Date,Open,High,Low,Close,Volume,OpenInt
2008-05-07,120000,120000,120000,120000,0,0
2008-05-08,108000,111000,96600,105600,350,0
2008-05-09,109080,109080,100320,106080,54,0
2008-05-12,108000,108600,85800,95160,43,0
2008-05-13,95760,96000,88920,90000,28,0
2008-05-14,90000,94200,84600,86880,22,0
2008-05-15,88680,88680,81600,86760,29,0
2008-05-16,87360,94920,86400,87240,35,0
2008-05-19,92640,101880,89280,93000,36,0
2008-05-20,95280,95400,85200,85320,20,0
2008-05-21,86640,88920,78000,80040,19,0
2008-05-22,83760,84480,79200,82680,19,0
2008-05-23,82320,83640,78000,80400,6,0
2008-05-27,82560,82560,80280,81600,3,0
2008-05-28,81600,90000,79560,87000,10,0
2008-05-29,87000,90360,84000,89520,11,0
2008-05-30,91080,91080,83160,87000,10,0
2008-06-02,87000,87720,83640,87600,3,0
2008-06-03,89280,89400,84600,86040,2,0
2008-06-04,86880,88200,80280,82920,9,0
2008-06-05,84240,85200,81000,81480,5,0
2008-06-06,81240,83400,72960,76800,11,0
2008-06-09,77520,80280,72240,73800,14,0
2008-06-10,72840,73200,68640,69600,11,0
2008-06-11,69120,73560,68400,72000,8,0
2008-06-12,72720,74760,71400,72120,3,0
2008-06-13,72480,72600,69480,72120,2,0
2008-06-16,72000,79680,70320,78960,4,0
2008-06-17,79440,79680,72600,74040,2,0
2008-06-18,76800,76800,72360,73800,4,0
2008-06-19,74040,78720,72360,74880,2,0
2008-06-20,74760,75600,72360,73320,2,0
2008-06-23,73320,75720,73200,73680,1,0
2008-06-24,72840,74880,72000,74160,7,0
2008-06-25,69720,74880,69720,72000,3,0
2008-06-26,71520,72120,68520,70680,3,0
2008-06-27,70560,73200,70200,72120,3,0
2008-06-30,73920,75600,72720,73800,1,0
2008-07-01,73800,74640,71520,72000,2,0
2008-07-02,73320,74160,70680,71520,1,0
2008-07-03,73320,73440,71040,72000,3,0
2008-07-07,71760,73440,70800,71280,1,0
2008-07-08,72240,76080,68880,73200,2,0
2008-07-09,74400,77160,71760,75600,1,0
2008-07-10,76680,81000,73920,80040,5,0
2008-07-11,79800,79800,72120,74760,4,0
2008-07-14,75720,75720,72120,73200,1,0
2008-07-15,73200,73800,66240,72120,2,0
2008-07-16,74880,75000,66360,72120,1,0
2008-07-17,73440,74640,72000,73560,1,0
2008-07-18,69360,74400,69360,73920,0,0
2008-07-21,74880,74880,70560,71040,1,0
2008-07-22,71880,73440,71640,73200,1,0
2008-07-23,74760,76800,73680,76560,1,0
2008-07-24,77280,77280,73200,73200,1,0
2008-07-25,75840,76200,71040,72480,0,0
2008-07-28,72600,78240,72600,76440,2,0
2008-07-29,78000,78000,73560,75240,1,0
2008-07-30,75240,75240,72720,73440,0,0
2008-07-31,76920,76920,72120,72360,1,0
2008-08-01,72120,74040,72120,72120,1,0
2008-08-04,72120,74400,70920,73800,1,0
2008-08-05,75480,78000,73200,78000,2,0
2008-08-06,80040,80040,76200,79800,2,0
2008-08-07,80160,80160,77160,78240,1,0
2008-08-08,80040,80040,75960,75960,2,0
2008-08-11,79680,80160,77520,80160,1,0
2008-08-12,79200,80160,77760,77880,1,0
2008-08-13,76320,81000,76200,80520,1,0
2008-08-14,80760,81480,76560,76560,1,0
2008-08-15,76680,80640,76680,77280,0,0
2008-08-18,79320,79320,75960,75960,3,0
2008-08-19,76800,79200,74400,75120,1,0
2008-08-20,76080,76680,76080,76200,1,0
2008-08-21,80400,80640,77400,78720,2,0
2008-08-22,80040,80520,76800,77400,0,0
2008-08-25,78480,78480,70920,72480,2,0
2008-08-26,74040,75600,72120,75600,1,0
2008-08-27,77160,77280,73800,74400,0,0
2008-08-28,76680,77280,74520,76080,1,0
2008-08-29,77160,77160,75120,75240,0,0
2008-09-02,74160,74160,72000,72120,0,0
2008-09-03,72120,72120,70800,71640,1,0
2008-09-04,72000,72360,72000,72360,0,0
2008-09-05,72000,72000,70200,71160,6,0
2008-09-08,71160,71280,69600,70080,1,0
2008-09-09,69360,69360,56760,59760,3,0
2008-09-10,57000,60000,57000,58200,2,0
2008-09-11,56400,59520,54000,59160,1,0
2008-09-12,60240,60240,57360,58080,2,0
2008-09-15,54960,54960,39480,42600,4,0
2008-09-16,43680,49800,41040,48600,3,0
2008-09-17,51360,51360,42720,43080,8,0
2008-09-18,42480,48000,42000,46200,5,0
2008-09-19,47880,54000,45000,51000,2,0
2008-09-22,51000,57000,47640,48120,1,0
2008-09-23,50040,57600,50040,57600,2,0
2008-09-24,60840,68640,60480,66000,14,0
2008-09-25,67800,67920,65400,66000,2,0
2008-09-26,66000,68520,62760,68400,1,0
2008-09-29,69840,69840,48240,51000,9,0
2008-09-30,56760,56760,48480,49680,2,0
2008-10-01,52560,59400,51840,57480,3,0
2008-10-02,57480,60240,55320,58080,1,0
2008-10-03,57000,60960,54600,60840,4,0
2008-10-06,62160,63360,51000,54840,3,0
2008-10-07,57600,57600,48120,51000,2,0
2008-10-08,49800,57840,49200,54000,2,0
2008-10-09,55200,55200,50400,50400,1,0
2008-10-10,48120,57000,48000,48360,1,0
2008-10-13,51000,58080,51000,52800,1,0
2008-10-14,58560,58680,52800,56880,1,0
2008-10-15,57360,57360,52200,52200,0,0
2008-10-16,52440,52440,48840,49800,1,0
2008-10-17,49800,57240,49560,49560,1,0
2008-10-20,55920,55920,51600,51600,1,0
2008-10-21,55920,55920,47880,48720,1,0
2008-10-22,54960,54960,47880,47880,1,0
2008-10-23,47880,47880,44520,44520,1,0
2008-10-24,44400,44400,36000,37800,3,0
2008-10-27,36000,44760,34320,35160,1,0
2008-10-28,47520,47520,33720,34680,2,0
2008-10-29,54240,54240,35400,38160,2,0
2008-10-30,38400,41280,36240,38040,1,0
2008-10-31,41400,41520,37920,37920,1,0
2008-11-03,38160,42600,38160,42000,1,0
2008-11-04,44280,55080,44280,52200,3,0
2008-11-05,61680,61680,48360,48360,5,0
2008-11-06,52560,52800,46920,50400,2,0
2008-11-07,50400,57360,48720,57360,3,0
2008-11-10,56760,59880,51000,51000,1,0
2008-11-11,49560,49800,48000,48600,2,0
2008-11-12,49800,49800,45000,49680,1,0
2008-11-13,50760,54360,49200,54000,0,0
2008-11-14,55920,61200,54600,61200,2,0
2008-11-17,60960,66000,58800,66000,1,0
2008-11-18,66000,66000,57360,65880,1,0
2008-11-19,66000,72000,63480,63600,3,0
2008-11-20,71280,71280,48000,48000,1,0
2008-11-21,48000,53400,48000,48240,1,0
2008-11-24,53400,62400,49800,62400,1,0
2008-11-25,61320,65640,51720,63000,0,0
2008-11-26,60240,68880,54600,63720,2,0
2008-11-28,60480,67920,60240,60240,0,0
2008-12-01,60600,61440,58080,58320,1,0
2008-12-02,58800,60120,57120,58200,0,0
2008-12-03,65760,65880,58800,60600,1,0
2008-12-04,65640,65760,54000,55800,1,0
2008-12-05,57240,57240,55320,55320,0,0
2008-12-08,54120,57720,52560,57000,1,0
2008-12-09,63600,63600,54480,55320,0,0
2008-12-10,58920,60000,54120,56640,1,0
2008-12-11,58680,58680,45000,51480,3,0
2008-12-12,48600,51360,47760,51360,1,0
2008-12-15,48960,50160,47760,47880,1,0
2008-12-16,53520,53760,48240,50160,0,0
2008-12-17,48600,51360,48240,48720,0,0
2008-12-18,49560,56040,48960,49200,1,0
2008-12-19,48600,55680,48600,53640,1,0
2008-12-22,54000,54000,48720,49200,2,0
2008-12-23,50280,50280,45600,47520,1,0
2008-12-24,45240,50040,45240,50040,0,0
2008-12-26,47160,48120,46560,48120,0,0
2008-12-29,47520,47760,46800,46920,0,0
2008-12-30,48600,48600,43920,45600,5,0
2008-12-31,45000,47520,43800,43800,3,0
2009-01-02,47400,47400,42720,44880,0,0
2009-01-05,43800,46200,43800,44040,2,0
2009-01-06,45240,46200,42600,45720,1,0
2009-01-07,47400,49440,45840,48480,0,0
2009-01-08,46440,48600,45960,46080,0,0
2009-01-09,48240,48240,43200,43200,1,0
2009-01-12,44280,46560,42960,43440,3,0
2009-01-13,44040,47400,43200,46320,0,0
2009-01-14,47400,47400,44400,44400,2,0
2009-01-15,44880,46200,44400,46080,0,0
2009-01-16,47400,48600,45000,47880,1,0
2009-01-20,48960,49800,48600,49440,0,0
2009-01-21,49440,49440,47400,49200,0,0
2009-01-22,51000,51000,46320,46440,0,0
2009-01-23,48240,48240,46920,46920,0,0
2009-01-26,47040,49200,47040,48360,0,0
2009-01-27,49080,49200,47160,49200,0,0
2009-01-28,49080,49080,47160,48120,0,0
2009-01-29,46800,48480,46800,48000,1,0
2009-01-30,48000,48600,48000,48120,0,0
2009-02-02,48720,48840,48120,48360,0,0
2009-02-03,48600,50640,48600,49800,2,0
2009-02-04,47880,48600,47880,48600,0,0
2009-02-05,49200,49680,47160,48600,1,0
2009-02-06,45480,50400,45360,47400,3,0
2009-02-09,48960,49080,47400,48360,0,0
2009-02-10,48960,48960,46920,47880,1,0
2009-02-11,48840,48840,46800,46800,1,0
2009-02-12,47640,47640,42360,42480,0,0
2009-02-13,42000,42240,40800,40800,1,0
2009-02-17,40560,40560,35640,35640,2,0
2009-02-18,36000,36360,34920,35880,0,0
2009-02-19,35400,35400,34920,34920,0,0
2009-02-20,35880,35880,34200,35040,0,0
2009-02-23,35040,35520,33840,33840,1,0
2009-02-24,33000,33120,32400,33000,0,0
2009-02-25,33600,33600,28560,30000,3,0
2009-02-26,29640,30600,27000,27000,1,0
2009-02-27,25680,27120,24360,25200,2,0
2009-03-02,25560,31080,23880,24960,5,0
2009-03-03,25920,25920,23640,24000,1,0
2009-03-04,26520,26520,22200,23040,3,0
2009-03-05,23520,24000,22920,22920,1,0
2009-03-06,23760,23760,23040,23160,1,0
2009-03-09,21240,23160,18960,18960,3,0
2009-03-10,18360,19680,17040,17040,2,0
2009-03-11,19080,22800,18480,19560,3,0
2009-03-12,20160,20760,18000,20520,1,0
2009-03-13,21240,22200,21000,21600,1,0
2009-03-16,22200,25920,22200,24000,1,0
2009-03-17,24360,24480,23400,23400,1,0
2009-03-18,24000,24000,23160,23400,0,0
2009-03-19,24000,24000,22200,22800,0,0
2009-03-20,23760,23760,21360,21360,0,0
2009-03-23,21240,22560,21240,21360,1,0
2009-03-24,22320,22440,22200,22440,0,0
2009-03-25,23280,23640,22320,23640,0,0
2009-03-26,23280,26880,23160,24720,5,0
2009-03-27,23400,26040,23400,24240,2,0
2009-03-30,24360,25680,23640,25680,0,0
2009-03-31,26280,26280,22200,24120,1,0
2009-04-01,24120,24240,23760,24120,1,0
2009-04-02,24360,24600,24000,24000,1,0
2009-04-03,24000,24000,23640,23640,3,0
2009-04-06,23760,23760,22560,23760,0,0
2009-04-07,24000,24000,22560,22800,0,0
2009-04-08,22440,23400,21600,21600,2,0
2009-04-09,22560,22920,21600,21720,1,0
2009-04-13,21600,22920,21600,21840,2,0
2009-04-14,22320,22560,21000,21120,3,0
2009-04-15,21480,21840,21360,21360,1,0
2009-04-16,21480,22680,21000,21360,1,0
2009-04-17,21960,24600,21480,24480,2,0
2009-04-20,24000,25200,20760,20760,11,0
2009-04-21,21120,21480,18840,19920,2,0
2009-04-22,18480,21120,18000,19920,1,0
2009-04-23,20400,21600,20280,21600,1,0
2009-04-24,22440,24000,22440,23280,1,0
2009-04-27,22200,23160,22200,22920,0,0
2009-04-28,22680,24000,22680,22800,0,0
2009-04-29,22800,22920,22560,22560,0,0
2009-04-30,23280,23520,22200,22200,2,0
2009-05-01,22320,23160,22320,22560,1,0
2009-05-04,22320,26880,22320,24720,3,0
2009-05-05,27600,33000,27360,28800,11,0
2009-05-06,30600,34320,30600,30840,4,0
2009-05-07,30600,30600,26400,28080,6,0
2009-05-08,28920,29160,24600,24720,5,0
2009-05-11,24600,26400,23040,25800,5,0
2009-05-12,26880,27360,24600,27360,5,0
2009-05-13,27240,27240,24720,24840,2,0
2009-05-14,24840,26400,24600,25800,2,0
2009-05-15,25440,25440,24960,24960,0,0
2009-05-18,25320,25800,24600,24960,1,0
2009-05-19,24720,26400,24600,25440,2,0
2009-05-20,26040,26040,24720,24840,1,0
2009-05-21,24840,24840,24600,24840,1,0
2009-05-22,24600,25440,24480,24720,1,0
2009-05-26,24600,25560,24480,24840,1,0
2009-05-27,24960,25800,24960,25200,1,0
2009-05-28,26040,26400,25200,25560,2,0
2009-05-29,25320,26160,25200,25200,0,0
2009-06-01,26040,26640,25200,26280,2,0
2009-06-02,26400,26400,25200,25200,1,0
2009-06-03,25200,25200,24360,24840,1,0
2009-06-04,25320,25320,24600,24960,1,0
2009-06-05,29280,42000,29280,38400,106,0
2009-06-08,38160,48720,38160,47760,65,0
2009-06-09,50880,52800,48000,49920,40,0
2009-06-10,49920,50520,43440,47520,34,0
2009-06-11,46800,46800,41040,42840,18,0
2009-06-12,42000,42360,37320,41400,19,0
2009-06-15,39120,39720,35400,35640,9,0
2009-06-16,36000,36960,32400,32400,19,0
2009-06-17,33000,33960,30120,32400,8,0
2009-06-18,33360,36000,33360,34920,20,0
2009-06-19,36240,36240,32520,32520,5,0
2009-06-22,32520,32520,30960,31080,1,0
2009-06-23,31200,33240,31200,32880,3,0
2009-06-24,32520,32880,30960,31320,3,0
2009-06-25,31320,32400,30840,32160,3,0
2009-06-26,33000,33360,32160,33360,4,0
2009-06-29,33360,33360,32400,32400,1,0
2009-06-30,32160,32280,30840,31080,3,0
2009-07-01,31800,31800,31200,31200,0,0
2009-07-02,30600,30720,30000,30000,2,0
2009-07-06,30480,30480,28200,28200,1,0
2009-07-07,29280,29280,26400,26400,2,0
2009-07-08,26760,27000,25560,25560,3,0
2009-07-09,26160,26160,25680,26040,1,0
2009-07-10,26160,26160,25800,26040,0,0
2009-07-13,26040,28320,26040,27360,2,0
2009-07-14,28080,28800,27000,28080,1,0
2009-07-15,28200,28200,26040,26880,7,0
2009-07-16,27000,27000,25800,26280,2,0
2009-07-17,25920,27000,25800,26640,2,0
2009-07-20,26640,27000,26280,26880,2,0
2009-07-21,26520,27360,25320,26520,5,0
2009-07-22,26520,26880,26400,26520,1,0
2009-07-23,27000,30480,26640,30480,15,0
2009-07-24,30840,35040,30000,34440,10,0
2009-07-27,34320,36240,31920,32880,6,0
2009-07-28,33240,33600,29640,31440,4,0
2009-07-29,30840,31320,30120,30120,1,0
2009-07-30,30000,30000,28320,29280,3,0
2009-07-31,32400,33600,30360,30360,4,0
2009-08-03,30600,31800,30000,31080,6,0
2009-08-04,31080,31200,30480,31200,2,0
2009-08-05,31200,31200,30960,30960,3,0
2009-08-06,34320,35640,30840,30840,15,0
2009-08-07,31800,33480,30840,32040,7,0
2009-08-10,32520,33600,30840,30840,15,0
2009-08-11,33600,34680,31560,33600,10,0
2009-08-12,33480,34440,32160,33720,9,0
2009-08-13,34680,36960,33840,35880,12,0
2009-08-14,36360,37680,34920,35520,5,0
2009-08-17,34800,34800,32400,32400,2,0
2009-08-18,32880,34320,32400,33120,1,0
2009-08-19,33000,35040,33000,34320,1,0
2009-08-20,34680,36240,34200,36000,3,0
2009-08-21,35880,36120,33480,35280,3,0
2009-08-24,35040,35760,33240,34200,1,0
2009-08-25,35280,35280,34440,34440,1,0
2009-08-26,33840,33960,33600,33960,0,0
2009-08-27,34560,35160,33360,34800,1,0
2009-08-28,34800,35040,33360,35040,2,0
2009-08-31,34800,36600,33600,36600,2,0
2009-09-01,35880,36120,34440,34440,1,0
2009-09-02,35160,35160,33600,34080,1,0
2009-09-03,34920,34920,33600,33600,0,0
2009-09-04,34560,36960,33600,35280,1,0
2009-09-08,35520,35520,33720,33720,2,0
2009-09-09,34920,36120,34320,34320,1,0
2009-09-10,35880,35880,34200,34200,1,0
2009-09-11,35760,35880,34200,34560,1,0
2009-09-14,33720,33840,33000,33000,2,0
2009-09-15,32880,33840,32880,33120,2,0
2009-09-16,33000,33600,32640,33120,1,0
2009-09-17,33600,33600,31200,31920,3,0
2009-09-18,32280,32760,30600,31200,3,0
2009-09-21,31440,32040,29280,30360,2,0
2009-09-22,30360,31800,30360,31200,2,0
2009-09-23,31440,34680,31200,31440,3,0
2009-09-24,31920,31920,28440,29040,2,0
2009-09-25,29400,31800,29400,30600,3,0
2009-09-28,31080,32040,30120,31200,2,0
2009-09-29,31560,32400,30120,31200,1,0
2009-09-30,30240,31320,28200,31320,1,0
2009-10-01,31440,31440,30000,31080,1,0
2009-10-02,30120,31200,30000,30000,1,0
2009-10-05,29520,30600,29520,30600,0,0
2009-10-06,30600,31200,30600,30600,0,0
2009-10-07,30000,32880,30000,32880,1,0
2009-10-08,33000,34200,32280,34200,2,0
2009-10-09,33600,34320,32520,34320,1,0
2009-10-12,33360,34800,33360,34320,2,0
2009-10-13,34680,34800,34080,34560,0,0
2009-10-14,34560,34800,34080,34680,1,0
2009-10-15,33000,33720,32760,33720,0,0
2009-10-16,33840,34320,33600,34320,3,0
2009-10-19,34800,34800,33360,34200,1,0
2009-10-20,34200,34440,32880,33240,1,0
2009-10-21,33600,34200,31920,33000,3,0
2009-10-22,32400,33240,30840,31440,1,0
2009-10-23,31320,31320,29760,29880,1,0
2009-10-26,29280,30000,26640,26880,4,0
2009-10-27,26640,28200,25200,25920,4,0
2009-10-28,25440,25440,24120,24600,2,0
2009-10-29,24600,26400,24480,25680,2,0
2009-10-30,25800,25800,24240,24240,2,0
2009-11-02,24720,25200,23520,23760,1,0
2009-11-03,23400,25200,23400,23520,1,0
2009-11-04,23880,24000,23760,24000,1,0
2009-11-05,28080,28680,26640,26880,7,0
2009-11-06,27480,29280,26880,29280,8,0
2009-11-09,29400,30000,26400,26400,7,0
2009-11-10,26400,28440,26400,28440,2,0
2009-11-11,28920,32040,28800,32040,3,0
2009-11-12,31200,32040,30360,30600,1,0
2009-11-13,31320,33000,31320,32880,2,0
2009-11-16,33480,35280,33360,35040,4,0
2009-11-17,34800,35160,34200,35040,1,0
2009-11-18,34800,35640,34320,35400,2,0
2009-11-19,34680,36360,33240,36240,2,0
2009-11-20,34560,36480,33360,36120,3,0
2009-11-23,35400,36480,34920,36480,2,0
2009-11-24,34800,37080,34800,36000,1,0
2009-11-25,35040,37080,35040,36600,3,0
2009-11-27,33600,36360,33600,36120,2,0
2009-11-30,36000,37200,35520,36720,1,0
2009-12-01,36000,37080,35880,36360,1,0
2009-12-02,37440,44160,37440,42000,9,0
2009-12-03,42360,43320,41280,41280,1,0
2009-12-04,40320,41400,36600,39600,4,0
2009-12-07,40200,42480,39600,40200,1,0
2009-12-08,41040,42240,39000,40200,1,0
2009-12-09,40320,42000,39600,41880,2,0
2009-12-10,42000,43080,40800,42360,2,0
2009-12-11,41640,42000,39000,39480,3,0
2009-12-14,39000,40680,37800,40200,1,0
2009-12-15,40920,42840,39000,39240,2,0
2009-12-16,40560,40800,38400,39720,2,0
2009-12-17,39360,42600,39000,42120,2,0
2009-12-18,42120,42240,39600,39600,1,0
2009-12-21,40800,42840,40800,42840,2,0
2009-12-22,42960,43680,40920,42600,2,0
2009-12-23,42240,43800,42000,43440,2,0
2009-12-24,43560,44040,43320,43440,2,0
2009-12-28,43200,44040,41760,42000,1,0
2009-12-29,41880,41880,39120,40560,1,0
2009-12-30,39480,40200,38280,39000,1,0
2009-12-31,38280,39960,37440,38760,1,0
2010-01-04,38880,42240,36720,38640,1,0
2010-01-05,39000,42000,39000,42000,1,0
2010-01-06,44160,46920,41880,45960,5,0
2010-01-07,45000,46920,42600,43440,3,0
2010-01-08,44040,45000,43680,44160,1,0
2010-01-11,45120,45120,44760,44880,0,0
2010-01-12,45000,46680,42720,43800,4,0
2010-01-13,43200,44520,40320,42960,2,0
2010-01-14,43200,43200,42840,43200,1,0
2010-01-15,43200,43800,40920,42480,1,0
2010-01-19,42120,46560,42000,45600,2,0
2010-01-20,45240,46560,42120,45840,1,0
2010-01-21,45360,45960,42000,44400,3,0
2010-01-22,42120,44280,39120,40200,2,0
2010-01-25,39960,42000,37800,38040,1,0
2010-01-26,37800,39000,36600,39000,1,0
2010-01-27,38400,38400,37200,38280,1,0
2010-01-28,39000,39000,37200,37920,1,0
2010-01-29,39600,41640,38280,38400,1,0
2010-02-01,36960,38280,36960,38280,0,0
2010-02-02,37200,38880,36360,37800,2,0
2010-02-03,37560,38400,36360,37200,1,0
2010-02-04,37320,37320,36000,36120,1,0
2010-02-05,36000,38280,35880,37680,4,0
2010-02-08,38400,38760,37440,37440,0,0
2010-02-09,38520,38520,35520,38520,2,0
2010-02-10,37920,38280,37800,38280,1,0
2010-02-11,37920,38040,37320,37440,1,0
2010-02-12,37200,38400,37200,38400,0,0
2010-02-16,37320,38400,37200,37200,1,0
2010-02-17,37200,37800,35520,36480,3,0
2010-02-18,36480,36600,36240,36480,0,0
2010-02-19,36600,37080,36600,36720,1,0
2010-02-22,37200,37200,36000,37080,0,0
2010-02-23,37080,37080,36240,36720,0,0
2010-02-24,36720,37080,36720,37080,0,0
2010-02-25,36600,36720,36240,36360,0,0
2010-02-26,36480,36600,36480,36480,0,0
2010-03-01,35880,36120,35880,36120,0,0
2010-03-02,35520,36360,34440,34920,2,0
2010-03-03,35160,36360,35040,36120,1,0
2010-03-04,35400,36600,35400,35520,0,0
2010-03-05,35640,37200,35040,36480,0,0
2010-03-08,36960,36960,36480,36600,1,0
2010-03-09,38400,38400,36720,38040,2,0
2010-03-10,37080,38040,37080,37680,0,0
2010-03-11,37320,38280,36960,37800,1,0
2010-03-12,38280,39240,37920,39240,2,0
2010-03-15,39480,40320,39240,39840,1,0
2010-03-16,40920,41280,39720,41040,1,0
2010-03-17,39000,41280,39000,40680,1,0
2010-03-18,40800,41760,40440,41520,1,0
2010-03-19,41880,42000,40320,41400,1,0
2010-03-22,41400,41400,40320,40320,1,0
2010-03-23,39960,40680,39840,40680,1,0
2010-03-24,40800,41880,40800,41640,0,0
2010-03-25,41400,41400,40920,40920,0,0
2010-03-26,41520,41520,40200,40680,0,0
2010-03-29,40200,40800,40200,40800,1,0
2010-03-30,41400,41400,40200,40320,0,0
2010-03-31,41040,41040,40680,40920,0,0
2010-04-01,40800,40800,40320,40320,0,0
2010-04-05,40560,41400,40560,41160,1,0
2010-04-06,40680,42480,40680,42480,1,0
2010-04-07,41520,42120,41040,41040,0,0
2010-04-08,41040,43800,40920,41880,3,0
2010-04-09,42600,44160,42600,43440,3,0
2010-04-12,43800,45840,43200,44160,2,0
2010-04-13,44400,46080,44040,45240,2,0
2010-04-14,46200,46800,44640,44640,2,0
2010-04-15,44160,46080,44160,45480,0,0
2010-04-16,45960,45960,44160,44160,1,0
2010-04-19,44040,44640,40080,43440,3,0
2010-04-20,44160,44880,43920,43920,1,0
2010-04-21,44880,46200,44400,45240,2,0
2010-04-22,44880,45360,43920,43920,1,0
2010-04-23,43920,44040,43440,43920,2,0
2010-04-26,43920,44520,41520,44040,4,0
2010-04-27,43800,44040,43560,43560,1,0
2010-04-28,44640,45000,43920,43920,1,0
2010-04-29,44400,45000,43440,43800,2,0
2010-04-30,44160,45600,43200,43200,1,0
2010-05-03,43800,46200,43800,45000,2,0
2010-05-04,44400,44760,44040,44040,2,0
2010-05-05,44280,44640,44040,44640,1,0
2010-05-06,44640,46200,43920,45600,5,0
2010-05-07,43920,45000,43200,43920,2,0
2010-05-10,45000,45360,43440,43920,1,0
2010-05-11,44280,44760,43800,44040,0,0
2010-05-12,44520,46080,44280,46080,4,0
2010-05-13,46440,51360,46080,49800,5,0
2010-05-14,48240,53040,48240,52080,5,0
2010-05-17,52080,54600,51720,54000,4,0
2010-05-18,54600,57600,53400,53880,2,0
2010-05-19,54240,55680,49320,50280,1,0
2010-05-20,50280,50280,47760,49920,2,0
2010-05-21,47880,48120,45840,46200,3,0
2010-05-24,45960,45960,41640,42120,5,0
2010-05-25,42360,42360,38400,40440,3,0
2010-05-26,40440,42120,40440,41760,1,0
2010-05-27,40560,42000,40440,42000,2,0
2010-05-28,42240,43680,41760,42000,2,0
2010-06-01,42840,42840,41400,41760,1,0
2010-06-02,42240,42240,40680,41400,1,0
2010-06-03,40440,41880,40200,41880,1,0
2010-06-04,42000,42000,39840,39840,1,0
2010-06-07,40800,41760,39840,40320,1,0
2010-06-08,39840,39840,38400,39240,1,0
2010-06-09,39240,39600,39240,39240,0,0
2010-06-10,39840,41160,39120,41160,0,0
2010-06-11,41280,41760,40440,41160,0,0
2010-06-14,41160,41160,39600,39720,0,0
2010-06-15,40080,40200,38400,39600,2,0
2010-06-16,39600,42000,39360,40440,1,0
2010-06-17,41640,41880,39360,39360,1,0
2010-06-18,38400,39480,37200,38280,3,0
2010-06-21,38160,38160,37560,38040,1,0
2010-06-22,38280,38280,37080,37800,1,0
2010-06-23,36840,37440,36120,36720,2,0
2010-06-24,37320,38280,36120,38280,1,0
2010-06-25,36600,38280,36000,38280,4,0
2010-06-28,41640,41640,38640,39840,2,0
2010-06-29,39840,39840,37560,37800,0,0
2010-06-30,38760,38760,37800,37920,0,0
2010-07-01,37800,37800,36000,36600,1,0
2010-07-02,36000,37200,36000,36600,3,0
2010-07-06,37080,37080,35160,35520,1,0
2010-07-07,33960,35280,33960,35280,0,0
2010-07-08,34680,37200,31200,34920,3,0
2010-07-09,35160,36120,32400,35160,0,0
2010-07-12,36840,36840,34920,34920,1,0
2010-07-13,35040,35880,34800,34800,0,0
2010-07-14,34440,34440,31800,34200,1,0
2010-07-15,32520,33000,32400,33000,0,0
2010-07-16,33360,33360,32640,32640,0,0
2010-07-19,33000,33000,32280,32280,0,0
2010-07-20,32400,32760,32400,32760,0,0
2010-07-21,32520,32520,32040,32520,0,0
2010-07-22,32400,32760,31920,32640,1,0
2010-07-23,32880,34200,31920,33120,2,0
2010-07-26,33120,33840,32880,33360,0,0
2010-07-27,33840,33840,32760,33600,1,0
2010-07-28,32880,34800,32880,33600,0,0
2010-07-29,33000,33000,31800,31800,1,0
2010-07-30,31800,31800,30000,30240,1,0
2010-08-02,31200,31200,30000,30360,1,0
2010-08-03,30840,35040,30840,34080,2,0
2010-08-04,34680,34680,33480,33840,1,0
2010-08-05,31320,36000,31320,35160,1,0
2010-08-06,36000,37680,36000,36000,1,0
2010-08-09,36960,39000,36000,38400,3,0
2010-08-10,38640,39000,36360,38280,1,0
2010-08-11,37920,38640,34920,37680,1,0
2010-08-12,38160,38160,34440,34440,1,0
2010-08-13,34560,35640,34560,35160,0,0
2010-08-16,37680,37680,34440,34440,0,0
2010-08-17,34800,36120,34440,34920,0,0
2010-08-18,36960,38280,33840,33840,0,0
2010-08-19,33840,36000,33720,33720,0,0
2010-08-20,33240,33240,31680,32400,1,0
2010-08-23,32160,33600,30840,30960,1,0
2010-08-24,30840,30840,28800,28800,4,0
2010-08-25,28200,29280,28200,29280,0,0
2010-08-26,28320,30000,27000,27000,2,0
2010-08-27,27120,28200,27000,27240,1,0
2010-08-30,27480,28920,27480,28560,1,0
2010-08-31,28800,28800,27720,28200,1,0
2010-09-01,28920,30000,28440,28440,1,0
2010-09-02,29400,30360,28680,29640,1,0
2010-09-03,29160,33720,29160,31200,2,0
2010-09-07,31560,31560,30240,31200,0,0
2010-09-08,30840,31200,30600,30720,1,0
2010-09-09,31320,31440,31200,31320,0,0
2010-09-10,31800,33000,30720,32400,2,0
2010-09-13,33120,35400,33000,33480,2,0
2010-09-14,33480,35040,32760,33600,1,0
2010-09-15,35640,36600,33720,36000,2,0
2010-09-16,36000,36120,32040,32040,2,0
2010-09-17,32880,33600,32040,33600,2,0
2010-09-20,34800,35400,33840,35280,1,0
2010-09-21,35880,37440,35520,36600,1,0
2010-09-22,37680,37800,36720,37560,1,0
2010-09-23,36960,37680,36960,37440,1,0
2010-09-24,37800,39000,36840,37320,1,0
2010-09-27,37920,38760,37560,38760,1,0
2010-09-28,39000,40200,38280,40200,2,0
2010-09-29,41280,44760,39480,42720,11,0
2010-09-30,44040,44400,43320,44280,5,0
2010-10-01,45000,48840,42720,47880,7,0
2010-10-04,47880,48000,39720,39720,10,0
2010-10-05,40800,43080,39720,39720,4,0
2010-10-06,40080,40440,38640,38760,1,0
2010-10-07,38400,38400,36000,36840,4,0
2010-10-08,36720,36840,35160,36600,3,0
2010-10-11,36960,38040,35280,36600,4,0
2010-10-12,37080,40200,37080,38520,4,0
2010-10-13,39120,40080,37920,37920,3,0
2010-10-14,38640,39000,34920,36600,4,0
2010-10-15,36240,37560,35520,37440,1,0
2010-10-18,37320,37680,36000,37680,4,0
2010-10-19,37560,37560,36000,36120,2,0
2010-10-20,36600,36840,36120,36720,3,0
2010-10-21,36840,37680,36840,36960,1,0
2010-10-22,36720,37080,36120,36240,2,0
2010-10-25,36600,38280,36360,37680,3,0
2010-10-26,37440,38040,37320,37560,1,0
2010-10-27,37680,38040,37320,37320,1,0
2010-10-28,37920,38640,37800,38640,0,0
2010-10-29,39120,39120,37920,37920,3,0
2010-11-01,37680,38400,36480,36480,2,0
2010-11-02,36720,37560,36600,37200,1,0
2010-11-03,37080,38640,36720,38400,2,0
2010-11-04,39240,39240,36720,37320,2,0
2010-11-05,37680,37680,34800,37320,5,0
2010-11-08,36720,38880,36600,37920,2,0
2010-11-09,37800,38760,36840,37320,9,0
2010-11-10,36840,36840,34800,36000,2,0
2010-11-11,36480,36480,34680,35280,2,0
2010-11-12,34920,35400,34920,35160,0,0
2010-11-15,35160,35520,34920,35400,1,0
2010-11-16,35400,36840,33000,33000,2,0
2010-11-17,32400,33960,30960,33000,3,0
2010-11-18,33000,33000,28200,31440,8,0
2010-11-19,31680,31680,31200,31200,1,0
2010-11-22,30000,31320,30000,31200,1,0
2010-11-23,31200,31320,30000,30720,2,0
2010-11-24,30960,31440,30600,31440,1,0
2010-11-26,30600,30600,30000,30120,1,0
2010-11-29,30720,32880,30120,32400,3,0
2010-11-30,31800,31800,30720,31800,1,0
2010-12-01,31800,32040,30720,31080,2,0
2010-12-02,31080,31800,30600,30960,1,0
2010-12-03,31080,31440,30480,30720,1,0
2010-12-06,30720,31080,30000,30840,1,0
2010-12-07,31680,31680,30240,30720,1,0
2010-12-08,30720,31080,29760,29760,3,0
2010-12-09,30360,31080,30000,30840,0,0
2010-12-10,30360,31560,30360,30360,4,0
2010-12-13,30600,31200,30480,30600,4,0
2010-12-14,30960,31200,29760,30720,4,0
2010-12-15,30360,30720,29640,30000,1,0
2010-12-16,30720,30720,29640,30240,1,0
2010-12-17,29760,30360,29640,29640,2,0
2010-12-20,29520,31200,29400,29640,3,0
2010-12-21,29040,30960,29040,29400,2,0
2010-12-22,29400,30120,29400,29760,1,0
2010-12-23,29880,29880,29400,29640,1,0
2010-12-27,29520,30000,28800,29400,1,0
2010-12-28,29400,30720,28920,30000,1,0
2010-12-29,30000,30360,29400,30000,2,0
2010-12-30,30000,30600,29040,30000,1,0
2010-12-31,30360,30720,29400,30600,2,0
2011-01-03,30480,30600,28920,29400,3,0
2011-01-04,29880,30000,29400,29400,2,0
2011-01-05,29760,30000,29520,29880,1,0
2011-01-06,30600,32280,29760,31200,5,0
2011-01-07,30840,32280,30600,32280,3,0
2011-01-10,33000,34800,32040,34200,4,0
2011-01-11,34200,34200,33000,33600,3,0
2011-01-12,34200,34200,33000,33000,2,0
2011-01-13,33480,34200,32400,32520,1,0
2011-01-14,33000,33000,31200,31320,1,0
2011-01-18,32880,33600,31440,33000,3,0
2011-01-19,33000,33480,31080,32760,6,0
2011-01-20,33360,33600,32400,33120,2,0
2011-01-21,33360,33960,32520,33960,4,0
2011-01-24,33960,34920,33600,34320,27,0
2011-01-25,34800,35040,31800,33360,7,0
2011-01-26,33000,34200,32040,32520,2,0
2011-01-27,32880,34560,32520,34200,1,0
2011-01-28,34080,34080,32520,33240,2,0
2011-01-31,32640,33600,32520,33600,7,0
2011-02-01,33360,33480,32400,33480,1,0
2011-02-02,33000,33480,32520,33360,4,0
2011-02-03,33720,34200,33000,33600,4,0
2011-02-04,33600,33600,32760,33240,2,0
2011-02-07,33480,33600,32520,33600,3,0
2011-02-08,33960,33960,32760,33000,5,0
2011-02-09,33480,33480,33000,33000,1,0
2011-02-10,32760,33720,32760,32880,5,0
2011-02-11,33240,33600,32400,32760,1,0
2011-02-14,32400,32880,32400,32760,2,0
2011-02-15,32520,32760,32280,32280,4,0
2011-02-16,32400,33600,32400,33360,5,0
2011-02-18,32880,33360,32400,32880,3,0
2011-02-22,32520,33120,32400,33000,2,0
2011-02-23,33360,33360,32400,32400,1,0
2011-02-24,32400,32640,32400,32640,1,0
2011-02-25,32880,33600,32160,33000,4,0
2011-02-28,33000,33000,32520,33000,0,0
2011-03-01,33240,33240,32640,33120,2,0
2011-03-02,33000,33600,33000,33000,1,0
2011-03-03,33000,33360,32520,32760,0,0
2011-03-04,32640,32880,32640,32880,1,0
2011-03-07,32760,33000,32400,32640,2,0
2011-03-08,32520,33240,31200,32400,2,0
2011-03-09,32280,32280,31200,31200,3,0
2011-03-10,31800,31920,30000,31200,2,0
2011-03-11,30840,31200,29760,29760,5,0
2011-03-14,30000,30600,29880,30480,2,0
2011-03-15,29400,30840,28800,28800,5,0
2011-03-16,28800,30240,28200,28920,4,0
2011-03-17,28800,29400,28440,28680,1,0
2011-03-18,28560,30240,28200,28200,2,0
2011-03-21,28320,30000,28320,28920,2,0
2011-03-22,28920,29280,28800,28800,1,0
2011-03-23,29040,29760,28800,29400,3,0
2011-03-24,29520,29760,29040,29520,1,0
2011-03-25,29520,30000,29520,29520,1,0
2011-03-28,29520,30480,29400,29400,1,0
2011-03-29,29400,31320,29040,30840,5,0
2011-03-30,30480,31320,30000,30360,2,0
2011-03-31,30120,32400,30120,31800,7,0
2011-04-01,31800,32520,30600,30960,2,0
2011-04-04,32280,32280,30000,30840,1,0
2011-04-05,30600,31680,30360,30720,1,0
2011-04-06,30600,30840,30000,30600,2,0
2011-04-07,31440,31440,30000,30720,1,0
2011-04-08,31800,31800,30960,31200,0,0
2011-04-11,31560,31800,30360,30360,1,0
2011-04-12,31080,31800,28800,29040,3,0
2011-04-13,29520,30000,29520,30000,0,0
2011-04-14,29760,30000,29520,29760,0,0
2011-04-15,29520,30600,28920,30000,2,0
2011-04-18,29280,30600,29040,30480,2,0
2011-04-19,30600,30600,30000,30000,1,0
2011-04-20,30360,30360,28800,28920,2,0
2011-04-21,29640,30120,29520,29520,1,0
2011-04-25,29640,30360,29520,29640,1,0
2011-04-26,29400,30240,29400,30240,0,0
2011-04-27,30240,31080,29520,30480,1,0
2011-04-28,29880,30720,29400,29520,0,0
2011-04-29,30000,30600,29640,30600,1,0
2011-05-02,30000,30960,29640,29640,0,0
2011-05-03,29400,29880,28800,29880,1,0
2011-05-04,29520,29760,29040,29400,0,0
2011-05-05,29880,29880,29040,29880,0,0
2011-05-06,30000,30000,28920,29400,1,0
2011-05-09,29040,30000,26640,28080,3,0
2011-05-10,27960,30960,27600,30600,4,0
2011-05-11,31320,31800,30000,30120,2,0
2011-05-12,30240,31080,30120,30600,0,0
2011-05-13,30000,30720,29400,30360,2,0
2011-05-16,30000,30720,29400,29520,1,0
2011-05-17,29760,30480,29400,29400,1,0
2011-05-18,30000,30240,29640,30000,0,0
2011-05-19,29520,30840,29400,30840,1,0
2011-05-20,30720,30960,30120,30240,0,0
2011-05-23,30840,30840,29280,29280,0,0
2011-05-24,29760,29880,29160,29400,0,0
2011-05-25,29400,29760,29400,29760,0,0
2011-05-26,29880,29880,29040,29160,0,0
2011-05-27,29760,29760,28920,29040,0,0
2011-05-31,29640,29640,29280,29280,0,0
2011-06-01,29760,29880,29400,29400,0,0
2011-06-02,29400,29400,28920,29400,0,0
2011-06-03,29160,30000,29160,29160,0,0
2011-06-06,29160,29880,29160,29280,0,0
2011-06-07,29280,29400,29160,29160,0,0
2011-06-08,29160,29520,28320,28440,1,0
2011-06-09,29640,29640,28800,29280,0,0
2011-06-10,28440,30000,28440,30000,0,0
2011-06-13,29880,29880,29040,29400,0,0
2011-06-14,29520,30240,29160,30000,1,0
2011-06-15,30000,30120,28800,29880,1,0
2011-06-16,29880,29880,28920,28920,2,0
2011-06-17,29520,30480,29400,29880,2,0
2011-06-20,30120,30120,29520,30000,0,0
2011-06-21,29520,29760,28800,29760,0,0
2011-06-22,30240,32760,30000,32160,9,0
2011-06-23,32640,34200,30840,31800,10,0
2011-06-24,32160,33480,30720,32400,4,0
2011-06-27,33480,33480,31200,33000,3,0
2011-06-28,33000,34080,30000,31200,7,0
2011-06-29,32640,34080,31080,33840,5,0
2011-06-30,34200,35880,33000,35880,42,0
2011-07-01,35880,36720,35520,36360,3,0
2011-07-05,36480,36480,34320,35640,2,0
2011-07-06,35880,35880,33960,34440,2,0
2011-07-07,34680,36600,34560,35880,5,0
2011-07-08,35400,36240,35400,36000,2,0
2011-07-11,34800,35880,33120,34560,2,0
2011-07-12,34800,35880,33600,34200,2,0
2011-07-13,33840,35400,33120,34680,1,0
2011-07-14,33840,35160,32400,33360,4,0
2011-07-15,33000,33720,32880,33480,2,0
2011-07-18,32880,33480,32520,33480,1,0
2011-07-19,33480,33600,32520,33000,1,0
2011-07-20,34080,34080,32760,33360,5,0
2011-07-21,33240,33840,33000,33840,2,0
2011-07-22,33720,34800,33600,34800,3,0
2011-07-25,33720,34320,33240,34200,5,0
2011-07-26,33600,33840,32280,32640,1,0
2011-07-27,32880,34080,32160,32160,2,0
2011-07-28,32880,33000,30120,30960,2,0
2011-07-29,31440,31440,29400,30600,2,0
2011-08-01,30840,31920,30840,31200,1,0
2011-08-02,31560,31680,29400,29520,3,0
2011-08-03,29760,30960,24000,29400,91,0
2011-08-04,29760,30600,24240,26040,5,0
2011-08-05,24600,28200,24000,24000,7,0
2011-08-08,23160,27600,21840,21840,6,0
2011-08-09,26160,27480,21840,27360,6,0
2011-08-10,28080,28080,25200,25560,4,0
2011-08-11,25680,28680,25680,27480,4,0
2011-08-12,27600,28680,27600,28320,1,0
2011-08-15,28680,30720,27840,30720,3,0
2011-08-16,30000,30600,28800,29760,1,0
2011-08-17,30480,31200,30000,30000,2,0
2011-08-18,27720,28440,27600,27840,4,0
2011-08-19,27720,28080,26160,26280,4,0
2011-08-22,26880,26880,25440,25560,2,0
2011-08-23,26400,28800,25800,27480,1,0
2011-08-24,26880,28200,26520,28080,0,0
2011-08-25,28080,28080,25920,26520,1,0
2011-08-26,26040,28320,26040,27480,0,0
2011-08-29,27000,27480,26040,27000,1,0
2011-08-30,28080,28080,27240,27960,0,0
2011-08-31,27720,28200,26520,27000,1,0
2011-09-01,27000,27000,24600,24960,2,0
2011-09-02,24840,25200,24240,25200,0,0
2011-09-06,24600,25200,24600,25200,1,0
2011-09-07,25680,27120,24960,25920,1,0
2011-09-08,25800,27600,24600,26880,1,0
2011-09-09,26520,27480,25200,26400,2,0
2011-09-12,26520,26880,24240,26280,1,0
2011-09-13,24720,25200,23160,24720,1,0
2011-09-14,24480,24960,23520,24720,0,0
2011-09-15,25080,25080,24120,24840,0,0
2011-09-16,24720,25800,22680,22680,1,0
2011-09-19,22680,24960,22680,24600,1,0
2011-09-20,24360,24840,23400,24600,1,0
2011-09-21,24600,24600,24360,24360,0,0
2011-09-22,24480,24960,22800,22800,1,0
2011-09-23,22800,22920,21720,22680,1,0
2011-09-26,22680,22680,22320,22320,0,0
2011-09-27,22920,23160,20640,22440,2,0
2011-09-28,22800,23400,21960,22920,1,0
2011-09-29,23400,23400,22440,22440,0,0
2011-09-30,22440,22800,21840,21840,0,0
2011-10-03,21000,21480,19440,19440,2,0
2011-10-04,18000,18960,17280,17400,2,0
2011-10-05,16440,18000,16200,16920,2,0
2011-10-06,16920,21240,16920,20400,2,0
2011-10-07,20400,20400,19200,20160,0,0
2011-10-10,20280,21480,19800,20400,1,0
2011-10-11,20520,21600,19560,20520,1,0
2011-10-12,20880,21600,19200,19560,1,0
2011-10-13,19320,20400,19080,19680,1,0
2011-10-14,19200,21000,18960,18960,1,0
2011-10-17,19200,19920,18960,18960,1,0
2011-10-18,18360,22560,18240,19080,1,0
2011-10-19,18960,20280,18960,19440,1,0
2011-10-20,19560,23280,19560,23280,1,0
2011-10-21,23040,23040,21000,21720,3,0
2011-10-24,22200,23880,22200,23280,2,0
2011-10-25,22320,23040,21480,21480,2,0
2011-10-26,21600,21600,19920,20400,2,0
2011-10-27,21000,21240,20280,21120,1,0
2011-10-28,20760,20760,20040,20400,3,0
2011-10-31,22560,22560,19440,19440,4,0
2011-11-01,19560,21600,19560,20640,1,0
2011-11-02,21720,21840,19440,20280,3,0
2011-11-03,20760,21120,19800,20040,1,0
2011-11-04,19800,20400,19800,20400,0,0
2011-11-07,19800,20400,19440,19800,2,0
2011-11-08,19200,19800,19200,19560,1,0
2011-11-09,18720,19680,18600,19200,1,0
2011-11-10,18240,19080,18240,18360,0,0
2011-11-11,18600,19680,18600,18720,0,0
2011-11-14,18360,18840,17640,17760,2,0
2011-11-15,17880,18120,17520,18000,1,0
2011-11-16,18000,18480,17520,18480,25,0
2011-11-17,18720,18720,16560,16920,3,0
2011-11-18,17160,18000,17160,17760,3,0
2011-11-21,17040,18360,15720,16080,3,0
2011-11-22,17640,17760,16440,16920,0,0
2011-11-23,17040,17400,16680,17400,0,0
2011-11-25,17040,17880,17040,17760,0,0
2011-11-28,17760,19200,17400,18480,2,0
2011-11-29,18600,19080,17400,18600,1,0
2011-11-30,19920,20760,18480,18840,0,0
2011-12-01,19200,19200,17160,18480,1,0
2011-12-02,18240,19200,17520,18120,1,0
2011-12-05,18960,18960,16080,16440,3,0
2011-12-06,16800,19800,16800,17520,2,0
2011-12-07,17040,18360,16800,16800,1,0
2011-12-08,16920,18120,16680,16800,1,0
2011-12-09,16560,17280,15840,16440,3,0
2011-12-12,16560,17640,15360,15480,2,0
2011-12-13,15600,15600,13440,13680,7,0
2011-12-14,13680,13680,11880,12120,5,0
2011-12-15,12240,13920,12240,12960,4,0
2011-12-16,13320,13320,12360,12360,1,0
2011-12-19,13200,15000,12720,13800,6,0
2011-12-20,14280,16080,14280,15000,2,0
2011-12-21,15600,16200,14400,16200,2,0
2011-12-22,16080,16560,14520,16200,3,0
2011-12-23,16440,16680,15720,16440,1,0
2011-12-27,16680,17280,15120,15720,4,0
2011-12-28,15480,16560,14880,15360,1,0
2011-12-29,15600,17160,15000,16800,2,0
2011-12-30,16920,18480,16680,17160,8,0
2012-01-03,18120,18120,17160,18000,0,0
2012-01-04,17880,18240,17160,18240,0,0
2012-01-05,18000,18360,17400,17400,1,0
2012-01-06,18360,18720,16920,18000,3,0
2012-01-09,18480,18480,17160,17160,1,0
2012-01-10,16800,17160,16800,16800,1,0
2012-01-11,17160,18000,16440,17640,2,0
2012-01-12,17880,18120,16800,17520,2,0
2012-01-13,17520,17880,16800,17280,2,0
2012-01-17,17880,18000,16680,16800,2,0
2012-01-18,16920,17760,16800,16920,1,0
2012-01-19,17160,19800,16800,18000,5,0
2012-01-20,18360,18360,16800,17040,1,0
2012-01-23,16800,17880,16800,17280,1,0
2012-01-24,18000,18000,17520,17880,0,0
2012-01-25,17760,18000,17400,17400,0,0
2012-01-26,17520,18120,17520,17760,1,0
2012-01-27,18000,18120,17400,18120,3,0
2012-01-30,18120,18960,17400,18240,1,0
2012-01-31,18360,18600,17400,17400,1,0
2012-02-01,17280,18960,17280,18600,0,0
2012-02-02,19320,19440,17760,18000,1,0
2012-02-03,17880,18600,16920,18240,1,0
2012-02-06,17760,19200,17520,18120,1,0
2012-02-07,19680,19680,17640,18720,1,0
2012-02-08,18960,19080,17400,17400,3,0
2012-02-09,17640,19560,17400,17880,2,0
2012-02-10,18120,19200,17880,18000,2,0
2012-02-13,18000,19560,18000,19200,1,0
2012-02-14,19440,19440,18240,18360,1,0
2012-02-15,18360,18600,18240,18600,0,0
2012-02-16,18480,21600,17880,19800,5,0
2012-02-17,19560,20040,18120,18840,0,0
2012-02-21,19320,19680,17400,17640,5,0
2012-02-22,18000,18960,17400,17400,1,0
2012-02-23,17760,18600,17760,18000,0,0
2012-02-24,17880,18240,17880,18240,1,0
2012-02-27,18000,18360,17400,18000,4,0
2012-02-28,18240,18480,17520,18240,3,0
2012-02-29,18000,18360,17400,17400,1,0
2012-03-01,17520,17880,17280,17520,0,0
2012-03-02,17280,18480,17280,17880,1,0
2012-03-05,17400,19320,16440,16920,4,0
2012-03-06,16800,17040,16680,16920,1,0
2012-03-07,16680,17520,16200,17400,0,0
2012-03-08,17400,17760,15000,17400,1,0
2012-03-09,17400,17640,16920,16920,0,0
2012-03-12,17040,18000,17040,18000,1,0
2012-03-13,18000,18120,17400,17400,3,0
2012-03-14,17880,18000,17400,17400,4,0
2012-03-15,17880,18000,17040,18000,0,0
2012-03-16,18000,18600,16440,16920,2,0
2012-03-19,15840,17040,15720,16560,2,0
2012-03-20,16800,18000,16680,17520,2,0
2012-03-21,17160,17400,16680,17400,0,0
2012-03-22,16680,17880,16680,16920,3,0
2012-03-23,17280,17400,16200,17400,26,0
2012-03-26,17520,17520,16920,16920,0,0
2012-03-27,16680,17520,16560,16560,1,0
2012-03-28,16680,17400,16560,16560,1,0
2012-03-29,17160,17400,16680,17400,0,0
2012-03-30,17400,17400,16800,17400,1,0
2012-04-02,17280,17280,15960,15960,4,0
2012-04-03,16320,16680,15960,16560,0,0
2012-04-04,16200,16440,15840,16440,1,0
2012-04-05,16320,16440,15720,15720,1,0
2012-04-09,15720,16200,15600,15720,1,0
2012-04-10,15840,16200,15000,15120,0,0
2012-04-11,15000,15480,12600,13920,2,0
2012-04-12,13920,16440,13920,15240,2,0
2012-04-13,15000,15240,15000,15240,0,0
2012-04-16,15480,16200,15480,15840,0,0
2012-04-17,16200,16200,15960,16200,1,0
2012-04-18,15960,15960,15120,15600,0,0
2012-04-19,15960,15960,15000,15120,0,0
2012-04-20,15120,16200,14400,16200,1,0
2012-04-23,14400,15600,14400,15120,1,0
2012-04-24,14880,15240,14040,14040,1,0
2012-04-25,14640,15000,14160,15000,1,0
2012-04-26,14520,15480,14520,15480,0,0
2012-04-27,15600,16200,15000,16200,8,0
2012-04-30,15600,16670.4,15600,15720,0,0
2012-05-01,16440,16440,16200,16440,1,0
2012-05-02,16320,17520,16080,17040,1,0
2012-05-03,16920,17640,16800,16800,1,0
2012-05-04,17400,17640,17280,17640,1,0
2012-05-07,17640,18000,16800,17040,1,0
2012-05-08,16920,17520,16920,17160,0,0
2012-05-09,16800,17160,16560,16800,2,0
2012-05-10,16920,18000,16560,18000,2,0
2012-05-11,18000,18000,17160,17760,1,0
2012-05-14,18000,18000,16440,17040,1,0
2012-05-15,17040,17040,16800,16800,0,0
2012-05-16,16800,16800,16200,16200,1,0
2012-05-17,16200,17400,16200,16320,1,0
2012-05-18,16440,18000,16080,16440,1,0
2012-05-21,16680,17400,16560,17040,0,0
2012-05-22,16320,17280,16200,16320,0,0
2012-05-23,16080,16680,16080,16680,0,0
2012-05-24,16200,16800,16200,16800,0,0
2012-05-25,16560,16800,15360,16200,0,0
2012-05-29,16200,16800,16200,16320,0,0
2012-05-30,16440,16440,15600,15600,0,0
2012-05-31,15240,15600,15240,15600,0,0
2012-06-01,18000,18000,15480,16200,1,0
2012-06-04,16680,16680,15000,15600,0,0
2012-06-05,15720,15720,15000,15216,0,0
2012-06-06,15000,15600,15000,15600,0,0
2012-06-07,15600,15960,15000,15120,1,0
2012-06-08,15360,15360,14400,14640,2,0
2012-06-11,14760,14760,14400,14400,0,0
2012-06-12,13920,14520,13920,14520,0,0
2012-06-13,13920,14280,13320,14160,2,0
2012-06-14,13800,14040,13200,13920,0,0
2012-06-15,13800,14640,13680,13680,1,0
2012-06-18,14280,14640,14040,14520,1,0
2012-06-19,14400,14400,13800,13920,4,0
2012-06-20,14280,14280,13920,14040,1,0
2012-06-21,14040,14400,13680,14400,0,0
2012-06-22,13920,14520,13801.2,13801.2,1,0
2012-06-25,13320,13920,13320,13440,0,0
2012-06-26,13800,13800,13440,13440,0,0
2012-06-27,13440,13800,13320,13320,0,0
2012-06-28,13800,13800,13800,13800,0,0
2012-06-29,13920,13920,12600,13558.8,0,0
2012-07-02,13440,13801.2,13440,13800,0,0
2012-07-03,13441.2,13710,13441.2,13710,0,0
2012-07-05,13800,13800,13321.2,13680,1,0
2012-07-06,12960,13800,12960,13440,0,0
2012-07-09,13680,13680,11998.8,12000,3,0
2012-07-10,12000,13080,12000,13080,1,0
2012-07-11,13080,13558.8,13080,13320,24,0
2012-07-12,13080,13920,12720,13440,1,0
2012-07-13,13200,13200,12960,12960,0,0
2012-07-16,12960,12960,12960,12960,0,0
2012-07-17,13080,13560,12960,13080,0,0
2012-07-18,12960,13800,12960,13800,1,0
2012-07-19,13758,13800,12480,13538.4,0,0
2012-07-20,12360,13560,12360,12960,0,0
2012-07-23,12721.2,13554,12720,13554,1,0
2012-07-24,13798.8,13920,13172.4,13440,1,0
2012-07-25,13560,13800,13080,13797.6,1,0
2012-07-26,14040,14040,13200,13680,0,0
2012-07-27,13678.8,13734,13201.2,13734,0,0
2012-07-31,13200,13678.8,12600,12720,3,0
2012-08-01,12600,12606,12600,12600,0,0
2012-08-02,12600,12601.2,12600,12600,0,0
2012-08-03,12600,12840,12600,12838.8,0,0
2012-08-06,12720,13800,12720,13674,1,0
2012-08-07,13560,13560,12720,12960,1,0
2012-08-08,12720,12853.2,12720,12840,0,0
2012-08-09,12960,12960,12720,12826.8,1,0
2012-08-10,12600,13800,12600,13798.8,1,0
2012-08-13,12600,14040,12600,13320,1,0
2012-08-14,13200,13200,10200,11520,3,0
2012-08-15,11640,11713.2,10200,10560,1,0
2012-08-16,11640,11640,10800,11640,2,0
2012-08-17,11041.2,11640,11041.2,11520,1,0
2012-08-20,11281.2,11318.4,11281.2,11318.4,0,0
2012-08-21,11322,11616,10350,10800,1,0
2012-08-22,11374.8,12000,10843.2,11232,1,0
2012-08-23,10920,12480,10200,11326.8,3,0
2012-08-24,11160,11520,11160,11520,0,0
2012-08-27,11278.8,11400,11278.8,11400,0,0
2012-08-28,12000,12240,11400,11760,3,0
2012-08-29,12000,12000,10560,11160,3,0
2012-08-30,11760,12000,10200,10200,3,0
2012-08-31,10320,11280,10320,10560,0,0
2012-09-04,9480,10354.8,9480,9840,2,0
2012-09-05,9823.2,10191.6,9240,9480,2,0
2012-09-06,8880,9598.8,8652,9000,1,0
2012-09-07,9000,9900,8880,9000,2,0
2012-09-10,9600,9600,9000,9000,2,0
2012-09-11,9000,9480,8700,8760,4,0
2012-09-12,8760,9238.8,8400,8400,2,0
2012-09-13,8700,9180,8700,8700,1,0
2012-09-14,8940,9240,8940,8940,1,0
2012-09-17,9240,9240,9000,9000,2,0
2012-09-18,8940,9117.6,8640,8640,3,0
2012-09-19,8400,8976,7800,7801.2,3,0
2012-09-20,8520,8878.8,8520,8582.4,0,0
2012-09-21,8400,10080,8400,10080,1,0
2012-09-24,10200,10200,8400,8520,1,0
2012-09-25,8640,9840,8400,8520,3,0
2012-09-26,8400,8520,8400,8520,0,0
2012-09-27,8400,8650.8,8400,8520,0,0
2012-09-28,8400,8916,8400,8400,0,0
2012-10-01,8400,8400,7860,8280,2,0
2012-10-02,7920,8400,7860,7920,4,0
2012-10-03,7860,7896,7200,7560,7,0
2012-10-04,7260,7438.8,7116,7116,8,0
2012-10-05,7141.2,7440,6120,6601.2,9,0
2012-10-08,6240,7440,6240,7320,3,0
2012-10-09,7200,7320,7080,7200,0,0
2012-10-10,6720,6921.6,6600,6720,1,0
2012-10-11,7078.8,7560,7078.8,7530,0,0
2012-10-12,7200,7320,7200,7320,1,0
2012-10-15,7558.8,7560,7286.4,7286.4,0,0
2012-10-16,7200,7440,6480,6480,2,0
2012-10-17,6600,6718.8,6480,6480,0,0
2012-10-18,6840,7200,6720,7200,2,0
2012-10-19,7320,7320,6480,6480,0,0
2012-10-22,6240,7404,6240,6240,6,0
2012-10-23,7318.8,7318.8,5400,6600,1,0
2012-10-24,6600,6600,6000,6060,5,0
2012-10-25,6060,7078.8,6060,6600,0,0
2012-10-26,7080,7080,6840,6840,0,0
2012-10-31,6840,6840,6060,6120,4,0
2012-11-01,6480,6960,6480,6960,1,0
2012-11-02,6960,7380,6960,7089.6,0,0
2012-11-05,7440,7440,6913.2,6913.2,0,0
2012-11-06,6840,7200,5760,7080,2,0
2012-11-07,6600,7200,6600,7200,0,0
2012-11-08,7200,7200,7080,7092,1,0
2012-11-09,7080,7200,7080,7092,1,0
2012-11-12,7140,7140,6960,6960,0,0
2012-11-13,6600,7198.8,6600,7198.8,0,0
2012-11-14,6600,6601.2,6600,6600,0,0
2012-11-15,6120,6120,5400,5904,0,0
2012-11-16,5400,5880,5400,5400,1,0
2012-11-19,5100,5280,4980,5004,1,0
2012-11-20,5616,5878.8,5280,5280,0,0
2012-11-21,5400,5878.8,5281.2,5878.8,0,0
2012-11-23,5281.2,5281.2,5281.2,5281.2,0,0
2012-11-26,5400,5880,5161.2,5280,4,0
2012-11-27,5280,5280,4980,4980,9,0
2012-11-28,5040,5158.8,4836,4980,5,0
2012-11-29,5160,6553.2,4798.8,5460,27,0
2012-11-30,5742,5742,5052,5148,2,0
2012-12-03,5280,5280,4860,5280,2,0
2012-12-04,5280,5516.4,4921.2,5232,1,0
2012-12-05,5640,7665.6,5280,7321.2,13,0
2012-12-06,7200,7798.8,6480,7798.8,4,0
2012-12-07,7200,7674,6600,6600,9,0
2012-12-10,7200,7680,7200,7680,2,0
2012-12-11,7767.6,13920,7680,12060,10,0
2012-12-12,10680,12000,9480,10200,9,0
2012-12-13,9840,10680,9360,10081.2,4,0
2012-12-14,10800,11518.8,10800,10800,4,0
2012-12-17,10800,11400,10080,10800,1,0
2012-12-18,10224,10560,9720,9756,1,0
2012-12-19,9840,9840,9372,9600,1,0
2012-12-20,10080,10080,9600,9600,0,0
2012-12-21,9643.2,9775.2,9360,9360,1,0
2012-12-24,9240,9720,9120,9720,1,0
2012-12-26,9720,10320,9144,9144,2,0
2012-12-27,8880,9236.4,8040,8040,2,0
2012-12-28,8040,8280,6042,6840,9,0
2012-12-31,6291.6,10198.8,6291.6,9121.2,7,0
2013-01-02,10548,11160,7842,10068,4,0
2013-01-03,10200,12480,10200,11880,13,0
2013-01-04,12240,12240,10954.8,11160,1,0
2013-01-07,11400,12000,11280,11280,2,0
2013-01-08,11400,11880,11040,11628,1,0
2013-01-09,11640,11998.8,11520,11875.2,2,0
2013-01-10,11880,11880,10825.2,11640,2,0
2013-01-11,11160,11880,10320,10680,2,0
2013-01-14,10920,10920,9852,10776,2,0
2013-01-15,11136,11136,9880.8,10080,1,0
2013-01-16,10200,10656,9670.8,9960,0,0
2013-01-17,10560,10800,10080,10680,1,0
2013-01-18,10320,11040,10320,11040,1,0
2013-01-22,11160,11160,9782.4,11040,0,0
2013-01-23,10800,10800,9984,10797.6,1,0
2013-01-24,10200,13080,9961.2,10140,6,0
2013-01-25,10320,11398.8,10320,10800,0,0
2013-01-28,10658.4,11880,10658.4,11401.2,1,0
2013-01-29,11160,12000,10788,12000,2,0
2013-01-30,12240,12360,11040,11900.4,1,0
2013-01-31,12000,12000,10680,11718,1,0
2013-02-01,11640,12120,11640,12120,1,0
2013-02-04,12000,13200,11160,13200,4,0
2013-02-05,13800,13800,12000,12120,2,0
2013-02-06,13080,13200,12730.8,13078.8,1,0
2013-02-07,13200,13232.4,12120,12456,2,0
2013-02-08,12718.8,13200,12600,12721.2,1,0
2013-02-11,12960,13800,12960,13320,1,0
2013-02-12,13680,21000,13680,18120,35,0
2013-02-13,20280,33960,20160,29880,221,0
2013-02-14,30000,31320,26400,28200,49,0
2013-02-15,27000,28560,25200,26400,19,0
2013-02-19,28560,31440,28200,30360,49,0
2013-02-20,30120,32160,30000,30360,28,0
2013-02-21,30600,30600,25560,29280,27,0
2013-02-22,30120,30120,26520,28080,12,0
2013-02-25,27480,27960,25200,26040,9,0
2013-02-26,28920,29760,25080,26160,5,0
2013-02-27,25200,27000,22226.4,23880,16,0
2013-02-28,23400,23400,21840,22920,11,0
2013-03-01,22920,23280,20400,20713.2,6,0
2013-03-04,21480,21480,20160,21000,3,0
2013-03-05,20040,22560,19320,21600,12,0
2013-03-06,20760,23520,20760,22680,11,0
2013-03-07,22320,22320,21120,21241.2,6,0
2013-03-08,21000,22200,21000,21360,6,0
2013-03-11,20760,22320,20760,22318.8,2,0
2013-03-12,22800,22800,20520,20760,7,0
2013-03-13,20520,21000,19800,20760,3,0
2013-03-14,20520,21000,19800,19800,5,0
2013-03-15,20400,20760,19200,19560,8,0
2013-03-18,19560,20280,19560,19920,2,0
2013-03-19,20640,20878.8,19800,20760,2,0
2013-03-20,20400,23880,20041.2,21960,6,0
2013-03-21,23160,24600,21840,22440,6,0
2013-03-22,22080,24600,21841.2,22320,10,0
2013-03-25,23640,23640,21840,22320,1,0
2013-03-26,21961.2,22801.2,20640,21120,3,0
2013-03-27,21240,21600,20760,20880,1,0
2013-03-28,22560,22560,21121.2,21540,3,0
2013-04-01,21799.2,24000,20772,22560,6,0
2013-04-02,23449.2,24360,22561.2,23520,3,0
2013-04-03,24240,24240,22920,23280,3,0
2013-04-04,24120,24120,21480,21480,2,0
2013-04-05,21600,23880,21480,21720,4,0
2013-04-08,22800,22800,21360,22080,1,0
2013-04-09,21480,23400,21360,21960,11,0
2013-04-10,21600,21758.4,20520,20520,8,0
2013-04-11,20998.8,20998.8,19080,19320,7,0
2013-04-12,18960,20880,18720,19920,3,0
2013-04-15,19920,19920,18720,19080,2,0
2013-04-16,19800,19800,19200,19800,0,0
2013-04-17,19200,19800,19200,19560,1,0
2013-04-18,19560,19680,19200,19440,0,0
2013-04-19,19440,19512,19200,19500,0,0
2013-04-22,19560,20280,19560,20040,1,0
2013-04-23,20400,20400,18840,19320,2,0
2013-04-24,21000,28080,20400,22560,90,0
2013-04-25,22680,22920,20640,21600,11,0
2013-04-26,22200,23400,21720,21960,13,0
2013-04-29,22680,23880,21841.2,23040,11,0
2013-04-30,23040,24840,23040,23760,11,0
2013-05-01,23880,23880,22200,22560,3,0
2013-05-02,23160,23520,22560,23280,3,0
2013-05-03,23520,23760,22560,22800,4,0
2013-05-06,22800,23400,21120,22800,7,0
2013-05-07,23400,23400,21600,21720,3,0
2013-05-08,22200,23400,21600,22920,4,0
2013-05-09,22800,23760,22200,22320,7,0
2013-05-10,22800,22800,21360,22320,9,0
2013-05-13,22320,25200,21600,23640,51,0
2013-05-14,23280,23760,22080,23280,13,0
2013-05-15,22680,23400,22200,22678.8,7,0
2013-05-16,22920,23280,19800,21038.4,20,0
2013-05-17,22200,50760,22200,48360,746,0
2013-05-20,58800,86040,54600,72960,2888,0
2013-05-21,70800,82800,61200,66120,1115,0
2013-05-22,66240,69600,54480,57000,536,0
2013-05-23,53760,58080,50040,50880,318,0
2013-05-24,45360,51600,44520,48120,506,0
2013-05-28,51600,54000,33000,40560,1124,0
2013-05-29,39600,42960,35040,36120,420,0
2013-05-30,39000,40800,36360,36600,381,0
2013-05-31,36360,37080,31200,32400,296,0
2013-06-03,32880,36600,31200,35280,236,0
2013-06-04,34800,37680,32640,33000,262,0
2013-06-05,31920,34440,31920,32280,119,0
2013-06-06,33240,35040,30600,31680,146,0
2013-06-07,32400,33600,30480,30960,141,0
2013-06-10,31680,40200,30600,39600,576,0
2013-06-11,37200,38760,34800,35040,329,0
2013-06-12,33960,38040,33600,35400,308,0
2013-06-13,36120,37680,34080,34440,185,0
2013-06-14,35640,37440,34200,34800,255,0
2013-06-17,36120,36960,34560,35040,118,0
2013-06-18,35400,36360,32400,33240,228,0
2013-06-19,33480,33720,30600,30840,155,0
2013-06-20,30720,31320,27000,27960,217,0
2013-06-21,28320,28560,25680,27600,150,0
2013-06-24,27120,27120,25560,25920,83,0
2013-06-25,26400,29400,26400,26760,187,0
2013-06-26,31320,35040,30000,31200,931,0
2013-06-27,33600,34200,29400,29880,299,0
2013-06-28,30000,31200,28800,30480,111,0
2013-07-01,31200,33600,30840,31560,143,0
2013-07-02,31680,32880,29160,29760,142,0
2013-07-03,29880,30372,28800,29400,56,0
2013-07-05,29760,31920,28800,31320,179,0
2013-07-08,32280,33360,30600,30960,237,0
2013-07-09,31800,31800,28200,29400,134,0
2013-07-10,29160,29640,27360,27960,96,0
2013-07-11,28560,28800,27720,28440,74,0
2013-07-12,28080,30960,27600,29760,221,0
2013-07-15,30120,34440,28440,33840,506,0
2013-07-16,34440,36600,31800,32160,563,0
2013-07-17,32400,33000,29520,29880,138,0
2013-07-18,30240,31440,29280,29760,105,0
2013-07-19,30240,30960,29400,30000,80,0
2013-07-22,30480,32040,29400,31080,132,0
2013-07-23,30720,32280,29760,30360,143,0
2013-07-24,30120,30360,28560,29280,82,0
2013-07-25,29280,30360,28680,29280,107,0
2013-07-26,29040,29760,28560,28800,66,0
2013-07-29,29520,31200,29040,29400,169,0
2013-07-30,29880,31200,29280,29520,192,0
2013-07-31,29520,30000,28680,28680,77,0
2013-08-01,28680,30600,26640,27120,194,0
2013-08-02,27000,28200,26760,27480,66,0
2013-08-05,27480,28560,27360,28080,68,0
2013-08-06,28080,28200,27120,27600,40,0
2013-08-07,27000,27480,25320,25800,100,0
2013-08-08,25800,27240,24600,24960,95,0
2013-08-09,26280,29880,26160,27480,287,0
2013-08-12,27000,28188,25800,26640,80,0
2013-08-13,28320,28800,25920,28680,116,0
2013-08-14,25920,26520,24960,25920,106,0
2013-08-15,25920,25920,23280,23880,116,0
2013-08-16,23880,24600,23880,24240,35,0
2013-08-19,25200,25200,22320,22440,67,0
2013-08-20,22440,23760,21120,23160,99,0
2013-08-21,23040,24240,22560,23400,67,0
2013-08-22,23640,24828,23040,23160,71,0
2013-08-23,23040,23760,22800,22920,46,0
2013-08-26,22800,23160,22080,22320,57,0
2013-08-27,22080,22092,20760,20760,62,0
2013-08-28,20520,22680,20400,21720,114,0
2013-08-29,22200,23280,22080,22800,72,0
2013-08-30,23160,23880,21600,22560,75,0
2013-09-03,22800,23160,21960,22200,44,0
2013-09-04,22320,24360,21600,24240,209,0
2013-09-05,24000,25800,23880,24000,180,0
2013-09-06,24600,24600,22920,23640,67,0
2013-09-09,23760,24600,23160,23400,48,0
2013-09-10,23520,26040,23520,24360,184,0
2013-09-11,24480,25680,23640,24840,128,0
2013-09-12,24960,26880,24960,26640,153,0
2013-09-13,27000,28560,25680,28560,327,0
2013-09-16,29280,30000,27120,28560,300,0
2013-09-17,28680,28680,25680,26760,112,0
2013-09-18,26640,27480,25800,26760,69,0
2013-09-19,27480,28320,26760,27360,76,0
2013-09-20,27360,28800,26640,28800,159,0
2013-09-23,28560,29280,27360,27840,67,0
2013-09-24,28080,28080,26760,26880,85,0
2013-09-25,27480,27720,26400,26640,89,0
2013-09-26,27000,27600,26040,26760,68,0
2013-09-27,26280,31080,26160,30720,466,0
2013-09-30,30000,34440,28560,33480,494,0
2013-10-01,34440,36360,31800,32040,323,0
2013-10-02,32040,33120,30000,30720,139,0
2013-10-03,31320,31800,29520,30240,102,0
2013-10-04,30960,31320,29760,30480,88,0
2013-10-07,30240,33240,29880,31680,212,0
2013-10-08,32040,33840,29760,31200,372,0
2013-10-09,31920,32400,29760,30240,102,0
2013-10-10,31320,32280,30600,30840,110,0
2013-10-11,32040,33600,31320,32040,344,0
2013-10-14,32040,34200,31080,33120,236,0
2013-10-15,33240,35160,31680,32400,344,0
2013-10-16,33120,33960,32160,33240,175,0
2013-10-17,34080,50400,33480,46920,2593,0
2013-10-18,46920,48720,41520,43560,961,0
2013-10-21,50160,55680,45600,47040,1753,0
2013-10-22,47520,49560,43440,47400,738,0
2013-10-23,46560,48960,44520,45960,245,0
2013-10-24,48000,50760,46200,49560,615,0
2013-10-25,50400,50880,44040,44760,364,0
2013-10-28,45840,46080,38640,40800,378,0
2013-10-29,41040,42600,39240,41040,193,0
2013-10-30,42240,45000,41760,42360,330,0
2013-10-31,42000,42000,39360,40320,162,0
2013-11-01,44400,45000,42120,43200,261,0
2013-11-04,44640,48000,44400,46200,434,0
2013-11-05,49200,49560,45720,46440,358,0
2013-11-06,46200,46560,42960,43800,243,0
2013-11-07,46200,47280,40200,40560,301,0
2013-11-08,40320,43200,38400,42240,297,0
2013-11-11,42000,43800,41160,42960,140,0
2013-11-12,42240,43800,40320,40560,159,0
2013-11-13,40320,42240,39600,41400,150,0
2013-11-14,42240,43560,40680,40800,182,0
2013-11-15,40800,40800,37800,38520,296,0
2013-11-18,38520,38640,32640,33000,578,0
2013-11-19,34200,34680,29280,30000,408,0
2013-11-20,31200,32640,30360,30600,211,0
2013-11-21,30600,33240,30360,33120,346,0
2013-11-22,33120,34200,31800,32640,283,0
2013-11-25,32640,33240,30600,30840,170,0
2013-11-26,31800,31800,29400,30360,156,0
2013-11-27,30600,31800,28920,31560,183,0
2013-11-29,31800,32040,30120,30480,81,0
2013-12-02,31080,31200,30120,30720,87,0
2013-12-03,30480,31080,29880,30120,72,0
2013-12-04,30240,31440,30240,31080,104,0
2013-12-05,31560,33480,31200,32160,223,0
2013-12-06,32280,33000,31440,31800,167,0
2013-12-09,31680,32160,29760,29880,130,0
2013-12-10,29880,31200,29760,30720,82,0
2013-12-11,30840,30960,29400,29760,82,0
2013-12-12,29520,30840,29520,30360,84,0
2013-12-13,30120,30720,26400,26880,293,0
2013-12-16,27000,27480,24000,26040,304,0
2013-12-17,26640,28560,26160,27480,151,0
2013-12-18,30720,31200,29040,29880,260,0
2013-12-19,29640,31680,29280,31080,104,0
2013-12-20,31800,32040,30360,30360,81,0
2013-12-23,31080,31200,29640,30360,58,0
2013-12-24,30120,30600,29400,29760,33,0
2013-12-26,30000,30840,29640,30600,69,0
2013-12-27,31920,34440,31920,33720,357,0
2013-12-30,34800,36960,33840,36720,384,0
2013-12-31,36960,37920,35640,36240,231,0
2014-01-02,36000,39000,35400,38280,245,0
2014-01-03,42360,46080,39600,40200,742,0
2014-01-06,42600,43200,40440,41400,249,0
2014-01-07,42600,42600,40560,41280,231,0
2014-01-08,41760,45492,40920,43200,393,0
2014-01-09,46080,50160,45600,48120,982,0
2014-01-10,49080,51960,46440,48240,458,0
2014-01-13,51240,51240,45360,45960,458,0
2014-01-14,47280,48480,46080,47880,227,0
2014-01-15,51000,51360,47400,48600,342,0
2014-01-16,49440,54960,48480,51960,648,0
2014-01-17,53400,56400,52200,53160,582,0
2014-01-21,54240,54960,51600,54360,243,0
2014-01-22,54240,55200,53040,54720,145,0
2014-01-23,53760,53760,49200,50040,281,0
2014-01-24,48000,48360,42720,43320,412,0
2014-01-27,42840,51600,42000,50400,475,0
2014-01-28,50040,52800,48480,50640,340,0
2014-01-29,48600,49680,46200,47880,344,0
2014-01-30,49200,52200,48000,50400,267,0
2014-01-31,47880,49200,46800,47400,270,0
2014-02-03,46080,46560,39600,43080,313,0
2014-02-04,49200,50280,45720,46560,414,0
2014-02-05,46800,46920,43800,45240,155,0
2014-02-06,45600,48000,43800,45120,167,0
2014-02-07,45240,45840,44160,45240,130,0
2014-02-10,48000,49800,46680,47640,345,0
2014-02-11,48120,49080,45840,46800,165,0
2014-02-12,47640,47640,45240,46320,93,0
2014-02-13,44880,47040,44640,45960,163,0
2014-02-14,46560,46800,44760,45600,138,0
2014-02-18,45600,48000,45240,47280,275,0
2014-02-19,47040,49200,45720,46080,211,0
2014-02-20,46200,47160,45600,45720,109,0
2014-02-21,46080,46800,45360,45960,101,0
2014-02-24,46200,46680,44640,45720,99,0
2014-02-25,45960,46320,45000,45360,104,0
2014-02-26,45240,46680,44160,45120,171,0
2014-02-27,45240,47040,45000,45120,148,0
2014-02-28,46320,46320,44280,45720,128,0
2014-03-03,44400,45480,43800,44640,76,0
2014-03-04,45360,46200,44640,45360,171,0
2014-03-05,48480,50640,47760,49680,412,0
2014-03-06,52200,55080,49800,51000,409,0
2014-03-07,51120,52438.8,49320,50400,120,0
2014-03-10,49920,63000,46200,62760,661,0
2014-03-11,64800,67800,51960,53760,811,0
2014-03-12,53760,55800,51600,52680,229,0
2014-03-13,54840,54960,48600,50280,223,0
2014-03-14,49320,50760,48960,50040,83,0
2014-03-17,52200,53400,51600,52680,164,0
2014-03-18,53880,54000,51840,52440,114,0
2014-03-19,52200,58560,51600,55440,307,0
2014-03-20,56880,61560,55440,56640,372,0
2014-03-21,59040,59280,53760,56280,246,0
2014-03-24,58080,58680,52200,55320,231,0
2014-03-25,57000,57600,52920,56280,191,0
2014-03-26,49200,51960,46440,46560,380,0
2014-03-27,46080,46921.2,41400,45600,242,0
2014-03-28,46200,49920,45600,49920,167,0
2014-03-31,51000,51480,47880,48840,83,0
2014-04-01,48240,50040,48120,49080,77,0
2014-04-02,49200,49680,48240,48720,56,0
2014-04-03,48240,49800,46920,49200,74,0
2014-04-04,49200,51960,47880,48960,134,0
2014-04-07,48240,48840,45480,45840,120,0
2014-04-08,46080,47400,44280,44760,81,0
2014-04-09,45240,45960,44760,45360,47,0
2014-04-10,46800,47400,42000,43320,165,0
2014-04-11,41880,43200,38400,39720,209,0
2014-04-14,39240,40200,34680,36000,167,0
2014-04-15,35040,36960,32040,35400,155,0
2014-04-16,36960,39000,35520,38640,67,0
2014-04-17,38040,40920,38040,40800,71,0
2014-04-21,40680,41280,39000,40320,36,0
2014-04-22,39840,41160,37200,38040,142,0
2014-04-23,40080,40680,37200,37320,90,0
2014-04-24,38040,38400,35760,36720,73,0
2014-04-25,35640,36720,35640,36120,45,0
2014-04-28,36360,37749.6,33000,35040,93,0
2014-04-29,35040,36720,34320,36000,39,0
2014-04-30,37080,37080,34800,35160,29,0
2014-05-01,36000,36360,33720,34800,37,0
2014-05-02,34800,35880,34320,34560,22,0
2014-05-05,33720,34560,33600,33840,26,0
2014-05-06,32760,33840,31803.6,32520,73,0
2014-05-07,33000,36120,30360,35640,123,0
2014-05-08,36480,38400,34080,35400,84,0
2014-05-09,37080,37680,33240,33600,86,0
2014-05-12,35040,35340,33240,34320,97,0
2014-05-13,34680,34800,31800,33000,76,0
2014-05-14,33000,36240,31320,36000,110,0
2014-05-15,30600,32906.4,30600,31440,86,0
2014-05-16,30600,31200,28320,28560,139,0
2014-05-19,28320,29518.8,26760,27720,77,0
2014-05-20,27480,28200,25560,26280,83,0
2014-05-21,26760,27240,24600,24960,158,0
2014-05-22,25440,28200,24840,27840,109,0
2014-05-23,28200,28680,27000,28080,62,0
2014-05-27,27600,30360,27600,28680,66,0
2014-05-28,28800,29760,27960,29400,42,0
2014-05-29,30120,31200,29040,29040,95,0
2014-05-30,28920,29400,27600,28560,59,0
2014-06-02,28800,29280,27720,28200,20,0
2014-06-03,28920,28920,27120,27600,31,0
2014-06-04,27120,28800,26640,28440,34,0
2014-06-05,28320,29400,27600,29040,65,0
2014-06-06,29400,29640,27720,28200,36,0
2014-06-09,27960,28800,27120,27360,45,0
2014-06-10,27600,27600,26400,26880,28,0
2014-06-11,26400,27360,26280,26760,26,0
2014-06-12,27000,28440,26653.2,27000,56,0
2014-06-13,26760,27720,26400,27120,36,0
2014-06-16,26760,28440,26760,28440,49,0
2014-06-17,28680,33600,28680,33120,291,0
2014-06-18,33840,35160,32400,34080,152,0
2014-06-19,35040,35400,32280,32400,109,0
2014-06-20,33000,33000,31440,31800,55,0
2014-06-23,32640,35040,31560,34080,95,0
2014-06-24,33840,34440,31200,32040,72,0
2014-06-25,32040,33600,31800,32400,46,0
2014-06-26,32280,36000,32040,35520,229,0
2014-06-27,35160,35640,33960,35640,113,0
2014-06-30,35880,36960,35040,35760,94,0
2014-07-01,36000,36360,34440,34740,69,0
2014-07-02,36480,36840,34800,34800,76,0
2014-07-03,31200,32400,30480,31800,140,0
2014-07-07,31680,32280,30240,30600,64,0
2014-07-08,30480,30720,29520,30600,55,0
2014-07-09,30000,30600,28800,30120,69,0
2014-07-10,30000,30600,28800,30024,39,0
2014-07-11,29760,29880,28800,28920,55,0
2014-07-14,28800,29760,28560,29280,36,0
2014-07-15,29040,29256,27720,27960,82,0
2014-07-16,27600,28320,27000,27360,47,0
2014-07-17,27360,27600,26400,26520,36,0
2014-07-18,26640,27960,26640,27960,27,0
2014-07-21,27360,29220,27360,29040,37,0
2014-07-22,28440,29878.8,27720,28440,46,0
2014-07-23,28680,29172,28080,28380,22,0
2014-07-24,28440,28800,27600,28680,31,0
2014-07-25,28320,29400,27600,27720,31,0
2014-07-28,27840,27840,26820,27120,22,0
2014-07-29,27240,27960,27000,27720,29,0
2014-07-30,27840,27958.8,26760,27240,21,0
2014-07-31,26760,27600,26040,26760,25,0
2014-08-01,25200,26280,24000,25320,46,0
2014-08-04,25200,26160,24480,24720,34,0
2014-08-05,24720,27240,24600,26760,37,0
2014-08-06,26160,27000,25560,26520,24,0
2014-08-07,26400,28440,26400,27480,45,0
2014-08-08,27120,28560,26400,26640,24,0
2014-08-11,27000,27840,26640,27600,32,0
2014-08-12,27360,27360,24480,24600,128,0
2014-08-13,24840,26160,24600,24960,43,0
2014-08-14,24960,25200,24720,24840,34,0
2014-08-15,25080,25440,24600,24720,32,0
2014-08-18,25080,25680,24840,25080,46,0
2014-08-19,25920,26640,25200,26640,100,0
2014-08-20,22560,22800,21600,22080,300,0
2014-08-21,21960,22800,21600,22080,61,0
2014-08-22,21840,21960,19200,19920,250,0
2014-08-25,19560,20280,19320,19438.8,90,0
2014-08-26,19440,19680,16560,18000,270,0
2014-08-27,17280,18600,17160,18600,101,0
2014-08-28,18240,18480,17400,17880,64,0
2014-08-29,17520,18360,17518.8,18000,38,0
2014-09-02,18240,18960,17281.2,17880,50,0
2014-09-03,18120,18336,17040,17040,41,0
2014-09-04,16800,18000,16560,17280,55,0
2014-09-05,17280,17400,17040,17280,20,0
2014-09-08,17280,19080,17161.2,18960,132,0
2014-09-09,19320,20116.8,19080,19440,65,0
2014-09-10,19560,19680,18120,18480,46,0
2014-09-11,18240,18720,18120,18360,28,0
2014-09-12,18480,19440,18120,18840,58,0
2014-09-15,19320,19320,17520,17880,38,0
2014-09-16,17640,18000,17160,17280,25,0
2014-09-17,17280,18000,17257.2,17520,23,0
2014-09-18,17520,17880,17160,17160,21,0
2014-09-19,17160,17400,16800,16800,47,0
2014-09-22,16800,17520,16800,17160,18,0
2014-09-23,16920,17400,16920,17040,18,0
2014-09-24,17160,17520,16800,17400,22,0
2014-09-25,17160,17400,16800,17160,19,0
2014-09-26,17160,17400,16920,17280,19,0
2014-09-29,16920,18960,16920,18000,96,0
2014-09-30,18240,20880,17760,20640,241,0
2014-10-01,19560,19800,17940,18120,93,0
2014-10-02,17880,18480,17161.2,18240,49,0
2014-10-03,18360,18840,17640,17640,29,0
2014-10-06,17760,17880,17280,17760,44,0
2014-10-07,17760,17760,17040,17160,24,0
2014-10-08,17040,17760,16920,17760,20,0
2014-10-09,17400,17640,16200,16440,39,0
2014-10-10,15600,15720,13200,14629.2,95,0
2014-10-13,14520,14520,13452,13920,25,0
2014-10-14,14280,15000,13680,14760,20,0
2014-10-15,14400,15480,14400,14760,15,0
2014-10-16,14160,15600,13920,15600,35,0
2014-10-17,15720,16080,14280,15000,20,0
2014-10-20,14760,14880,14040,14280,15,0
2014-10-21,14040,14760,14040,14280,19,0
2014-10-22,14280,14748,14160,14640,9,0
2014-10-23,14640,14880,14040,14040,23,0
2014-10-24,14040,14280,14040,14040,11,0
2014-10-27,13800,14280,13680,13680,17,0
2014-10-28,13440,13800,11760,13320,115,0
2014-10-29,13080,13320,12000,12480,65,0
2014-10-30,12600,12600,11160,11160,60,0
2014-10-31,10928.4,11760,8641.2,9661.2,177,0
2014-11-03,9120,9960,9120,9627.6,37,0
2014-11-04,9480,9790.8,9360,9600,20,0
2014-11-05,9360,9600,9360,9499.2,23,0
2014-11-06,9360,11278.8,9360,10836,76,0
2014-11-07,10920,11160,10321.2,11160,25,0
2014-11-10,11160,11160,10080,10498.8,16,0
2014-11-11,9960,9960,9360,9754.8,22,0
2014-11-12,9840,9960,9480,9840,18,0
2014-11-13,9960,10200,9480,9600,29,0
2014-11-14,9480,9840,9000,9600,32,0
2014-11-17,9360,10200,9337.2,10080,18,0
2014-11-18,9840,11040,9720,10560,86,0
2014-11-19,10200,10200,9360,9840,82,0
2014-11-20,9480,10680,9000,10560,87,0
2014-11-21,10680,10680,9600,9720,27,0
2014-11-24,9600,9960,9240,9480,17,0
2014-11-25,10198.8,10198.8,9751.2,9960,14,0
2014-11-26,9840,10062,9780,9960,9,0
2014-11-28,9756,9756,9480,9480,14,0
2014-12-01,9600,9600,8400,8760,31,0
2014-12-02,8760,9360,8400,9332.4,10,0
2014-12-03,9000,9000,8520,8586,17,0
2014-12-04,8400,8670,8160,8280,28,0
2014-12-05,8160,8520,7800,7920,31,0
2014-12-08,7920,8041.2,6480,6853.2,35,0
2014-12-09,7080,7440,6393.6,6622.8,22,0
2014-12-10,6720,7437.6,6300,6300,20,0
2014-12-11,6000,7080,6000,7020,22,0
2014-12-12,6960,7560,6601.2,7200,29,0
2014-12-15,7320,7560,6721.2,7080,27,0
2014-12-16,6720,7438.8,6720,7360.8,24,0
2014-12-17,7320,7320,6600,6960,32,0
2014-12-18,7800,8400,7560,8400,71,0
2014-12-19,8400,8640,7620,7800,37,0
2014-12-22,7800,8631.6,7080,7080,35,0
2014-12-23,7080,7800,7080,7268.4,39,0
2014-12-24,7200,7560,7105.2,7105.2,17,0
2014-12-26,7080,7320,7080,7080,42,0
2014-12-29,7104,7125.6,6266.4,6361.2,80,0
2014-12-30,6120,6528,5760,6038.4,179,0
2014-12-31,6000,6474,5670,5797.2,72,0
2015-01-02,5880,6600,5862,6588,21,0
2015-01-05,6300,7188,5880,5880,33,0
2015-01-06,6000,6556.8,6000,6396,15,0
2015-01-07,6540,6600,6150,6286.8,11,0
2015-01-08,6360,6960,6027.6,6948,21,0
2015-01-09,6948,6948,6600,6708,5,0
2015-01-12,6718.8,6720,6241.2,6241.2,11,0
2015-01-13,6240,6480,6120,6120,27,0
2015-01-14,6138,6598.8,6120,6120,11,0
2015-01-15,6242.4,6358.8,5760,5880,20,0
2015-01-16,6000,6000,5880,5892,19,0
2015-01-20,6238.8,6238.8,5640,5700,28,0
2015-01-21,5990.4,5998.8,5760,5763.6,10,0
2015-01-22,5760,5820,5640,5774.4,13,0
2015-01-23,5774.4,5880,5667.6,5760,16,0
2015-01-26,5820,6000,5658,5880,28,0
2015-01-27,5940,5960.4,5520,5664,36,0
2015-01-28,5640,5938.8,5640,5815.2,13,0
2015-01-29,5640,5938.8,5534.4,5646,10,0
2015-01-30,5640,5760,5040,5040,38,0
2015-02-02,5280,5280,4920,4920,34,0
2015-02-03,4800,5040,4260,4441.2,104,0
2015-02-04,4260,4800,4260,4441.2,71,0
2015-02-05,4320,4680,4260,4508.4,64,0
2015-02-06,4320,4558.8,4320,4536,31,0
2015-02-09,4560,4788,4470,4488,61,0
2015-02-10,4788,4788,4380,4380,22,0
2015-02-11,4557.6,4920,4230,4344,95,0
2015-02-12,4560,5520,4446,4854,349,0
2015-02-13,5040,5160,4440,4680,184,0
2015-02-17,3816,3826.8,2758.8,3060,456,0
2015-02-18,3480,3960,3238.8,3840,292,0
2015-02-19,4080,4920,3840,4920,318,0
2015-02-20,5160,6360,4800,5760,453,0
2015-02-23,5760,10080,5640,8400,735,0
2015-02-24,6000,7065.6,5460,6120,690,0
2015-02-25,6240,6240,5284.8,5640,243,0
2015-02-26,5400,5940,4921.2,5400,159,0
2015-02-27,5400,5508,4800,4868.4,144,0
2015-03-02,5400,6000,5160,5160,212,0
2015-03-03,5280,5280,4560,4800,154,0
2015-03-04,4800,5040,4440,4440,131,0
2015-03-05,4560,5160,4560,4800,252,0
2015-03-06,4800,4920,4320,4320,211,0
2015-03-09,4440,4920,4320,4560,63,0
2015-03-10,4560,4680,4200,4440,169,0
2015-03-11,4440,4800,3960,4080,230,0
2015-03-12,4080,4440,3480,3480,251,0
2015-03-13,3720,3840,3120,3240,404,0
2015-03-16,3600,3840,3360,3360,208,0
2015-03-17,3720,4200,3600,3720,482,0
2015-03-18,3840,4440,3360,3720,923,0
2015-03-19,3720,3840,3480,3480,322,0
2015-03-20,3480,3480,3240,3360,307,0
2015-03-23,3360,3480,2760,3120,297,0
2015-03-24,3240,3360,3000,3360,202,0
2015-03-25,3360,4200,3000,3360,315,0
2015-03-26,3600,3600,3120,3240,186,0
2015-03-27,3240,3360,3000,3240,196,0
2015-03-30,3240,3360,3000,3000,308,0
2015-03-31,3120,3360,3000,3240,156,0
2015-04-01,2760,3120,2760,3000,208,0
2015-04-02,3120,3120,2880,3000,152,0
2015-04-06,3000,3120,2760,3000,250,0
2015-04-07,3000,3007.2,2820,2820,192,0
2015-04-08,2880,2880,2640,2760,309,0
2015-04-09,2850,2850,2649.6,2816.4,88,0
2015-04-10,2760,2880,2640,2760,140,0
2015-04-13,2640,2760,2400,2640,312,0
2015-04-14,2640,2640,2400,2400,140,0
2015-04-15,2400,2640,2280,2400,255,0
2015-04-16,2355.6,2508,2316,2398.8,122,0
2015-04-17,2400,2400,2280,2280,140,0
2015-04-20,2406,2458.8,2148,2400,149,0
2015-04-21,2454,2613.6,2282.4,2314.8,152,0
2015-04-22,2319.6,2592,2288.4,2396.4,143,0
2015-04-23,2280,2400,2280,2400,69,0
2015-04-24,2280,2400,2280,2400,51,0
2015-04-27,2400,2400,2160,2280,96,0
2015-04-28,2280,2400,2280,2280,38,0
2015-04-29,2400,2520,2280,2400,224,0
2015-04-30,2400,2520,2400,2400,126,0
2015-05-01,2520,3120,2520,3120,791,0
2015-05-04,3240,3360,2520,2640,645,0
2015-05-05,2640,2880,2400,2640,209,0
2015-05-06,2628,2760,2508,2746.8,103,0
2015-05-07,2760,2760,2640,2640,117,0
2015-05-08,2760,2760,2520,2640,120,0
2015-05-11,2520,2640,2280,2520,245,0
2015-05-12,2622,2622,2251.2,2400,169,0
2015-05-13,2520,2520,2160,2160,306,0
2015-05-14,2160,2160,1800,1920,418,0
2015-05-15,1994.4,2040,1740,1850.4,236,0
2015-05-18,1638,1668,1458,1596,646,0
2015-05-19,1632,2184,1632,1728,1710,0
2015-05-20,1710,1770,1446,1536,508,0
2015-05-21,1614,1614,1440,1500,346,0
2015-05-22,1500,1500,1392,1410,301,0
2015-05-26,1422,1440,1332.06,1356,241,0
2015-05-27,1380,1410,1326,1344,189,0
2015-05-28,1332,1464,1326,1440,354,0
2015-05-29,1470,1548,1416,1428,464,0
2015-06-01,1434,1500,1356,1500,200,0
2015-06-02,1506,1573.02,1398.06,1470,396,0
2015-06-03,1506,1542,1440,1458,283,0
2015-06-04,1440,1470,1398,1458,122,0
2015-06-05,1446,1500,1398,1470,189,0
2015-06-08,1494,1500,1428,1494,105,0
2015-06-09,1518,1530,1440,1488,177,0
2015-06-10,1524,1668,1484.88,1638,532,0
2015-06-11,1656,2298,1650,2082,4270,0
2015-06-12,2100,2130,1752,1872,1091,0
2015-06-15,1800,1866,1722,1854,434,0
2015-06-16,1854,1872,1710,1752,288,0
2015-06-17,1722,1962,1650,1872,858,0
2015-06-18,1848,1950,1752,1824,295,0
2015-06-19,1806,1974,1800,1860,676,0
2015-06-22,1902,2076,1872,1902,467,0
2015-06-23,1914,2051.94,1908.06,1974,521,0
2015-06-24,1986,2268,1950,2184,1869,0
2015-06-25,2292,2880,2256,2616,4749,0
2015-06-26,2118,2130,1860,1896,2172,0
2015-06-29,1800,1848,1536,1596,1683,0
2015-06-30,1596,1596,1293.48,1338,2885,0
2015-07-01,1362,1488,1092,1128,1997,0
2015-07-02,1212,1554,1158,1200,6679,0
2015-07-06,1200,1218,996,1008,1908,0
2015-07-07,1008,1050,864,984,2452,0
2015-07-08,948,948,774,852,2998,0
2015-07-09,900,930,786,876,4251,0
2015-07-10,858,1026,822,942,7024,0
2015-07-13,990,1044,912,978,1743,0
2015-07-14,972,996,867,906,1172,0
2015-07-15,900,918,870,888,666,0
2015-07-16,882,918,834,894,1524,0
2015-07-17,930,930,864,900,721,0
2015-07-20,960,1050,804,852,4088,0
2015-07-21,840,912,810,894,994,0
2015-07-22,876,978,828,924,2367,0
2015-07-23,900,1002,870,900,1620,0
2015-07-24,888,972,888,942,965,0
2015-07-27,930,990,918,966,847,0
2015-07-28,972,1008,942,990,1387,0
2015-07-29,990,1038,960,990,1747,0
2015-07-30,1002,1038,948,996,1668,0
2015-07-31,1044,1092,1002,1038,2014,0
2015-08-03,1062,1140,1044,1116,2140,0
2015-08-04,1140,1314,1122,1272,4104,0
2015-08-05,1320,1416,1170,1218,4498,0
2015-08-06,1248,1290,1146,1254,1179,0
2015-08-07,1200,1320,1104,1188,1115,0
2015-08-10,1230,1230,876,1068,2111,0
2015-08-11,906,978,816,846,2633,0
2015-08-12,858,858,810,840,857,0
2015-08-13,834,846,780,786,947,0
2015-08-14,780,864,780,834,660,0
2015-08-17,816,822,792,804,624,0
2015-08-18,786,828,762,762,578,0
2015-08-19,738,780,666,672,1300,0
2015-08-20,636,672,576,588,1075,0
2015-08-21,552,582,552,570,524,0
2015-08-24,390,521.1,360,504,1210,0
2015-08-25,510,558,480,480,715,0
2015-08-26,480,504,462,486,511,0
2015-08-27,474,672,468,648,1352,0
2015-08-28,636,960,636,816,7856,0
2015-08-31,810,834,720,750,1164,0
2015-09-01,720,798,672,696,907,0
2015-09-02,720,822,714,732,662,0
2015-09-03,756,756,696,708,452,0
2015-09-04,708,738,696,714,257,0
2015-09-08,708,786,708,732,552,0
2015-09-09,768,768,702,732,373,0
2015-09-10,714,762,696,726,279,0
2015-09-11,726,756,708,732,221,0
2015-09-14,732,804,720,792,1102,0
2015-09-15,774,954,774,918,3579,0
2015-09-16,948,948,804,816,1602,0
2015-09-17,816,828,744,798,515,0
2015-09-18,798,852,768,852,660,0
2015-09-21,888,894,810,816,424,0
2015-09-22,816,828,774,798,239,0
2015-09-23,792,822,768,768,263,0
2015-09-24,768,792,750,768,206,0
2015-09-25,756,786,708,786,434,0
2015-09-28,774,785.94,720,738,296,0
2015-09-29,750,780,672,690,514,0
2015-09-30,702,720,672,708,175,0
2015-10-01,702,786,702,780,268,0
2015-10-02,774,804,738,738,346,0
2015-10-05,768,786,744,750,226,0
2015-10-06,762,774,738,768,236,0
2015-10-07,756,834,750,810,707,0
2015-10-08,774,840,774,804,371,0
2015-10-09,810,810,750,792,233,0
2015-10-12,792,797.94,720,750,213,0
2015-10-13,744,840,738,810,521,0
2015-10-14,798,882,798,846,635,0
2015-10-15,882,930,846,924,765,0
2015-10-16,906,948,846,858,399,0
2015-10-19,870,894,756,780,696,0
2015-10-20,750,780,720,744,401,0
2015-10-21,756,798,732,750,508,0
2015-10-22,738,774,732,756,119,0
2015-10-23,768,768,714,720,261,0
2015-10-26,732,750,696,696,266,0
2015-10-27,672,720,672,684,489,0
2015-10-28,696,744,696,726,219,0
2015-10-29,726,750,726,726,82,0
2015-10-30,744,750,684,690,223,0
2015-11-02,690,708,672,690,212,0
2015-11-03,684,720,678,690,261,0
2015-11-04,690,714,672,678,186,0
2015-11-05,666,684,630,660,438,0
2015-11-06,648,708,648,690,232,0
2015-11-09,696,713.94,660,702,624,0
2015-11-10,474,480,348,384,3692,0
2015-11-11,390,408,360,360,900,0
2015-11-12,360,366,306,306,775,0
2015-11-13,312,324,270,306,858,0
2015-11-16,324,330,306,312,223,0
2015-11-17,312,318,294,312,202,0
2015-11-18,312,318,300,300,241,0
2015-11-19,300,300,276,276,362,0
2015-11-20,270,288,240,252,825,0
2015-11-23,258,276,240,258,182,0
2015-11-24,246,264,246,264,205,0
2015-11-25,264,294,258,282,480,0
2015-11-27,264,282,258,276,191,0
2015-11-30,282,282,252,264,221,0
2015-12-01,264,333.42,258.12,318,750,0
2015-12-02,336,348,272.28,288.06,826,0
2015-12-03,276,312,276,302.4,141,0
2015-12-04,306,306,288,300,214,0
2015-12-07,288,300,276,288,202,0
2015-12-08,288,288,270,280.8,207,0
2015-12-09,276,288,276,276,82,0
2015-12-10,288,288,276,276,97,0
2015-12-11,276,300,276,300,298,0
2015-12-14,303.6,390,282.06,354,1208,0
2015-12-15,366,390,354,384,855,0
2015-12-16,396,498,396,444,1975,0
2015-12-17,450,492,390,402,880,0
2015-12-18,390,450,390,438,746,0
2015-12-21,450,582,450,510,1533,0
2015-12-22,510,534,456,480,425,0
2015-12-23,480,480,420,456,322,0
2015-12-24,439.2,471,423.48,444,180,0
2015-12-28,453,466.8,420,420.06,202,0
2015-12-29,420.6,441,420.6,431.4,296,0
2015-12-30,440.4,450,420,431.7,116,0
2015-12-31,435,443.94,348,378,563,0
2016-01-04,390,426,348,390,160,0
2016-01-05,387.6,390,360.06,376.74,144,0
2016-01-06,384,413.94,360,369.96,104,0
2016-01-07,372,375.6,300.72,327,383,0
2016-01-08,315,358.86,306.12,343.02,193,0
2016-01-11,348.6,358.8,324,324,144,0
2016-01-12,330,351,324,342,122,0
2016-01-13,342,345,310.68,324,113,0
2016-01-14,318,330,318,330,146,0
2016-01-15,318,342,318,319.2,99,0
2016-01-19,318,360,300,318,129,0
2016-01-20,312,317.94,288,312,147,0
2016-01-21,318,335.88,300,330,63,0
2016-01-22,354,358.8,334.32,354,67,0
2016-01-25,358.86,358.86,354,354.9,80,0
2016-01-26,354.3,360,324.3,354,64,0
2016-01-27,324,349.14,324,327,151,0
2016-01-28,334.8,358.2,306,325.92,101,0
2016-01-29,330,348,306.66,327.06,59,0
2016-02-01,327.06,327.06,312,313.5,84,0
2016-02-02,312.6,324.54,309,321,60,0
2016-02-03,324,324,276,300.48,240,0
2016-02-04,294,306,270,290.4,104,0
2016-02-05,300,312,288,309,52,0
2016-02-08,300,303,282.06,288,81,0
2016-02-09,298.2,303,282,302.94,26,0
2016-02-10,309,309,292.86,293.94,24,0
2016-02-11,281.7,296.94,270,270.6,124,0
2016-02-12,280.8,297,240,297,231,0
2016-02-16,288,296.94,254.1,270,167,0
2016-02-17,276,282,252,265.8,139,0
2016-02-18,246,276,246,264.12,116,0
2016-02-19,263.94,288,252,278.76,132,0
2016-02-22,283.2,288,252,261.6,154,0
2016-02-23,258.24,262.2,240,246.3,132,0
2016-02-24,240,276,240,276,195,0
2016-02-25,258.6,276,258.6,270,95,0
2016-02-26,264.6,288,264.6,270,152,0
2016-02-29,268.8,294,249,282,190,0
2016-03-01,288,342,274.2,321,372,0
2016-03-02,318,420,318,366.06,512,0
2016-03-03,382.8,480,372,438.06,1194,0
2016-03-04,456,479.94,450,450,360,0
2016-03-07,450,474,368.4,417.12,250,0
2016-03-08,432,528,372,447.06,422,0
2016-03-09,468,485.88,426,432,67,0
2016-03-10,432,510,420,463.14,461,0
2016-03-11,486.24,516,420,445.5,400,0
2016-03-14,450,503.88,425.88,450,202,0
2016-03-15,425.94,473.82,425.94,432,211,0
2016-03-16,438,467.94,426.12,444,44,0
2016-03-17,450,467.94,438,444,115,0
2016-03-18,456,468,444,450.06,32,0
2016-03-21,468,468,438,438,33,0
2016-03-22,432.6,462,421.2,432.06,37,0
2016-03-23,453.66,453.66,408,411,50,0
2016-03-24,402.6,402.6,375,384,154,0
2016-03-28,395.4,512.04,381,456,660,0
2016-03-29,450,468,420,420,104,0
2016-03-30,432,468,420,444,152,0
2016-03-31,450,480,420,432,112,0
2016-04-01,448.8,456,420,426,79,0
2016-04-04,421.2,431.64,300,309.6,677,0
2016-04-05,300,321.3,252,300,969,0
2016-04-06,300,350.4,282,315,266,0
2016-04-07,321.6,330,300,300,91,0
2016-04-08,295.2,330,288,300,94,0
2016-04-11,294.6,323.7,294,312,48,0
2016-04-12,306,321,294,312,371,0
2016-04-13,300,312,300,304.8,110,0
2016-04-14,301.2,360,294,309.6,281,0
2016-04-15,329.4,329.4,296.64,300,139,0
2016-04-18,306,339,300,318,177,0
2016-04-19,329.94,329.94,308.4,312.06,57,0
2016-04-20,312,336.06,300.06,324,67,0
2016-04-21,312,317.4,300,300,278,0
2016-04-22,300,324,300,312,124,0
2016-04-25,306,318,302.4,306.6,78,0
2016-04-26,317.94,317.94,300.06,317.4,125,0
2016-04-27,306.6,315,297,307.44,85,0
2016-04-28,300.6,315,300.6,306.06,63,0
2016-04-29,303,312,300,303,104,0
2016-05-02,301.2,318,300,300.06,28,0
2016-05-03,300.06,300.06,271.2,271.2,90,0
2016-05-04,278.4,294,270,276,132,0
2016-05-05,276,292.62,276,279,35,0
2016-05-06,286.8,292.2,279,279,79,0
2016-05-09,279.12,279.12,270.06,277.08,50,0
2016-05-10,279,288,276,276,44,0
2016-05-11,276,299.94,275.94,294,249,0
2016-05-12,294,294,268.8,270,73,0
2016-05-13,263.88,263.88,144,190.2,1006,0
2016-05-16,227.4,240,199.8,210,132,0
2016-05-17,216,228,210,216,59,0
2016-05-18,222.6,226.8,204,210,76,0
2016-05-19,216,216,192,216,45,0
2016-05-20,210.6,216,186.06,192,74,0
2016-05-23,198,208.8,198,198,54,0
2016-05-24,204,210,198,204,29,0
2016-05-25,204,208.8,174,202.8,185,0
2016-05-26,180,202.8,180,186,71,0
2016-05-27,183,222,183,198,405,0
2016-05-31,192,198,170.46,180,512,0
2016-06-01,180,184.8,174,177,64,0
2016-06-02,165,165,150.9,153,664,0
2016-06-03,151.2,151.2,129.9,141,591,0
2016-06-06,132.6,155.7,129.6,149.4,1267,0
2016-06-07,144,196.2,136.8,165.9,2201,0
2016-06-08,165,172.7,165,171.3,256,0
2016-06-09,165.3,165.6,139.5,159.6,916,0
2016-06-10,156.9,156.9,142.5,142.8,338,0
2016-06-13,142.5,143.1,135.6,139.5,289,0
2016-06-14,144,144,133.5,135,374,0
2016-06-15,134.1,139.8,133.5,136.8,158,0
2016-06-16,136.8,141.3,135.9,136.2,72,0
2016-06-17,139.5,139.5,133.8,139.2,19,0
2016-06-20,135.9,138.21,132.07,138,137,0
2016-06-21,137.46,139.05,137.46,138,117,0
2016-06-22,139.8,148.5,139.8,144.3,626,0
2016-06-23,150,156.3,146.41,153.6,537,0
2016-06-24,150.3,150.3,135.3,142.5,399,0
2016-06-27,135.9,153.3,135,135,149,0
2016-06-28,146.1,146.1,120.3,127.8,215,0
2016-06-29,128.49,132,125.1,126.16,145,0
2016-06-30,128.05,128.05,120.6,120.6,155,0
2016-07-01,123,128.43,123,123,428,0
2016-07-05,126.6,126.6,122.7,123,53,0
2016-07-06,120.3,120.6,120,120.6,89,0
2016-07-07,123.3,124.2,117.9,117.9,132,0
2016-07-08,117.9,118.2,112.8,116.7,208,0
2016-07-11,114.6,114.6,103.5,113.4,439,0
2016-07-12,114,114,103.2,110.4,143,0
2016-07-13,110.4,114,104.7,105.3,378,0
2016-07-14,107.1,114,103.52,109.2,131,0
2016-07-15,111,162,106.8,154.5,3636,0
2016-07-18,156.3,165,143.1,165,1105,0
2016-07-19,168.3,276.6,168.3,246.3,16137,0
2016-07-20,244.8,253.5,186.6,197.7,5297,0
2016-07-21,195,208.5,194.07,207,1280,0
2016-07-22,208.5,208.5,183,187.2,538,0
2016-07-25,191.4,197.28,166.2,172.5,896,0
2016-07-26,170.7,185.7,170.7,177.6,1176,0
2016-07-27,175.8,180,165,176.7,809,0
2016-07-28,176.7,195,176.7,189,1579,0
2016-07-29,194.1,218.1,192,199.8,1726,0
2016-08-01,200.7,201,180.32,187.2,809,0
2016-08-02,191.7,206.4,178.8,178.97,612,0
2016-08-03,177.9,217.5,177.9,188.25,840,0
2016-08-04,189,354,171.9,267,32870,0
2016-08-05,266.7,279,215.1,217.7,4990,0
2016-08-08,231.6,231.6,209.1,219.3,882,0
2016-08-09,219.3,224.7,208.2,224.7,685,0
2016-08-10,226.5,240.6,215.1,231.6,1029,0
2016-08-11,230.7,244.5,225.63,233.4,1245,0
2016-08-12,228.6,241.2,222.63,232.5,314,0
2016-08-15,228.19,248.4,228.19,245.4,289,0
2016-08-16,231,231.6,219.52,220.73,1198,0
2016-08-17,219.3,228,207,214.5,324,0
2016-08-18,207,218.07,200.92,214.8,635,0
2016-08-19,210.3,215.4,210,215.4,66,0
2016-08-22,224.1,224.1,205.5,213,161,0
2016-08-23,205.53,236.4,205.5,210.9,430,0
2016-08-24,211.8,223.8,210,219,653,0
2016-08-25,212.85,223.2,211.5,217.5,199,0
2016-08-26,213.6,222,212.1,217.5,110,0
2016-08-29,216.6,216.6,209.7,215.33,54,0
2016-08-30,214.2,216.6,210,216.3,161,0
2016-08-31,212.7,218.4,210.63,216.6,142,0
2016-09-01,213.6,217.5,207,209.7,166,0
2016-09-02,209.09,210,205.5,205.5,87,0
2016-09-06,205.5,205.5,196.5,198,453,0
2016-09-07,197.7,202.2,172.65,178.5,733,0
2016-09-08,178.2,213.9,165.3,165.3,1583,0
2016-09-09,159.9,161.4,145.5,152.7,2182,0
2016-09-12,150,165,148.8,160.2,500,0
2016-09-13,156.9,156.9,147,152.7,441,0
2016-09-14,149.4,149.4,138.3,146.4,965,0
2016-09-15,139.01,141.6,128.25,128.4,563,0
2016-09-16,117,117,66.3,78,20722,0
2016-09-19,82.2,82.2,65.1,67.8,8256,0
2016-09-20,72,72,60,61.5,8526,0
2016-09-21,64.5,64.5,50.1,54.9,20679,0
2016-09-22,56.7,63,49.203,56.7,47012,0
2016-09-23,61.2,67.8,55.8,60,67707,0
2016-09-26,60.9,82.5,60.9,79.5,134877,0
2016-09-27,79.5,240,72.6,167.7,1420507,0
2016-09-28,174.3,225,137.1,145.2,520738,0
2016-09-29,153.3,165.6,112.2,124.5,156093,0
2016-09-30,123.3,131.7,105,112.5,73789,0
2016-10-03,115.5,116.4,66,69.6,238607,0
2016-10-04,71.1,78,62.1,69.9,151403,0
2016-10-05,70.8,77.4,65.7,76.8,169471,0
2016-10-06,77.7,86.4,75.3,83.7,343758,0
2016-10-07,82.2,86.25,75.36,76.5,190703,0
2016-10-10,78.3,79.092,69.9,71.4,49496,0
2016-10-11,71.1,71.901,65.4,65.7,43821,0
2016-10-12,65.4,76.2,63.6,71.4,168128,0
2016-10-13,70.8,72.897,67.5,70.2,25750,0
2016-10-14,70.5,75,67.8,69.3,47148,0
2016-10-17,68.1,71.781,64.8,67.8,52835,0
2016-10-18,66.9,70.2,60,62.1,82470,0
2016-10-19,62.7,66,60.9,62.7,36992,0
2016-10-20,62.4,63.27,54.9,59.1,52950,0
2016-10-21,57.6,57.6,53.1,53.4,38397,0
2016-10-24,54,67.8,52.5,63.6,218073,0
2016-10-25,63.6,65.4,56.1,56.7,86241,0
2016-10-26,57.3,61.2,56.7,58.2,63143,0
2016-10-27,58.8,60,52.5,53.7,43180,0
2016-10-28,54.3,57.3,48,48.9,51860,0
2016-10-31,49.2,49.2,37.5,38.4,47595,0
2016-11-01,39.3,45,38.4,40.2,48553,0
2016-11-02,40.5,41.1,28.2,29.4,81441,0
2016-11-03,29.664,40.8,24.09,30,137900,0
2016-11-04,29.979,30.6,27.135,27.312,24747,0
2016-11-07,30,33,27,27.099,52195,0
2016-11-08,28.5,28.5,24.6,26.103,37016,0
2016-11-09,21.3,24.903,21.3,23.1,29954,0
2016-11-10,24.255,26.37,23.1,23.7,52073,0
2016-11-11,24,24.9,22.8,22.95,23062,0
2016-11-14,24,24,21,21.897,30257,0
2016-11-15,22.2,22.347,19.8,20.4,42572,0
2016-11-16,21,26.088,19.89,20.964,205227,0
2016-11-17,20.622,24,19.95,21,78908,0
2016-11-18,18.9,21,18.6,19.35,44230,0
2016-11-21,19.8,20.1,18.3,18.54,39813,0
2016-11-22,19.2,19.2,15.9,16.95,42686,0
2016-11-23,16.2,16.8,14.4,16.164,48027,0
2016-11-25,16.5,19.8,16.134,18,110395,0
2016-11-28,21.015,21.3,15.9,17.1,168876,0
2016-11-29,16.203,17.1,14.85,15.9,72452,0
2016-11-30,15.3,15.375,13.056,13.287,70459,0
2016-12-01,14.211,14.7,11.4,13.8,99173,0
2016-12-02,13.8,14.07,12.072,13.512,14672,0
2016-12-05,13.5,15.9,12.387,15.3,95589,0
2016-12-06,12.3,13.5,11.1,11.7,162913,0
2016-12-07,12,12.171,10.35,11.1,96143,0
2016-12-08,7.8,7.803,6.45,6.984,265111,0
2016-12-09,7.5,9.267,6.96,7.665,332395,0
2016-12-12,8.589,8.7,6.69,7.05,124785,0
2016-12-13,7.647,7.764,6.018,6.513,132152,0
2016-12-14,6.9,7.35,6.156,6.3,98886,0
2016-12-15,6.342,6.582,5.4,5.7,145072,0
2016-12-16,6.3,7.71,5.7,6.363,354402,0
2016-12-19,7.44,7.5,6.081,6.747,155352,0
2016-12-20,7.05,7.2,6.15,6.6,111209,0
2016-12-21,6.6,10.5,6.315,10.497,638497,0
2016-12-22,10.497,11.49,7.8,8.091,630877,0
2016-12-23,8.25,9.867,7.56,8.19,262696,0
2016-12-27,9,9,7.5,7.83,123618,0
2016-12-28,8.25,8.37,7.5,8.1,83307,0
2016-12-29,7.5,8.1,7.5,7.761,78701,0
2016-12-30,7.695,7.77,7.2,7.215,63130,0
2017-01-03,7.428,8.025,6.78,7.503,73813,0
2017-01-04,7.56,8.91,7.5,8.7,175758,0
2017-01-05,8.382,8.55,7.845,8.034,72724,0
2017-01-06,8.1,8.232,7.59,7.62,64482,0
2017-01-09,6.957,7.797,6.957,7.548,59333,0
2017-01-10,7.203,7.8,6.954,7.434,78606,0
2017-01-11,7.35,8.55,7.065,7.584,160425,0
2017-01-12,7.5,8.25,7.35,7.476,59816,0
2017-01-13,7.635,7.635,7.08,7.35,55839,0
2017-01-17,7.35,7.5,6.975,7.206,41848,0
2017-01-18,7.47,7.47,7.02,7.2,35329,0
2017-01-19,7.05,8.1,7.02,7.143,109442,0
2017-01-20,7.227,7.35,6.9,7.02,34910,0
2017-01-23,7.095,7.2,6.6,7.035,33404,0
2017-01-24,6.6,6.897,5.94,6,126406,0
2017-01-25,5.826,5.979,5.55,5.58,103565,0
2017-01-26,5,5,3.33,3.72,714012,0
2017-01-27,3.41,4.03,2.9048,3.5688,652143,0
2017-01-30,3.78,5.85,3.77,4.58,5542115,0
2017-01-31,5.9,6.69,3.5,3.87,4657596,0
2017-02-01,3.2,3.47,2.9,2.93,3058740,0
2017-02-02,3.01,3.03,2.52,2.6619,1045889,0
2017-02-03,2.78,3.06,2.54,2.66,2496501,0
2017-02-06,2.65,2.7,2.2101,2.4,931306,0
2017-02-07,3.45,3.64,2.61,2.85,12195511,0
2017-02-08,2.34,2.4,2.1,2.18,3912216,0
2017-02-09,2.11,2.45,2.1,2.27,2191142,0
2017-02-10,2.27,2.274,2.025,2.08,1604382,0
2017-02-13,2.09,2.17,1.96,2.12,1081107,0
2017-02-14,2.04,2.16,2,2.06,761361,0
2017-02-15,2.06,2.06,1.91,1.94,1206264,0
2017-02-16,1.93,2.03,1.76,2,1561531,0
2017-02-17,2.38,2.55,2.1,2.1,8493336,0
2017-02-21,2.02,2.02,1.88,1.88,1325197,0
2017-02-22,1.89,1.9,1.74,1.81,891172,0
2017-02-23,1.8,2.05,1.75,1.85,1673705,0
2017-02-24,1.82,1.86,1.76,1.78,590203,0
2017-02-27,1.79,1.85,1.75,1.78,506083,0
2017-02-28,1.77,1.8,1.68,1.68,552446,0
2017-03-01,1.71,1.71,1.65,1.67,287529,0
2017-03-02,1.67,1.67,1.49,1.52,878732,0
2017-03-03,1.51,1.55,1.4201,1.44,690086,0
2017-03-06,1.45,1.5,1.42,1.46,356073,0
2017-03-07,1.47,1.63,1.42,1.48,774859,0
2017-03-08,1.48,1.5,1.43,1.48,413806,0
2017-03-09,1.51,1.8,1.461,1.69,2869949,0
2017-03-10,1.47,1.5789,1.4,1.41,1916012,0
2017-03-13,1.34,1.43,1.31,1.38,473198,0
2017-03-14,1.45,1.5,1.3,1.32,1111650,0
2017-03-15,1.31,1.3583,1.25,1.27,570210,0
2017-03-16,1.26,1.32,1.21,1.32,922913,0
2017-03-17,1.31,1.45,1.2995,1.42,820452,0
2017-03-20,1.4,1.4186,1.31,1.33,393709,0
2017-03-21,1.38,1.49,1.28,1.35,1649602,0
2017-03-22,1.34,1.41,1.3001,1.32,597878,0
2017-03-23,1.34,1.38,1.3,1.33,353921,0
2017-03-24,1.34,1.42,1.32,1.36,582808,0
2017-03-27,1.36,1.4489,1.33,1.4137,740536,0
2017-03-28,1.44,1.61,1.35,1.41,2073824,0
2017-03-29,1.4,1.44,1.34,1.43,515159,0
2017-03-30,1.45,1.46,1.38,1.38,258993,0
2017-03-31,1.38,1.39,1.34,1.37,172228,0
2017-04-03,1.38,1.42,1.35,1.38,229340,0
2017-04-04,1.37,1.46,1.2522,1.28,870354,0
2017-04-05,1.28,1.34,1.21,1.26,448532,0
2017-04-06,1.27,1.282,1.16,1.22,324466,0
2017-04-07,1.19,1.22,1.17,1.2,136737,0
2017-04-10,1.24,1.27,1.19,1.25,309121,0
2017-04-11,1.25,1.2999,1.17,1.18,336902,0
2017-04-12,1.2,1.2,1.12,1.13,265520,0
2017-04-13,1.13,1.18,1.1,1.15,157353,0
2017-04-17,1.16,1.24,1.15,1.19,353114,0
2017-04-18,1.18,1.18,1.13,1.14,224327,0
2017-04-19,1.14,1.1624,1.05,1.1,223033,0
2017-04-20,1.12,1.13,1.0801,1.1,143253,0
2017-04-21,1.14,1.2,1.08,1.1,255181,0
2017-04-24,1.44,1.7,1.21,1.25,8726773,0
2017-04-25,1.22,1.26,1.16,1.24,750664,0
2017-04-26,1.22,1.25,1.19,1.25,235056,0
2017-04-27,1.25,1.32,1.1717,1.29,648320,0
2017-04-28,1.26,1.2799,1.22,1.25,163730,0
2017-05-01,1.24,1.26,1.2076,1.25,169074,0
2017-05-02,1.24,1.28,1.22,1.25,243940,0
2017-05-03,1.24,1.27,1.2,1.21,180257,0
2017-05-04,1.21,1.2272,1.14,1.14,212296,0
2017-05-05,1.15,1.17,1.14,1.17,115425,0
2017-05-08,1.17,1.32,1.15,1.26,779764,0
2017-05-09,1.25,1.41,1.22,1.39,1299461,0
2017-05-10,1.37,1.489,1.26,1.35,1206738,0
2017-05-11,1.11,1.2,1.1,1.13,520257,0
2017-05-12,1.15,1.18,1.14,1.15,226199,0
2017-05-15,1.16,1.16,1.1,1.12,443632,0
2017-05-16,1.12,1.16,1.1,1.14,304130,0
2017-05-17,1.14,1.14,1.1,1.11,125341,0
2017-05-18,1.11,1.12,1.06,1.09,197463,0
2017-05-19,1.09,1.12,1.05,1.12,185241,0
2017-05-22,1.12,1.12,1.03,1.06,220081,0
2017-05-23,1.15,1.15,1.07,1.09,374136,0
2017-05-24,1.09,1.13,1.07,1.09,78667,0
2017-05-25,1.08,1.12,1.04,1.07,204514,0
2017-05-26,1.07,1.084,1.03,1.07,132388,0
2017-05-30,1.07,1.08,1.03,1.03,114192,0
2017-05-31,1.03,1.054,0.86,0.9,379883,0
2017-06-01,0.9,0.9207,0.86,0.871,240398,0
2017-06-02,0.9,0.9674,0.87,0.9125,101789,0
2017-06-05,0.94,0.94,0.89,0.8902,87196,0
2017-06-06,0.89,0.91,0.86,0.88,109046,0
2017-06-07,0.89,0.9,0.87,0.89,101727,0
2017-06-08,0.89,0.8909,0.837,0.87,130592,0
2017-06-09,0.852,0.8679,0.83,0.86,155638,0
2017-06-12,0.857,0.8928,0.84,0.87,110241,0
2017-06-13,0.85,0.9,0.85,0.85,66962,0
2017-06-14,0.88,0.88,0.84,0.84,49683,0
2017-06-15,0.86,0.86,0.82,0.84,105284,0
2017-06-16,0.82,0.8275,0.82,0.8211,55860,0
2017-06-19,0.83,0.8367,0.8,0.8189,106067,0
2017-06-20,0.801,0.84,0.8,0.83,84988,0
2017-06-21,0.81,0.83,0.81,0.8139,47238,0
2017-06-22,0.83,1.0691,0.8188,1,1230700,0
2017-06-23,1,1.14,0.95,1.04,904429,0
2017-06-26,1.03,1.0349,0.931,0.95,272523,0
2017-06-27,0.95,0.9699,0.9,0.9102,153512,0
2017-06-28,0.91,0.98,0.9,0.98,176125,0
2017-06-29,1,1,0.9405,0.98,50776,0
2017-06-30,1,1.03,0.95,0.975,138392,0
2017-07-03,0.97,0.98,0.94,0.9548,29027,0
2017-07-05,0.95,0.97,0.94,0.9401,116154,0
2017-07-06,0.98,1.1,0.92,1.03,825005,0
2017-07-07,1.01,1.04,0.951,0.97,184841,0
2017-07-10,0.97,0.97,0.92,0.9451,77525,0
2017-07-11,0.925,0.9661,0.92,0.9201,56393,0
2017-07-12,0.95,0.9555,0.9,0.9284,153062,0
2017-07-13,0.91,0.92,0.822,0.89,135456,0
2017-07-14,0.871,0.94,0.8244,0.872,145124,0
2017-07-17,1.02,1.05,0.93,0.935,173774,0
2017-07-18,0.96,0.97,0.9,0.9199,91964,0
2017-07-19,0.91,1,0.9,0.9125,306507,0
2017-07-20,0.9,0.95,0.9,0.93,49128,0
2017-07-21,0.93,0.93,0.89,0.90947,106318,0
2017-07-24,0.9,0.901,0.85,0.87,138563,0
2017-07-25,0.87,0.9,0.83,0.88,115376,0
2017-07-26,0.88,0.885,0.85,0.87,39432,0
2017-07-27,0.86,0.93,0.851,0.9299,281330,0
2017-07-28,0.91,0.9298,0.88,0.9,80380,0
2017-07-31,0.9,0.99,0.88,0.91,422633,0
2017-08-01,0.92,0.95,0.9,0.915,155571,0
2017-08-02,0.93,0.95,0.91,0.9125,101217,0
2017-08-03,0.92,0.92,0.9,0.91,50691,0
2017-08-04,0.901,0.91,0.88,0.9,65073,0
2017-08-07,0.91,0.91,0.8801,0.8899,105946,0
2017-08-08,0.882,0.9046,0.85,0.851,91850,0
2017-08-09,0.8626,0.91,0.82,0.84,256792,0
2017-08-10,0.8517,0.8517,0.71,0.753,194526,0
2017-08-11,0.72,0.76,0.6001,0.7101,121124,0
2017-08-14,0.69,0.7231,0.6563,0.69,67072,0
2017-08-15,0.69,0.6998,0.63,0.644,112294,0
2017-08-16,0.64,0.76,0.64,0.69,147713,0
2017-08-17,0.7,0.719,0.67,0.71,57052,0
2017-08-18,0.7,0.72,0.6821,0.71,92720,0
2017-08-21,0.71,0.71,0.67,0.7,39090,0
2017-08-22,0.69,0.7,0.6651,0.68,89205,0
2017-08-23,0.66,0.75,0.66,0.7102,286846,0
2017-08-24,0.73,0.7349,0.71,0.71,69135,0
2017-08-25,0.75,0.9699,0.7447,0.8599,1527326,0
2017-08-28,0.8385,0.9,0.7599,0.87,316685,0
2017-08-29,0.89,0.89,0.82,0.8432,107008,0
2017-08-30,0.83,0.84,0.81,0.8261,113124,0
2017-08-31,0.811,0.835,0.78,0.785,77231,0
2017-09-01,0.75,0.803,0.7308,0.79,61894,0
2017-09-05,0.76,0.8247,0.76,0.815,50612,0
2017-09-06,0.82,0.82,0.78,0.81,27935,0
2017-09-07,0.82,0.82,0.79,0.8,31319,0
2017-09-08,0.8,0.8199,0.79,0.8199,33864,0
2017-09-11,0.81,0.83,0.75,0.8,50216,0
2017-09-12,0.782,0.82,0.77,0.8099,43072,0
2017-09-13,0.8,0.8197,0.78,0.81,60411,0
2017-09-14,0.81,0.9,0.7801,0.889,182510,0
2017-09-15,0.889,0.889,0.83,0.84,136718,0
2017-09-18,0.841,0.87,0.81,0.83,59436,0
2017-09-19,0.86,0.86,0.811,0.8251,26218,0
2017-09-20,0.8252,0.8398,0.7955,0.8397,56195,0
2017-09-21,0.84,0.8497,0.82,0.83,26130,0
2017-09-22,0.83,0.88,0.83,0.86,100103,0
2017-09-25,0.88,0.88,0.84,0.84,25970,0
2017-09-26,0.88,0.8886,0.84,0.85,63674,0
2017-09-27,0.87,0.88,0.86,0.8756,24451,0
2017-09-28,0.86,0.88,0.84,0.8614,17041,0
2017-09-29,0.89,0.89,0.86,0.87,38620,0
2017-10-02,0.861,0.861,0.84,0.8413,52518,0
2017-10-03,0.83,0.84,0.82,0.82,141117,0
2017-10-04,2.35,3.25,1.78,2.37,53173729,0
2017-10-05,2.63,2.9,1.79,1.8,11712330,0
2017-10-06,1.84,1.85,1.5,1.59,2830162,0
2017-10-09,1.66,1.85,1.6,1.81,3714212,0
2017-10-10,1.85,2.03,1.64,1.7,3017803,0
2017-10-11,2.56,2.8,2.05,2.1,16673365,0
2017-10-12,2.08,2.18,1.96,1.99,2139754,0
2017-10-13,1.95,2.23,1.91,2.11,2822172,0
2017-10-16,2.2,2.37,2.111,2.25,2713187,0
2017-10-17,2.3,2.3,2.1,2.1,891742,0
2017-10-18,2.2,2.2,2.05,2.07,435777,0
2017-10-19,2.6,2.7,2.23,2.35,10014445,0
2017-10-20,2.33,2.36,2.2,2.23,1012447,0
2017-10-23,2.21,2.4,2.19,2.21,890239,0
2017-10-24,2.32,2.34,2.12,2.14,828583,0
2017-10-25,2.12,2.1434,2,2.03,670457,0
2017-10-26,2.16,2.3,2.07,2.13,1081128,0
2017-10-27,2.19,2.22,2.13,2.13,644962,0
2017-10-30,2.13,2.65,2.06,2.27,5765039,0
2017-10-31,2.3,2.31,2.18,2.2,622274,0
2017-11-01,2.14,2.1423,1.9,1.98,1309225,0
2017-11-02,2.06,2.06,1.91,1.95,519750,0
2017-11-03,1.93,1.94,1.77,1.82,810460,0
2017-11-06,1.79,1.8,1.65,1.75,805712,0
2017-11-07,1.74,1.74,1.55,1.62,830171,0
2017-11-08,1.63,1.6792,1.55,1.58,388494,0
2017-11-09,1.57,1.66,1.56,1.63,346390,0
2017-11-10,1.82,1.9,1.68,1.72,1316343,0
