014-06-09,74,74,74,74,1,0
2014-06-10,74,74,74,74,1,0
2014-06-12,74,74,70,70,3,0
2014-06-13,76,76,68,68,16,0
2014-06-16,67.2,70.2,67.1,70.2,80,0
2014-06-17,69.9,70,69.9,70,40,0
2014-06-18,64.7,69.7,64.7,66,100,0
2014-06-19,66,66,62.5,62.5,40,0
2014-06-20,62.9,62.9,62.9,62.9,100,0
2014-06-23,63,67.8,63,67.8,110,0
2014-06-24,67.9,76,67.9,75.5,160,0
2014-06-25,75,75,75,75,600,0
2014-06-27,64.1,66,64.1,64.1,290,0
2014-06-30,64,64,63.1,63.9,120,0
2014-07-01,64,68.9,64,68.9,90,0
2014-07-02,67.5,68,62.7,67,1060,0
2014-07-03,62.8,67.5,62.6,67.5,120,0
2014-07-07,65.2,65.2,65.1,65.1,150,0
2014-07-08,65.1,72,64.2,64.4,250,0
2014-07-09,64.9,64.9,64.3,64.3,40,0
2014-07-10,64.2,64.2,62.5,62.5,250,0
2014-07-11,65,67,65,67,50,0
2014-07-14,62.7,67.4,62.7,67.4,150,0
2014-07-17,67,67,67,67,50,0
2014-07-18,67,67,63.1,63.1,360,0
2014-07-21,65,65,65,65,10,0
2014-07-22,67,67,67,67,10,0
2014-07-23,66,67,65,67,150,0
2014-07-24,66,66,66,66,20,0
2014-07-25,67,67,64.7,64.7,40,0
2014-07-28,67,67,67,67,30,0
2014-07-29,67,67,67,67,100,0
2014-07-30,66,70,66,70,470,0
2014-07-31,70,70,70,70,110,0
2014-08-04,66.4,66.4,61.5,61.5,690,0
2014-08-05,60,60,55,55,140,0
2014-08-06,58,58,42.5,42.5,350,0
2014-08-07,49,50,49,50,400,0
2014-08-08,49,49,49,49,10,0
2014-08-11,43,49,41,49,170,0
2014-08-12,49,49,49,49,30,0
2014-08-13,48,48,30.2,40,700,0
2014-08-14,39.8,39.8,37.5,37.5,170,0
2014-08-15,30.5,35,30.5,32,18700,0
2014-08-18,32,33.9,30,30.8,13114,0
2014-08-19,32.32,32.32,30,31.299,18279,0
2014-08-20,31.5,33,30,30.9,9482,0
2014-08-21,31.6,33,30,30.02,3366,0
2014-08-22,31,31.001,30,30.5,2902,0
2014-08-25,32.4,33.5,31,31.6,6688,0
2014-08-26,31.6,32.3,31.6,32.246,722,0
2014-08-27,33.5,33.5,31.501,32,2520,0
2014-08-28,32.9,33.5,31.701,32.5,4999,0
2014-08-29,32.5,33.5,31.701,31.701,2618,0
2014-09-02,32.1,33.5,30.5,31.3,2130,0
2014-09-03,32.9,32.9,30.9,31.4,805,0
2014-09-04,32.5,32.5,30.1,30.301,3985,0
2014-09-05,30.8,31.156,30.1,30.355,1499,0
2014-09-08,32.274,32.399,30,30.4,3755,0
2014-09-09,30.4,30.4,29.5,30.1,656,0
2014-09-10,30.2,31.304,29.9,30,2250,0
2014-09-11,30.1,32.8,29.5,29.5,2103,0
2014-09-12,29.5,30.9,29.5,29.717,1148,0
2014-09-15,29.8,30.7,29.6,29.7,2703,0
2014-09-16,30.6,30.7,26.1,27.1,3337,0
2014-09-17,26.5,28.1,26.5,27.296,538,0
2014-09-18,27.6,27.6,26,26.1,648,0
2014-09-19,25.9,27.4,25,26.4,4612,0
2014-09-22,25.9,26.5,25.5,25.7,897,0
2014-09-23,25.87,26.299,24.6,24.6,1841,0
2014-09-24,23.9,24.5,22.1,22.79,1296,0
2014-09-25,22.3,23.58,20.9,23.58,138,0
2014-09-26,24.799,24.799,21.9,23.8,1487,0
2014-09-29,23.419,23.476,21.9,22.494,235,0
2014-09-30,23.7,23.7,21.9,22.2,852,0
2014-10-01,23.499,23.499,22.5,22.5,997,0
2014-10-02,23,23.1,21.9,22.2,1374,0
2014-10-03,22,23.176,20.317,21.1,2632,0
2014-10-06,22.5,22.5,20.4,21.1,255,0
2014-10-07,22.5,22.5,20.4,21.2,1334,0
2014-10-08,20.9,22.2,20.9,21.6,470,0
2014-10-09,21.2,21.5,20.5,20.9,1517,0
2014-10-10,21,21.3,20.3,21.3,302,0
2014-10-13,20.2,20.999,20,20,824,0
2014-10-14,19.9,20.799,19.9,20.799,452,0
2014-10-15,19.9,20.499,19.9,20,415,0
2014-10-16,20.4,20.4,20.2,20.4,244,0
2014-10-17,20,21,19.9,19.9,4400,0
2014-10-20,20,20.3,17.6,19.895,617,0
2014-10-21,19.9,20.3,18.3,20.153,260,0
2014-10-22,19.9,20.7,18.4,19.9,6146,0
2014-10-23,22.8,23.8,20.4,21.1,9589,0
2014-10-24,20.8,22.872,20.8,22.5,929,0
2014-10-27,23.999,23.999,21.5,21.6,2411,0
2014-10-28,21.5,22.5,21,21.6,906,0
2014-10-29,22,22,19,21.4,4192,0
2014-10-30,22.8,23.7,21.8,21.8,1561,0
2014-10-31,21.9,26.9,21,22.9,4588,0
2014-11-03,23.3,25,21.1,21.1,3380,0
2014-11-04,21.2,24.7,21.2,24.6,1885,0
2014-11-05,25,27.799,24.75,26.4,1525,0
2014-11-06,27.099,27.099,25.4,26,1032,0
2014-11-07,26.3,26.7,26.3,26.6,417,0
2014-11-10,26.605,26.605,23.8,26.201,631,0
2014-11-11,27.1,27.5,26.4,26.4,1075,0
2014-11-12,27.4,30.1,27.2,29.2,6285,0
2014-11-13,28.68,29.838,28.68,29.1,1278,0
2014-11-14,29.1,29.433,25.8,27.3,2717,0
2014-11-17,27,29.2,27,28.1,366,0
2014-11-18,28,28,27,27,238,0
2014-11-19,27.7,28,24.6,26.4,2084,0
2014-11-20,25.845,26.6,23.5,24.499,4000,0
2014-11-21,24.4,24.4,22.95,24.31,2091,0
2014-11-24,23.9,27.5,23.56,26.9,2036,0
2014-11-25,26.8,26.801,25.301,25.6,921,0
2014-11-26,25.9,25.9,25.8,25.8,60,0
2014-11-28,25.026,25.5,25.026,25.026,121,0
2014-12-01,25,26.3,25,25.5,117,0
2014-12-02,26.3,27.499,25.2,25.2,148,0
2014-12-03,25.5,26.033,23.1,23.8,1252,0
2014-12-04,23.9,29.9,23.9,27.1,3521,0
2014-12-05,28,28.5,25.6,27.4,9280,0
2014-12-08,27.9,29.1,26.968,28.5,2348,0
2014-12-09,28.7,29,28,28.8,1585,0
2014-12-10,29.1,30.9,28.7,29.4,3370,0
2014-12-11,29.7,31.3,29.7,30,2840,0
2014-12-12,30.6,30.9,29.4,30.9,1405,0
2014-12-15,30.7,32.2,30.6,32.1,4227,0
2014-12-16,32,33,31.703,32.8,3514,0
2014-12-17,33,35,32.3,34,5212,0
2014-12-18,35,35,33.001,35,3764,0
2014-12-19,35.3,37,30.6,31,11838,0
2014-12-22,35.7,35.7,31.201,31.5,2190,0
2014-12-23,32,32,30.24,30.7,1302,0
2014-12-24,31,31,30.1,30.2,193,0
2014-12-26,30.4,32,30,31.7,973,0
2014-12-29,31.6,34.1,31,32.1,3764,0
2014-12-30,33,33.6,31.2,32.5,2392,0
2014-12-31,32.8,32.8,30.8,30.9,1561,0
2015-01-02,30.6,31.8,30.6,30.601,355,0
2015-01-05,31.204,31.204,30.6,30.9,471,0
2015-01-06,30.9,30.9,30.6,30.6,482,0
2015-01-07,30.9,31.79,30.5,30.9,410,0
2015-01-08,30.6,32.5,30.6,30.9,560,0
2015-01-09,30.2,32,30.101,30.6,2661,0
2015-01-12,30.2,31.2,25.3,28.3,8304,0
2015-01-13,30,30,27.7,27.745,838,0
2015-01-14,28.001,29.691,27.7,27.9,547,0
2015-01-15,27.7,27.8,26.2,26.8,759,0
2015-01-16,26.822,27.299,25.8,27.2,2006,0
2015-01-20,27.201,27.899,27.2,27.899,699,0
2015-01-21,27.3,27.3,24.8,26.5,972,0
2015-01-22,26.5,26.5,25.1,26,1350,0
2015-01-23,26,26,25.1,25.1,630,0
2015-01-26,25.1,25.101,23.8,24,5967,0
2015-01-27,25.3,25.3,24,24.5,755,0
2015-01-28,24.41,24.5,23.8,24.2,223,0
2015-01-30,24.1,25.399,24.1,24.1,735,0
2015-02-02,24.2,24.2,24.1,24.1,185,0
2015-02-03,24.1,24.5,24.1,24.2,473,0
2015-02-04,24.6,24.8,24.2,24.4,291,0
2015-02-05,24.4,24.4,24.2,24.2,914,0
2015-02-06,24.2,24.4,24.2,24.4,998,0
2015-02-09,24.46,24.499,22.8,23.2,1362,0
2015-02-10,23.2,23.2,21.5,21.5,7761,0
2015-02-11,22,22.4,21.7,21.708,131,0
2015-02-12,21.5,22.2,21.5,21.7,38,0
2015-02-13,21.501,25.4,21.501,24.5,3405,0
2015-02-17,25.2,26,24.2,25.2,588,0
2015-02-18,26,26.3,25.6,26.3,1328,0
2015-02-19,27.3,29.099,26.801,28.6,1719,0
2015-02-20,29.2,30,28.4,28.6,606,0
2015-02-23,29,29.1,27.8,27.8,291,0
2015-02-24,26.6,28.5,26.6,28.1,1923,0
2015-02-25,28.1,28.8,26.749,27,966,0
2015-02-26,27.3,27.3,26.6,26.9,313,0
2015-02-27,26.6,28.3,26.4,28.3,483,0
2015-03-02,26.9,29.1,26.6,27.2,630,0
2015-03-03,26.5,26.5,25.5,26.1,1610,0
2015-03-04,25.7,25.9,23.5,25.7,3140,0
2015-03-05,25.3,25.9,25.1,25.1,610,0
2015-03-06,25.6,26.2,25,25.9,270,0
2015-03-09,26,26,25.3,25.5,200,0
2015-03-10,25.3,26.5,24.5,24.5,1240,0
2015-03-11,25,26.1,25,25.3,1000,0
2015-03-12,26.6,26.8,24.5,26.3,1310,0
2015-03-13,26,26,25.7,25.7,280,0
2015-03-16,25.8,26.1,25.8,25.8,30,0
2015-03-17,26.2,26.9,26.2,26.9,190,0
2015-03-18,27.2,27.2,25.8,26.9,420,0
2015-03-19,27.6,28,27.2,27.5,410,0
2015-03-20,28.5,28.5,27.6,27.6,940,0
2015-03-23,27.8,28,26.9,27.7,600,0
2015-03-24,27.9,29.4,26.9,27.4,1860,0
2015-03-25,29.1,31.9,28.4,30.1,3670,0
2015-03-26,30,32.9,29.5,31.5,6960,0
2015-03-27,31.7,32.7,29.9,31.7,970,0
2015-03-30,32.3,32.4,30.2,30.5,1280,0
2015-03-31,30.5,31.8,30.5,31.1,2940,0
2015-04-01,30.8,31.5,30.4,30.8,1080,0
2015-04-02,30.1,31.5,29.6,30.1,1280,0
2015-04-06,28.4,30.4,25.6,30.4,1230,0
2015-04-07,30.399,30.4,29.201,29.8,1622,0
2015-04-08,29,30.4,29,29.6,1010,0
2015-04-09,29.999,30.1,29.999,30,647,0
2015-04-10,29,30.8,29,30.8,1190,0
2015-04-13,31.5,31.5,30.1,31.1,1280,0
2015-04-14,31.3,31.7,30.5,31.5,1510,0
2015-04-15,33,33,32,32.8,1775,0
2015-04-16,33,34.7,32.15,33.7,2400,0
2015-04-17,33.6,34.9,32.8,33.4,1200,0
2015-04-20,33.5,34.9,30.7,32,1916,0
2015-04-21,31,32.1,31,32,673,0
2015-04-22,31.999,32.501,31.999,32,973,0
2015-04-23,31.3,31.3,30.1,31.1,1160,0
2015-04-24,30.8,32,30.8,31.3,880,0
2015-04-27,31.4,31.4,27.7,30,930,0
2015-04-28,31.1,31.3,30.6,31.1,250,0
2015-04-29,31.2,31.3,30.9,31.1,380,0
2015-04-30,31.1,31.2,27.2,29.7,2850,0
2015-05-01,25.8,30.4,25.8,30.1,840,0
2015-05-04,29.5,31.1,29.5,30.5,1190,0
2015-05-05,29,30.6,29,30.4,700,0
2015-05-06,29.7,30,29.2,29.5,439,0
2015-05-07,29.3,29.9,29.2,29.5,1205,0
2015-05-08,28.8,29.4,28.8,29.2,510,0
2015-05-11,28,28,27.2,27.6,990,0
2015-05-12,26.8,28.1,26.001,26.5,2962,0
2015-05-13,26.6,28,25,25.6,4680,0
2015-05-14,28.9,29,26.6,26.6,560,0
2015-05-15,26.4,28.4,26,27.4,1557,0
2015-05-18,27.3,28,27.3,28,505,0
2015-05-19,28.3,29.2,28.1,28.1,1170,0
2015-05-20,28.2,28.2,25.9,25.9,640,0
2015-05-21,26.5,28.3,26,27.1,1000,0
2015-05-22,27,27.6,26.5,26.8,2000,0
2015-05-26,27.36,28.012,27.36,27.5,410,0
2015-05-27,27.8,28.8,27.7,28.5,650,0
2015-05-28,28.9,29,28.4,28.4,187,0
2015-05-29,28.6,29,28.6,28.6,310,0
2015-06-01,28.6,28.6,28.6,28.6,150,0
2015-06-02,28.699,28.799,28.6,28.799,610,0
2015-06-03,28.7,28.7,28.3,28.3,20,0
2015-06-04,27.5,27.6,27.4,27.6,840,0
2015-06-05,27.6,27.6,27.2,27.2,110,0
2015-06-08,27.2,27.2,26.4,26.4,200,0
2015-06-10,27.1,27.1,26.9,27,61,0
2015-06-11,26.999,26.999,26,26,168,0
2015-06-12,26.2,26.7,26.2,26.6,130,0
2015-06-15,27.3,27.6,26,26.4,340,0
2015-06-16,28,33,26.7,29.6,11340,0
2015-06-17,30,30.4,29.3,29.3,4910,0
2015-06-19,29.3,30.1,29.1,30.1,370,0
2015-06-22,30.5,30.5,26,28.1,2690,0
2015-06-23,28.7,29.4,28.5,28.8,598,0
2015-06-24,30.3,31.7,29,29,4440,0
2015-06-25,28.5,28.5,26.3,27.2,1140,0
2015-06-26,30.4,30.4,26.4,29.2,1660,0
2015-06-29,28.1,29.2,28,28.2,330,0
2015-06-30,27.1,30.5,27.1,28.8,916,0
2015-07-01,29.6,29.6,27.1,28.5,1740,0
2015-07-02,28.8,29,28.6,28.8,280,0
2015-07-06,29.1,29.1,28.5,28.9,410,0
2015-07-07,29,29.5,29,29.5,60,0
2015-07-08,29.6,30.5,29.6,30.1,710,0
2015-07-09,30.5,32,30.5,31.3,1570,0
2015-07-10,31.4,31.4,29.9,31,2310,0
2015-07-13,30.9,31.4,30.3,31.3,1240,0
2015-07-14,31.3,32,31.3,31.652,1337,0
2015-07-15,31,31.4,30.9,31.1,233,0
2015-07-16,31.4,31.5,30.5,31.5,770,0
2015-07-17,32,33,32,32.2,2900,0
2015-07-20,33.7,38.9,33,35.5,10620,0
2015-07-21,36.4,36.5,35.2,35.5,3550,0
2015-07-22,34.3,35.4,32.2,33.9,710,0
2015-07-23,34,34.9,33.1,33.1,1510,0
2015-07-24,32,32.1,31.9,32,1540,0
2015-07-27,34,34,30.6,30.6,770,0
2015-07-28,30.4,31.2,30.3,31,340,0
2015-07-29,31,31,30.6,30.6,160,0
2015-07-30,30.8,32.9,30.8,32.9,630,0
2015-07-31,32.6,33.6,31,31,760,0
2015-08-03,30.9,32.5,30.9,31.9,217,0
2015-08-04,31.1,32.8,31.1,32.8,40,0
2015-08-05,31.1,33,31.1,33,140,0
2015-08-06,32.5,32.9,32.5,32.9,20,0
2015-08-07,31.5,32.7,31.5,32,310,0
2015-08-10,32.1,33.5,31.3,31.9,1750,0
2015-08-11,31.1,31.2,30.7,30.7,220,0
2015-08-12,30.7,31.5,30.5,30.5,270,0
2015-08-13,30,33.5,30,31.2,2180,0
2015-08-14,30.9,31.2,30.9,31.1,250,0
2015-08-17,31,31.2,30.4,30.4,200,0
2015-08-18,31.6,32,31,31.2,1160,0
2015-08-19,31.1,31.5,31,31.2,430,0
2015-08-20,31,31,30,30,380,0
2015-08-21,30.1,31.4,30,30.5,550,0
2015-08-24,30.1,31.5,30,31.5,737,0
2015-08-25,30.6,31.1,30.6,31,620,0
2015-08-26,31.4,31.4,30,31.3,390,0
2015-08-27,30.9,31.3,30.9,31.1,90,0
2015-08-28,30.3,32,30.3,30.7,360,0
2015-08-31,30.7,31.5,30.7,31.5,70,0
2015-09-01,30.3,30.9,30.3,30.9,400,0
2015-09-02,30.6,30.9,30.1,30.1,150,0
2015-09-03,30.3,30.3,29.9,29.9,540,0
2015-09-04,28.4,31,28.4,31,1230,0
2015-09-08,30.9,31.5,29.9,31,290,0
2015-09-09,31.2,31.2,29,29.1,90,0
2015-09-10,30.4,31.5,30.4,31,2391,0
2015-09-11,30.8,31,30.1,30.6,550,0
2015-09-14,30.8,30.8,30.5,30.5,30,0
2015-09-15,30.4,31,30.3,31,580,0
2015-09-16,31.1,31.2,30.9,31,270,0
2015-09-17,30,30.5,28,28.5,1470,0
2015-09-18,28.8,29,27.5,28.3,10670,0
2015-09-21,27.6,28,27.6,27.6,430,0
2015-09-22,27.5,27.5,27.2,27.2,890,0
2015-09-23,27.2,27.2,27.2,27.2,10,0
2015-09-24,27.6,27.8,27.45,27.8,139,0
2015-09-25,27.7,28.3,27.4,28.3,300,0
2015-09-28,26.5,26.5,20,21.86,5687,0
2015-09-29,21.5,22,18,19.4,850,0
2015-09-30,20,20,19.5,19.7,980,0
2015-10-01,20.6,21,18,18.4,5200,0
2015-10-02,19.9,20,19.5,19.8,1330,0
2015-10-05,21,22.3,20.2,20.6,1180,0
2015-10-06,20,20,19,19,1170,0
2015-10-07,19.7,20,19.4,19.8,680,0
2015-10-08,20,20.2,19.6,19.8,1130,0
2015-10-09,19.6,20.1,18.8,20.1,260,0
2015-10-12,20.3,20.5,18.7,20.5,65,0
2015-10-13,20.5,20.5,19.1,20,190,0
2015-10-14,19,19.5,17.7,18.4,1370,0
2015-10-15,19.2,19.8,18.5,19.8,400,0
2015-10-16,19,20.1,18.9,19.9,1050,0
2015-10-19,19.9,19.9,19,19.9,300,0
2015-10-20,18.94,19.3,18.9,18.9,193,0
2015-10-21,18.9,19.5,18.9,18.9,160,0
2015-10-22,19.9,20,18.9,18.9,1330,0
2015-10-23,18.9,20,18.9,20,290,0
2015-10-26,19,20,19,19,330,0
2015-10-27,19,19.9,19,19,200,0
2015-10-28,19.9,19.9,19,19,180,0
2015-10-29,19,19.8,19,19.8,380,0
2015-10-30,19,19,19,19,250,0
2015-11-02,19.4,19.4,19,19,268,0
2015-11-03,19.1,19.7,19,19,250,0
2015-11-04,19,19,17.701,17.701,144,0
2015-11-05,18.1,18.1,15.5,16.2,1310,0
2015-11-06,15.8,17.1,15.8,17.1,40,0
2015-11-09,17.1,17.7,17.1,17.1,180,0
2015-11-10,17.8,17.8,17.8,17.8,10,0
2015-11-12,18,18,15.4,15.8,810,0
2015-11-13,15.8,16,11.6,13.3,1780,0
2015-11-16,13.8,13.8,10.6,12.3,1530,0
2015-11-17,12.3,12.3,11.6,11.6,200,0
2015-11-18,11.5,14.5,11.5,13,1040,0
2015-11-19,13,15.9,12.6,12.6,1290,0
2015-11-20,12.5,12.5,11,11.6,12060,0
2015-11-23,11.3,13.7,11,12.2,30710,0
2015-11-24,11.3,13.8,11.3,12.2,15300,0
2015-11-25,11.9,12.2,11.5,11.8,6800,0
2015-11-27,13.7,13.7,11.2,11.2,3190,0
2015-11-30,11.1,12,11.1,11.3,4870,0
2015-12-01,11.2,11.299,8.8,9.375,20133,0
2015-12-02,9.4,9.749,9,9.01,2733,0
2015-12-03,9,9.48,8.611,9.249,8312,0
2015-12-04,8.6,12,8.6,10.8,31290,0
2015-12-07,10.1,10.2,9,9.1,8960,0
2015-12-08,9.3,9.6,8.7,8.711,5274,0
2015-12-09,10,10.6,9,9,3590,0
2015-12-10,10,10.2,8.5,8.5,4050,0
2015-12-11,10.6,10.6,8.7,8.8,4130,0
2015-12-14,8.8,9.658,8.8,9.2,8854,0
2015-12-15,10.1,10.1,7.9,8.3,10770,0
2015-12-16,9,9.4,8.3,8.8,15810,0
2015-12-17,8.9,9.2,8.6,8.7,7370,0
2015-12-18,8.7,9.9,8.7,9.3,8760,0
2015-12-21,9.5,10,8.7,8.7,7990,0
2015-12-22,8.8,9.2,8.8,9.2,3565,0
2015-12-23,9,9.3,9,9.1,2150,0
2015-12-24,9,9.1,7,8.1,31254,0
2015-12-28,8.1,8.198,6.5,7,34788,0
2015-12-29,6.9,7.6,6.599,7,12786,0
2015-12-30,7,7.14,6.7,6.85,12375,0
2015-12-31,6.5,7.481,6.2,7.35,15254,0
2016-01-04,7.5,7.849,7.1,7.32,13810,0
2016-01-05,10.4,12.3,7.46,7.615,80390,0
2016-01-06,7.133,7.54,6.815,7.1,8533,0
2016-01-07,6.891,6.891,5.6,5.601,13351,0
2016-01-08,6.5,6.999,5.2,6.399,9793,0
2016-01-11,6.1,6.68,5.301,5.35,9027,0
2016-01-12,5.3,5.501,5.3,5.5,2160,0
2016-01-13,6.1,6.1,4.15,4.98,5563,0
2016-01-14,4.301,5.1,4.3,5,5825,0
2016-01-15,5.001,5.07,4.9,5.05,1866,0
2016-01-19,4.4,4.9,4.4,4.8,770,0
2016-01-20,4.501,4.98,4.055,4.97,4428,0
2016-01-21,5.9,5.9,4.601,5.197,1865,0
2016-01-22,4.901,5.275,4.901,5.2,900,0
2016-01-25,5.1,5.5,4.8,4.955,1962,0
2016-01-26,5,5.3,4.901,5.2,822,0
2016-01-27,5.05,5.2,4.901,5.174,1964,0
2016-01-28,5.2,5.8,5.2,5.401,1210,0
2016-01-29,5.4,5.6,5.4,5.5,2320,0
2016-02-01,5.7,5.8,5.5,5.5,3086,0
2016-02-02,5.7,7,5.5,6.45,23311,0
2016-02-03,6.4,7.4,6.4,6.604,9909,0
2016-02-04,7.001,7.4,6.4,6.7,3129,0
2016-02-05,6.1,6.551,5.901,6.184,769,0
2016-02-08,5.9,6.396,5.701,5.821,763,0
2016-02-09,6.35,6.35,5.171,5.6,1941,0
2016-02-10,6.445,6.445,5.801,5.801,2757,0
2016-02-11,5.8,6.68,4.957,6,1193,0
2016-02-12,6.3,6.3,5.7,5.8,1325,0
2016-02-16,5.8,5.8,5,5,1691,0
2016-02-17,5.6,5.6,5.35,5.35,610,0
2016-02-18,5.21,5.21,5.1,5.205,268,0
2016-02-19,5.3,5.7,5.201,5.3,357,0
2016-02-22,5.001,5.086,4.801,4.9,699,0
2016-02-23,5.199,5.199,4.3,4.3,1493,0
2016-02-24,4.6,5.2,4.6,5,330,0
2016-02-25,5.3,5.3,4.701,4.9,366,0
2016-02-26,4.91,5,4.62,4.701,149,0
2016-02-29,4.701,5,4.701,5,628,0
2016-03-01,4.9,5,4.601,4.999,462,0
2016-03-02,4.9,5,4.8,4.9,789,0
2016-03-03,5,5,4.9,4.9,1779,0
2016-03-04,5,5,4.3,4.398,2812,0
2016-03-07,3.85,6.03,3.72,4.23,38227,0
2016-03-08,4.75,4.9,4.3,4.63,9930,0
2016-03-09,4.75,5.3,4.75,4.9306,20102,0
2016-03-10,5.05,5.26,4.75,4.95,9708,0
2016-03-11,4.9,5.25,4.8,4.8,5212,0
2016-03-14,5.05,5.25,4.81,5.075,4919,0
2016-03-15,5.0025,5.117,4.77,4.8001,7917,0
2016-03-16,4.9248,5.11,4.82,4.9,4702,0
2016-03-17,4.85,4.9761,4.8,4.82,1329,0
2016-03-18,4.9635,4.9635,4.47,4.94,2542,0
2016-03-21,5.05,5.1,4.8,4.955,3024,0
2016-03-22,4.83,4.83,3.94,4.309,5843,0
2016-03-23,4.2899,4.2899,4,4,9810,0
2016-03-24,4.07,4.1455,3.8,3.9633,1892,0
2016-03-28,3.86,3.86,3.3577,3.45,11203,0
2016-03-29,3.43,3.77,3.39,3.523,4835,0
2016-03-30,3.3,3.514,3.25,3.3601,5110,0
2016-03-31,3.48,3.57,3.31,3.4183,9407,0
2016-04-01,3.83,4.87,3.4,4.35,180005,0
2016-04-04,4.35,5.05,3.6,4.07,71251,0
2016-04-05,4.116,4.3,3.4744,3.54,65635,0
2016-04-06,3.6,3.82,3,3.5,101405,0
2016-04-07,3.75,4.35,3.5814,3.8,312493,0
2016-04-08,4.15,4.15,3.5,3.6,45696,0
2016-04-11,3.66,3.99,3.5,3.77,206649,0
2016-04-12,3.88,4.44,3.68,3.72,127115,0
2016-04-13,3.78,4,3.55,3.7,32717,0
2016-04-14,3.67,3.85,3.02,3.05,82592,0
2016-04-15,2.13,2.13,2.07,2.1,667710,0
2016-04-18,2.12,2.25,2.1,2.13,190605,0
2016-04-19,2.11,2.115,2.05,2.09,113626,0
2016-04-20,2.08,2.1,1.8201,2.05,117654,0
2016-04-21,2.07,2.08,1.85,1.89,129615,0
2016-04-22,1.95,1.95,1.82,1.86,132289,0
2016-04-25,1.85,2.065,1.82,1.94,718594,0
2016-04-26,1.97,1.97,1.76,1.86,170428,0
2016-04-27,1.84,1.86,1.75,1.75,68588,0
2016-04-28,1.76,1.89,1.76,1.82,302496,0
2016-04-29,1.84,1.84,1.61,1.61,168382,0
2016-05-02,1.63,1.76,1.63,1.7,163902,0
2016-05-03,1.76,1.78,1.7,1.7528,116396,0
2016-05-04,1.77,1.77,1.55,1.7,116541,0
2016-05-05,1.71,1.71,1.6,1.6,62687,0
2016-05-06,1.56,1.64,1.4985,1.53,131034,0
2016-05-09,1.55,1.57,1.42,1.46,69774,0
2016-05-10,1.47,1.529,1.36,1.41,108976,0
2016-05-11,1.3601,1.48,1.36,1.45,45266,0
2016-05-12,1.49,1.57,1.36,1.48,218372,0
2016-05-13,1.55,1.5501,1.38,1.38,203503,0
2016-05-16,1.3871,1.469,1.35,1.39,75596,0
2016-05-17,1.37,1.406,1.15,1.18,158122,0
2016-05-18,1.29,1.29,1.08,1.15,251434,0
2016-05-19,1.18,1.18,1,1.05,146798,0
2016-05-20,1.06,3.97,1.06,3.45,40568344,0
2016-05-23,3.43,4.93,3.03,4.0699,30017186,0
2016-05-24,3.75,4,3.03,3.15,5135241,0
2016-05-25,3.78,4.05,3.3,3.55,6671647,0
2016-05-26,3.45,3.45,3.08,3.1,1284821,0
2016-05-27,3.15,3.19,3,3.02,742539,0
2016-05-31,3.32,3.52,3.12,3.25,1294722,0
2016-06-01,3.25,3.2899,3.02,3.15,496721,0
2016-06-02,3.35,4.5,3.11,3.89,7914447,0
2016-06-03,3.7,4.14,3.51,3.64,1507851,0
2016-06-06,3.62,3.84,3.45,3.63,815390,0
2016-06-07,3.6,3.63,3.15,3.38,685465,0
2016-06-08,3.32,3.449,3.2,3.41,404877,0
2016-06-09,3.4,4.2599,3.31,3.44,3526845,0
2016-06-10,3.35,3.48,3.26,3.29,341865,0
2016-06-13,3.44,3.44,3.16,3.25,186082,0
2016-06-14,3.34,3.4,3.24,3.3,188273,0
2016-06-15,4.44,4.58,3.7,3.82,6759455,0
2016-06-16,3.7,3.7999,3.33,3.68,709358,0
2016-06-17,3.8,3.84,3.57,3.64,380944,0
2016-06-20,3.6,3.72,3.48,3.54,285144,0
2016-06-21,3.48,3.54,3.41,3.54,194601,0
2016-06-22,3.57,3.57,3.37,3.41,149452,0
2016-06-23,4,4.1,3.4501,3.5,2793591,0
2016-06-24,3.35,3.45,3.35,3.4099,392615,0
2016-06-27,3.32,3.469,3.21,3.25,186246,0
2016-06-28,3.28,3.33,3.2,3.33,199922,0
2016-06-29,3.32,3.67,3.32,3.58,441305,0
2016-06-30,3.69,3.69,3.37,3.44,174193,0
2016-07-01,3.37,3.49,3.32,3.45,183851,0
2016-07-05,3.36,3.4499,3.32,3.34,98114,0
2016-07-06,3.31,3.49,3.201,3.39,246442,0
2016-07-07,3.39,3.57,3.27,3.41,209525,0
2016-07-08,3.4,3.43,3.3,3.31,109033,0
2016-07-11,3.35,3.38,3.3,3.32,86843,0
2016-07-12,3.35,3.39,3.3,3.39,137095,0
2016-07-13,3.4,3.4,3.31,3.33,79204,0
2016-07-14,3.34,3.37,3.21,3.29,140935,0
2016-07-15,3,3.1,2.68,2.93,530012,0
2016-07-18,2.93,2.98,2.425,2.63,537777,0
2016-07-19,2.57,2.719,2.55,2.59,116421,0
2016-07-20,2.56,2.74,2.51,2.57,150486,0
2016-07-21,2.52,2.6399,2.51,2.51,85904,0
2016-07-22,2.5,2.649,2.5,2.55,133724,0
2016-07-25,2.58,2.58,2.5,2.5,116129,0
2016-07-26,2.54,2.6835,2.51,2.67,166572,0
2016-07-27,2.69,3.041,2.6701,2.89,318098,0
2016-07-28,2.98,3.05,2.8,2.8599,102734,0
2016-07-29,2.83,2.85,2.7,2.75,106454,0
2016-08-01,2.72,2.91,2.53,2.65,79790,0
2016-08-02,2.62,2.679,2.48,2.54,102161,0
2016-08-03,2.51,2.74,2.4985,2.71,257118,0
2016-08-04,2.81,2.81,2.6,2.7,85651,0
2016-08-05,2.66,2.68,2.54,2.6,109902,0
2016-08-08,2.7,2.7,2.57,2.66,52983,0
2016-08-09,2.7,2.78,2.5513,2.67,79921,0
2016-08-10,2.66,2.7899,2.6303,2.69,50682,0
2016-08-11,2.75,2.75,2.6,2.681,31850,0
2016-08-12,2.56,2.98,2.56,2.95,204751,0
2016-08-15,2.8,2.9399,2.65,2.73,195195,0
2016-08-16,2.75,2.8,2.59,2.59,116879,0
2016-08-17,2.56,2.5971,2.499,2.51,130775,0
2016-08-18,2.5,2.54,2.4,2.464,128984,0
2016-08-19,2.61,2.61,2.44,2.49,85917,0
2016-08-22,2.46,2.55,2.35,2.4,109254,0
2016-08-23,2.4,2.7,2.3,2.59,175448,0
2016-08-24,2.57,2.68,2.4214,2.56,95448,0
2016-08-25,2.53,2.53,2.36,2.44,96467,0
2016-08-26,2.41,2.44,2.35,2.35,48071,0
2016-08-29,2.4,2.44,2.3,2.34,47851,0
2016-08-30,2.3249,2.41,2.29,2.31,53791,0
2016-08-31,2.26,2.3096,2.1,2.18,94729,0
2016-09-01,2.21,2.2544,2.1,2.14,54481,0
2016-09-02,2.13,2.2,2.06,2.1599,70436,0
2016-09-06,2.16,2.46,2.16,2.31,70594,0
2016-09-07,2.33,2.43,2.2,2.4,113277,0
2016-09-08,2.41,3.47,2.41,2.78,4005871,0
2016-09-09,2.71,3.2,2.71,3.0285,746963,0
2016-09-12,3.09,3.1999,2.8,2.99,413552,0
2016-09-13,2.96,2.96,2.8,2.95,132767,0
2016-09-14,2.89,2.9067,2.47,2.7,256027,0
2016-09-15,2.69,2.9172,2.54,2.69,97791,0
2016-09-16,2.67,2.95,2.6592,2.87,238995,0
2016-09-19,2.84,2.93,2.75,2.82,92847,0
2016-09-20,2.79,2.812,2.67,2.72,73694,0
2016-09-21,2.77,2.84,2.73,2.77,149116,0
2016-09-22,2.85,2.85,2.7764,2.82,71205,0
2016-09-23,2.79,2.84,2.73,2.745,67916,0
2016-09-26,2.85,2.85,2.63,2.66,126694,0
2016-09-27,2.66,2.79,2.63,2.72,87764,0
2016-09-28,2.72,2.85,2.69,2.76,119032,0
2016-09-29,3.12,3.189,2.61,2.709,711008,0
2016-09-30,2.62,2.82,2.62,2.71,176897,0
2016-10-03,2.68,2.8,2.67,2.73,105036,0
2016-10-04,2.89,2.9099,2.62,2.7,179874,0
2016-10-05,2.67,2.73,2.41,2.62,181346,0
2016-10-06,2.54,2.6103,2.51,2.61,98414,0
2016-10-07,2.56,2.75,2.55,2.67,67132,0
2016-10-10,2.67,2.68,2.52,2.59,65279,0
2016-10-11,2.57,2.6197,2.5,2.5199,98906,0
2016-10-12,2.8,2.8,2.35,2.39,111062,0
2016-10-13,2.39,2.4964,2.35,2.39,61288,0
2016-10-14,2.3536,2.4876,2.23,2.23,99346,0
2016-10-17,2.23,2.36,2.1,2.1,138288,0
2016-10-18,2.16,2.2152,2.1,2.14,67328,0
2016-10-19,2.15,2.25,2.05,2.135,68273,0
2016-10-20,2.12,2.1506,2.07,2.09,47842,0
2016-10-21,2.01,2.104,2.01,2.04,61162,0
2016-10-24,2.04,2.1016,1.68,1.83,212282,0
2016-10-25,1.91,2,1.8065,1.89,84112,0
2016-10-26,1.9,1.94,1.8,1.81,46443,0
2016-10-27,1.84,1.89,1.7,1.83,90715,0
2016-10-28,1.84,1.92,1.72,1.7377,60309,0
2016-10-31,1.74,1.97,1.65,1.8488,172566,0
2016-11-01,1.84,1.877,1.72,1.75,34788,0
2016-11-02,1.74,1.86,1.7,1.7001,59963,0
2016-11-03,1.73,1.7997,1.63,1.63,22330,0
2016-11-04,1.63,1.68,1.6178,1.6526,40039,0
2016-11-07,1.66,1.69,1.5,1.63,146831,0
2016-11-08,1.65,1.7,1.65,1.6906,63906,0
2016-11-09,1.69,1.9,1.69,1.86,50525,0
2016-11-10,1.89,2,1.6926,1.77,190496,0
2016-11-11,1.9,2,1.78,1.9,57297,0
2016-11-14,1.91,1.9472,1.77,1.86,74737,0
2016-11-15,1.9371,2.6273,1.926,2.3501,1232917,0
2016-11-16,2.55,2.82,2.4914,2.65,819533,0
2016-11-17,2.78,2.9,2.48,2.61,361533,0
2016-11-18,2.59,2.6,2.3,2.4,177789,0
2016-11-21,2.38,2.38,2.1101,2.28,232077,0
2016-11-22,2.24,2.24,2.14,2.16,169951,0
2016-11-23,1.49,1.585,1.43,1.49,2018229,0
2016-11-25,1.49,1.68,1.49,1.65,959944,0
2016-11-28,1.73,1.75,1.52,1.6,593894,0
2016-11-29,1.65,1.67,1.53,1.55,369286,0
2016-11-30,1.57,1.57,1.45,1.45,284984,0
2016-12-01,1.72,1.75,1.35,1.41,1380667,0
2016-12-02,1.39,1.42,1.34,1.35,285439,0
2016-12-05,1.4,1.47,1.35,1.47,318155,0
2016-12-06,1.46,1.5,1.36,1.4,329811,0
2016-12-07,1.4,1.419,1.35,1.38,196640,0
2016-12-08,1.36,1.3876,1.32,1.37,182985,0
2016-12-09,1.36,1.38,1.31,1.32,235284,0
2016-12-12,1.41,1.4376,1.31,1.33,403943,0
2016-12-13,1.38,1.38,1.28,1.32,257817,0
2016-12-14,1.36,1.44,1.24,1.24,387521,0
2016-12-15,1.24,1.245,1.1294,1.17,568556,0
2016-12-16,1.16,1.29,1.12,1.29,377697,0
2016-12-19,1.33,1.33,1.2,1.21,189211,0
2016-12-20,1.39,1.43,1.2,1.24,856474,0
2016-12-21,1.27,1.27,1.21,1.21,297832,0
2016-12-22,1.25,1.25,1.21,1.21,141143,0
2016-12-23,1.25,1.35,1.22,1.33,446488,0
2016-12-27,1.32,1.32,1.25,1.29,258709,0
2016-12-28,1.29,1.39,1.22,1.29,906656,0
2016-12-29,1.28,1.2888,1.21,1.25,332226,0
2016-12-30,1.25,1.2571,1.2,1.22,329786,0
2017-01-03,1.25,1.3,1.22,1.28,235290,0
2017-01-04,1.27,1.38,1.26,1.33,459184,0
2017-01-05,1.32,1.4199,1.23,1.28,659253,0
2017-01-06,1.3,1.31,1.25,1.25,133925,0
2017-01-09,1.27,1.38,1.27,1.31,421602,0
2017-01-10,1.53,1.6,1.35,1.385,1178911,0
2017-01-11,1.42,1.467,1.3,1.34,685709,0
2017-01-12,1.34,1.36,1.26,1.32,383620,0
2017-01-13,1.33,1.35,1.25,1.28,426478,0
2017-01-17,1.31,1.32,1.25,1.28,182334,0
2017-01-18,1.3,1.3,1.23,1.24,207180,0
2017-01-19,1.25,1.29,1.21,1.26,251407,0
2017-01-20,1.28,1.289,1.23,1.28,221311,0
2017-01-23,1.28,1.4,1.28,1.38,1401310,0
2017-01-24,1.65,1.95,1.53,1.55,17565223,0
2017-01-25,1.57,1.5755,1.45,1.5001,1209110,0
2017-01-26,1.55,1.55,1.47,1.54,363245,0
2017-01-27,1.53,1.688,1.49,1.65,1301549,0
2017-01-30,1.68,1.68,1.55,1.58,469630,0
2017-01-31,1.6,1.7,1.54,1.63,598116,0
2017-02-01,1.67,1.7,1.57,1.6483,440488,0
2017-02-02,1.65,1.69,1.57,1.68,381047,0
2017-02-03,1.69,1.7,1.6,1.67,461759,0
2017-02-06,1.67,1.67,1.62,1.63,228741,0
2017-02-07,1.62,1.69,1.55,1.67,721345,0
2017-02-08,1.69,1.91,1.65,1.83,1572423,0
2017-02-09,1.87,2.09,1.76,2.08,2335033,0
2017-02-10,2.05,2.19,2,2.13,1216801,0
2017-02-13,2.15,2.22,1.95,2.09,1450794,0
2017-02-14,2.05,2.37,1.98,2.34,1344857,0
2017-02-15,2.34,2.5723,2.3072,2.49,1663919,0
2017-02-16,2.59,2.65,2.25,2.41,1880866,0
2017-02-17,2.36,2.54,2.331,2.42,587620,0
2017-02-21,2.52,2.65,2.42,2.59,928308,0
2017-02-22,2.7,2.73,2.4,2.45,690505,0
2017-02-23,2.41,2.4899,1.99,2.2,853748,0
2017-02-24,2.12,2.17,2.0411,2.14,281874,0
2017-02-27,2.62,2.65,2.2,2.22,2798632,0
2017-02-28,2.21,2.2645,2.1,2.19,407333,0
2017-03-01,2.18,2.35,2.15,2.25,291613,0
2017-03-02,2.23,2.3322,2.1537,2.18,287259,0
2017-03-03,2.17,2.26,2.15,2.22,249665,0
2017-03-06,2.15,2.38,2.15,2.38,427120,0
2017-03-07,2.4,2.5,2.251,2.44,559257,0
2017-03-08,2.5,2.64,2.4321,2.62,730595,0
2017-03-09,2.65,2.6799,2.51,2.61,333611,0
2017-03-10,2.62,2.65,2.52,2.65,341878,0
2017-03-13,2.64,2.68,2.56,2.66,329686,0
2017-03-14,2.73,3.07,2.51,2.61,1693965,0
2017-03-15,2.68,2.68,2.5,2.57,716462,0
2017-03-16,2.61,2.7,2.22,2.39,1095157,0
2017-03-17,2.34,2.4396,2.27,2.35,381774,0
2017-03-20,2.34,2.43,2.18,2.38,647689,0
2017-03-21,2.55,2.59,2.28,2.38,427523,0
2017-03-22,2.4,2.4,2.25,2.32,275693,0
2017-03-23,2.3,2.3,2.2,2.27,348343,0
2017-03-24,2.26,2.34,2.11,2.33,413555,0
2017-03-27,2.26,2.4,2.24,2.4,245277,0
2017-03-28,2.4,2.4,2.2556,2.28,292924,0
2017-03-29,2.29,2.3722,2.25,2.3,136430,0
2017-03-30,2.35,2.4,2.21,2.32,323943,0
2017-03-31,2.29,2.321,2.25,2.29,102466,0
2017-04-03,2.27,2.34,2.2,2.3,178702,0
2017-04-04,2.27,2.32,2.22,2.25,165321,0
2017-04-05,2.25,2.26,2.15,2.19,176560,0
2017-04-06,2.19,2.19,2.15,2.17,179885,0
2017-04-07,2.18,2.18,2.04,2.17,174214,0
2017-04-10,2.18,2.18,2.05,2.1,158937,0
2017-04-11,2.1,2.139,2,2.07,318899,0
2017-04-12,2.25,2.25,2.0963,2.15,209884,0
2017-04-13,2.16,2.1693,2.12,2.14,93902,0
2017-04-17,2.12,2.13,2.05,2.08,123384,0
2017-04-18,2.25,2.25,2.1,2.1,277771,0
2017-04-19,2.13,2.13,2.0401,2.09,114494,0
2017-04-20,2.06,2.14,2.05,2.1,86210,0
2017-04-21,2.09,2.14,2.07,2.1,99503,0
2017-04-24,2.12,2.1436,2.03,2.07,117477,0
2017-04-25,2.1,2.12,2.01,2.01,160833,0
2017-04-26,2.01,2.027,1.77,1.8701,503417,0
2017-04-27,1.93,1.96,1.65,1.76,422903,0
2017-04-28,1.74,1.77,1.61,1.77,269502,0
2017-05-01,1.75,1.86,1.75,1.83,182649,0
2017-05-02,1.82,1.9,1.8,1.87,105662,0
2017-05-03,1.9,2,1.8913,1.94,153806,0
2017-05-04,1.93,1.94,1.81,1.82,184447,0
2017-05-05,1.81,1.92,1.79,1.9,125136,0
2017-05-08,1.9,1.92,1.81,1.88,100583,0
2017-05-09,1.9,1.94,1.85,1.92,68655,0
2017-05-10,1.9,1.99,1.8,1.93,154025,0
2017-05-11,1.93,1.93,1.84,1.87,60231,0
2017-05-12,1.87,1.87,1.7,1.79,297666,0
2017-05-15,1.81,1.88,1.72,1.88,92893,0
2017-05-16,1.87,1.879,1.8,1.82,75665,0
2017-05-17,1.79,1.79,1.71,1.749,168200,0
2017-05-18,1.73,1.82,1.7,1.73,70406,0
2017-05-19,1.74,1.7599,1.69,1.72,65743,0
2017-05-22,1.74,1.746,1.69,1.719,73303,0
2017-05-23,1.72,1.72,1.66,1.68,49633,0
2017-05-24,1.72,1.7248,1.66,1.68,76518,0
2017-05-25,1.67,1.6844,1.63,1.64,97086,0
2017-05-26,1.65,1.6606,1.63,1.66,24957,0
2017-05-30,1.64,1.66,1.61,1.62,79179,0
2017-05-31,1.63,1.74,1.62,1.74,66997,0
2017-06-01,1.78,1.8999,1.7204,1.84,269625,0
2017-06-02,1.86,1.89,1.78,1.83,89821,0
2017-06-05,1.83,1.88,1.71,1.74,80137,0
2017-06-06,1.72,1.85,1.713,1.75,88371,0
2017-06-07,1.76,1.8153,1.75,1.75,51233,0
2017-06-08,1.75,1.799,1.7,1.7,81307,0
2017-06-09,1.7,1.73,1.65,1.65,91980,0
2017-06-12,1.65,1.68,1.62,1.65,42173,0
2017-06-13,1.65,1.75,1.641,1.72,70200,0
2017-06-14,1.71,1.7301,1.66,1.67,38923,0
2017-06-15,1.63,1.7,1.62,1.63,72234,0
2017-06-16,1.65,1.66,1.59,1.59,48421,0
2017-06-19,1.64,1.68,1.59,1.61,114267,0
2017-06-20,1.62,1.686,1.5,1.5,106959,0
2017-06-21,1.5,1.55,1.5,1.51,86628,0
2017-06-22,1.5,1.66,1.5,1.59,156014,0
2017-06-23,1.59,1.6881,1.5701,1.67,104770,0
2017-06-26,1.68,1.71,1.561,1.59,85075,0
2017-06-27,1.55,1.61,1.52,1.54,75644,0
2017-06-28,1.53,1.58,1.51,1.52,116729,0
2017-06-29,1.54,1.59,1.52,1.55,53163,0
2017-06-30,1.59,1.64,1.5487,1.63,41714,0
2017-07-03,1.6351,1.75,1.63,1.63,92908,0
2017-07-05,1.64,1.65,1.57,1.58,34194,0
2017-07-06,1.57,1.61,1.56,1.58,71265,0
2017-07-07,1.59,1.5924,1.55,1.56,38746,0
2017-07-10,1.56,1.6001,1.5,1.5,111031,0
2017-07-11,1.5,1.54,1.44,1.46,140472,0
2017-07-12,1.471,1.52,1.42,1.43,112538,0
2017-07-13,1.43,1.4716,1.43,1.47,45654,0
2017-07-14,1.47,1.49,1.45,1.46,35521,0
2017-07-17,1.45,1.49,1.4,1.44,166088,0
2017-07-18,1.4556,1.47,1.43,1.47,28464,0
2017-07-19,1.48,1.58,1.48,1.56,117164,0
2017-07-20,1.56,1.569,1.42,1.4823,60785,0
2017-07-21,1.539,1.75,1.5137,1.6299,553985,0
2017-07-24,1.63,1.7099,1.56,1.65,80874,0
2017-07-25,1.64,1.7199,1.56,1.61,64627,0
2017-07-26,1.63,1.6765,1.61,1.64,33168,0
2017-07-27,1.63,1.65,1.53,1.58,91110,0
2017-07-28,1.56,1.6001,1.52,1.52,39832,0
2017-07-31,1.5938,1.6001,1.52,1.53,37800,0
2017-08-01,1.55,1.59,1.5,1.54,133061,0
2017-08-02,1.568,1.5886,1.5,1.54,75470,0
2017-08-03,1.5,1.65,1.5,1.5,62675,0
2017-08-04,1.51,1.5199,1.48,1.49,29923,0
2017-08-07,1.49,1.6113,1.49,1.58,35923,0
2017-08-08,1.95,2.06,1.67,1.76,5932360,0
2017-08-09,1.67,1.79,1.66,1.75,955923,0
2017-08-10,1.73,1.8,1.68,1.74,361878,0
2017-08-11,1.73,1.79,1.52,1.52,562982,0
2017-08-14,1.5,1.62,1.41,1.47,287311,0
2017-08-15,1.55,1.58,1.46,1.55,208049,0
2017-08-16,1.55,1.55,1.44,1.5,96365,0
2017-08-17,1.52,1.54,1.45,1.54,71807,0
2017-08-18,1.53,1.53,1.4683,1.51,52695,0
2017-08-21,1.49,1.5,1.46,1.48,40922,0
2017-08-22,1.5,1.79,1.5,1.79,695327,0
2017-08-23,1.8,1.8,1.61,1.7,282614,0
2017-08-24,1.68,1.68,1.52,1.64,170072,0
2017-08-25,1.63,1.68,1.57,1.65,61381,0
2017-08-28,1.64,1.75,1.64,1.66,76558,0
2017-08-29,1.65,1.7,1.6,1.69,146281,0
2017-08-30,1.68,1.74,1.61,1.67,90540,0
2017-08-31,1.65,1.65,1.6117,1.64,43680,0
2017-09-01,1.7156,1.72,1.63,1.65,55522,0
2017-09-05,1.71,1.71,1.62,1.62,44761,0
2017-09-06,1.6,1.67,1.6,1.61,52574,0
2017-09-07,1.6135,1.62,1.535,1.56,91282,0
2017-09-08,1.56,1.64,1.53,1.55,84111,0
2017-09-11,1.58,1.6,1.55,1.58,49734,0
2017-09-12,1.6,1.63,1.59,1.62,30592,0
2017-09-13,1.65,1.68,1.5734,1.65,137781,0
2017-09-14,1.69,1.92,1.661,1.87,464632,0
2017-09-15,1.9,1.92,1.77,1.79,309403,0
2017-09-18,1.8,1.88,1.8,1.83,111059,0
2017-09-19,1.81,1.8319,1.73,1.78,89062,0
2017-09-20,1.76,1.8092,1.7,1.72,135067,0
2017-09-21,1.93,1.93,1.75,1.76,165795,0
2017-09-22,1.75,1.8,1.72,1.79,31402,0
2017-09-25,1.77,1.81,1.72,1.77,115067,0
2017-09-26,1.79,1.85,1.7705,1.81,111689,0
2017-09-27,1.82,1.83,1.64,1.74,437930,0
2017-09-28,1.74,1.7487,1.62,1.7,182754,0
2017-09-29,1.69,1.71,1.65,1.67,75432,0
2017-10-02,1.67,1.72,1.66,1.72,64282,0
2017-10-03,1.75,1.76,1.65,1.72,102759,0
2017-10-04,1.75,1.75,1.66,1.68,85118,0
2017-10-05,1.68,1.74,1.68,1.7,77536,0
2017-10-06,1.73,1.82,1.71,1.715,200709,0
2017-10-09,1.71,1.83,1.71,1.7989,236552,0
2017-10-10,1.91,1.919,1.72,1.7501,474700,0
2017-10-11,1.92,2.04,1.88,1.92,1037738,0
2017-10-12,1.95,1.95,1.8,1.8,400634,0
2017-10-13,1.85,1.85,1.78,1.79,181411,0
2017-10-16,1.82,1.82,1.64,1.71,256259,0
2017-10-17,1.73,1.7995,1.61,1.73,187031,0
2017-10-18,1.73,1.73,1.64,1.68,112497,0
2017-10-19,1.66,1.67,1.6,1.62,128125,0
2017-10-20,1.61,1.65,1.6077,1.62,92158,0
2017-10-23,1.63,1.68,1.62,1.67,97850,0
2017-10-24,1.62,1.73,1.62,1.73,106621,0
2017-10-25,1.7,1.75,1.63,1.64,119529,0
2017-10-26,1.65,1.66,1.54,1.6,241470,0
2017-10-27,1.59,1.61,1.51,1.53,153403,0
2017-10-30,1.61,1.65,1.44,1.52,319465,0
2017-10-31,1.53,1.56,1.47,1.52,222511,0
2017-11-01,1.51,1.5413,1.48,1.5,101442,0
2017-11-02,1.54,1.54,1.48,1.5,96577,0
2017-11-03,1.49,1.51,1.48,1.5,68496,0
2017-11-06,1.53,1.58,1.5,1.54,94986,0
2017-11-07,1.65,1.65,1.5,1.545,185079,0
2017-11-08,1.53,1.5642,1.5001,1.56,78245,0
2017-11-09,1.55,1.65,1.54,1.59,100344,0
2017-11-10,1.56,1.58,1.5,1.53,77642,0
