Date,Open,High,Low,Close,Volume,OpenInt
2011-07-26,3691800.04,3717000.04,3402000.04,3439800.04,0,0
2011-07-27,3490200.04,3528000.04,3124800.04,3364200.04,0,0
2011-07-28,3137400.04,3137400.04,3137400.04,3137400.04,0,0
2011-07-29,3213000.04,3225600.04,3150000.04,3213000.04,0,0
2011-08-01,3288600.04,3313800.04,3213000.04,3313800.04,0,0
2011-08-02,3276000.04,3276000.04,3276000.04,3276000.04,0,0
2011-08-03,3213000.04,3263400.04,3036600.04,3263400.04,0,0
2011-08-04,3150000.04,3150000.04,2973600.02,2973600.02,0,0
2011-08-05,2860200.02,2973600.02,2772000.02,2885400.02,0,0
2011-08-08,2885400.02,2885400.02,2041200.02,2419200.02,0,0
2011-08-09,2394000.02,2520000.02,2394000.02,2520000.02,0,0
2011-08-10,2457000.02,2746800.02,2457000.02,2646000.02,0,0
2011-08-11,2696400.02,3061800.04,2671200.02,2961000.02,0,0
2011-08-12,2961000.02,3175200.04,2809800.02,3175200.04,0,0
2011-08-15,3187800.04,3427200.04,3187800.04,3238200.04,0,0
2011-08-16,3250800.04,3452400.04,3250800.04,3452400.04,0,0
2011-08-17,3376800.04,3376800.04,3036600.04,3150000.04,0,0
2011-08-18,3124800.04,3124800.04,2772000.02,2772000.02,0,0
2011-08-19,2633400.02,2835000.02,2129400.02,2532600.02,0,0
2011-08-22,2658600.02,2658600.02,2520000.02,2633400.02,0,0
2011-08-23,2595600.02,2595600.02,2343600.02,2457000.02,0,0
2011-08-24,2457000.02,2583000.02,2280600.02,2356200.02,0,0
2011-08-25,2494800.02,2646000.02,2494800.02,2646000.02,0,0
2011-08-26,2671200.02,3024000.04,2570400.02,3024000.04,0,0
2011-08-29,3024000.04,3024000.04,2734200.02,2734200.02,0,0
2011-08-30,2784600.02,3024000.04,2532600.02,3024000.04,0,0
2011-08-31,2809800.02,2835000.02,2230200.02,2305800.02,0,0
2011-09-01,2494800.02,2608200.02,2305800.02,2381400.02,0,0
2011-09-02,2255400.02,2772000.02,2217600.02,2595600.02,0,0
2011-09-06,2356200.02,2633400.02,2079000.02,2230200.02,0,0
2011-09-07,2356200.02,2520000.02,2142000.02,2242800.02,0,0
2011-09-08,2217600.02,2318400.02,2079000.02,2154600.02,0,0
2011-09-09,2154600.02,2331000.02,2079000.02,2142000.02,0,0
2011-09-12,2142000.02,2205000.02,2079000.02,2091600.02,0,0
2011-09-13,2242800.02,2242800.02,2079000.02,2079000.02,0,0
2011-09-14,2142000.02,2142000.02,2079000.02,2079000.02,0,0
2011-09-15,2079000.02,2079000.02,2028600.02,2079000.02,0,0
2011-09-16,2104200.02,2104200.02,1927800.02,1927800.02,0,0
2011-09-19,1965600.02,2079000.02,1953000.02,2079000.02,0,0
2011-09-21,2079000.02,2079000.02,1965600.02,1965600.02,0,0
2011-09-22,1990800.02,2028600.02,1927800.02,1940400.02,0,0
2011-09-23,1902600.02,1902600.02,1890000.02,1890000.02,0,0
2011-09-26,1713600.02,1827000.02,1638000.02,1827000.02,0,0
2011-09-27,1650600.02,1814400.02,1650600.02,1663200.02,0,0
2011-09-28,1713600.02,1713600.02,1675800.02,1675800.02,0,0
2011-09-29,1738800.02,1890000.02,1638000.02,1827000.02,0,0
2011-09-30,1701000.02,1839600.02,1701000.02,1827000.02,0,0
2011-10-03,1726200.02,1890000.02,1587600.02,1587600.02,0,0
2011-10-04,1701000.02,1701000.02,1537200.02,1537200.02,0,0
2011-10-05,1587600.02,1625400.02,1537200.02,1537200.02,0,0
2011-10-06,1386000.02,1486800.02,1260000.02,1386000.02,0,0
2011-10-07,1549800.02,1549800.02,1272600.02,1335600.02,0,0
2011-10-10,1512000.02,1512000.02,1285200.02,1285200.02,0,0
2011-10-11,1285200.02,1297800.02,1260000.02,1285200.02,0,0
2011-10-12,1285200.02,2646000.02,1285200.02,2457000.02,0,0
2011-10-13,2507400.02,2683800.02,1902600.02,2545200.02,0,0
2011-10-14,2507400.02,2759400.02,2394000.02,2658600.02,0,0
2011-10-17,2620800.02,3540600.04,2620800.02,2646000.02,0,0
2011-10-18,2885400.02,3124800.04,2494800.02,2809800.02,0,0
2011-10-19,2784600.02,3074400.04,2784600.02,2898000.02,0,0
2011-10-20,2898000.02,3099600.04,2835000.02,2898000.02,0,0
2011-10-21,2016000.02,2898000.02,1965600.02,2721600.02,0,0
2011-10-24,2633400.02,2772000.02,2595600.02,2721600.02,0,0
2011-10-25,2809800.02,2847600.02,2683800.02,2721600.02,0,0
2011-10-26,2809800.02,3099600.04,2797200.02,2935800.02,0,0
2011-10-27,3024000.04,3364200.04,2923200.02,3213000.04,0,0
2011-10-28,3313800.04,3641400.04,3187800.04,3553200.04,0,0
2011-10-31,3502800.04,3591000.04,3288600.04,3515400.04,0,0
2011-11-01,3250800.04,3313800.04,3150000.04,3200400.04,0,0
2011-11-02,3200400.04,3364200.04,3049200.04,3339000.04,0,0
2011-11-03,3313800.04,3313800.04,3099600.04,3276000.04,0,0
2011-11-04,3175200.04,3376800.04,3112200.04,3150000.04,0,0
2011-11-07,2948400.02,3061800.04,2847600.02,3061800.04,0,0
2011-11-08,2961000.02,3011400.04,2797200.02,2898000.02,0,0
2011-11-09,2822400.02,2961000.02,2822400.02,2935800.02,0,0
2011-11-10,2935800.02,3024000.04,2860200.02,2885400.02,0,0
2011-11-11,2835000.02,2872800.02,2809800.02,2860200.02,0,0
2011-11-14,2847600.02,2860200.02,2797200.02,2860200.02,0,0
2011-11-15,2898000.02,2935800.02,2847600.02,2935800.02,0,0
2011-11-16,3024000.04,3087000.04,2935800.02,3024000.04,0,0
2011-11-17,3112200.04,3150000.04,3049200.04,3150000.04,0,0
2011-11-18,3112200.04,3402000.04,2961000.02,3150000.04,0,0
2011-11-21,3087000.04,3276000.04,3087000.04,3276000.04,0,0
2011-11-22,3402000.04,3402000.04,2973600.02,3162600.04,0,0
2011-11-23,3087000.04,3250800.04,3087000.04,3137400.04,0,0
2011-11-25,3087000.04,3087000.04,3087000.04,3087000.04,0,0
2011-11-28,3087000.04,3087000.04,2948400.02,3049200.04,0,0
2011-11-29,2923200.02,2998800.02,2772000.02,2885400.02,0,0
2011-11-30,2898000.02,3036600.04,2885400.02,3036600.04,0,0
2011-12-01,3036600.04,3137400.04,2923200.02,3137400.04,0,0
2011-12-02,3074400.04,3339000.04,3049200.04,3276000.04,0,0
2011-12-05,3162600.04,3301200.04,3162600.04,3213000.04,0,0
2011-12-06,3150000.04,3313800.04,3150000.04,3313800.04,0,0
2011-12-07,3187800.04,3326400.04,3162600.04,3276000.04,0,0
2011-12-08,3250800.04,3250800.04,3250800.04,3250800.04,0,0
2011-12-09,3263400.04,3339000.04,3250800.04,3276000.04,0,0
2011-12-12,3238200.04,3376800.04,3200400.04,3213000.04,0,0
2011-12-13,3175200.04,3238200.04,3049200.04,3137400.04,0,0
2011-12-14,3099600.04,3124800.04,3074400.04,3074400.04,0,0
2011-12-15,3074400.04,3087000.04,2608200.02,2734200.02,0,0
2011-12-16,2709000.02,2772000.02,2709000.02,2759400.02,0,0
2011-12-19,2721600.02,2721600.02,2532600.02,2557800.02,0,0
2011-12-20,2583000.02,2646000.02,2520000.02,2520000.02,0,0
2011-12-21,2494800.02,2507400.02,2142000.02,2394000.02,0,0
2011-12-22,2482200.02,2520000.02,2406600.02,2507400.02,0,0
2011-12-23,2406600.02,2520000.02,2394000.02,2520000.02,0,0
2011-12-27,2419200.02,2457000.02,2394000.02,2406600.02,0,0
2011-12-28,2406600.02,2406600.02,2041200.02,2179800.02,0,0
2011-12-29,2192400.02,2671200.02,2091600.02,2457000.02,0,0
2011-12-30,2444400.02,2560320.02,2231460.02,2260260.02,0,0
2012-01-03,2242800.02,2331000.02,2142000.02,2142000.02,0,0
2012-01-04,2759400.02,2759400.02,2142000.02,2142000.02,0,0
2012-01-05,2268000.02,2318400.02,2268000.02,2318400.02,0,0
2012-01-06,2142000.02,2331000.02,2142000.02,2318400.02,0,0
2012-01-09,2268000.02,2268000.02,2268000.02,2268000.02,0,0
2012-01-10,2268000.02,2318400.02,2268000.02,2305800.02,0,0
2012-01-11,2280600.02,2318400.02,2242800.02,2318400.02,0,0
2012-01-13,2230200.02,2268000.02,2230200.02,2268000.02,0,0
2012-01-17,2167200.02,2268000.02,2167200.02,2217600.02,0,0
2012-01-18,2368800.02,2368800.02,2255400.02,2255400.02,0,0
2012-01-19,2217600.02,2318400.02,2142000.02,2305800.02,0,0
2012-01-23,2154600.02,2331000.02,1990800.02,2217600.02,0,0
2012-01-24,2167200.02,2167200.02,2142000.02,2142000.02,0,0
2012-01-25,2142000.02,2255400.02,2142000.02,2154600.02,0,0
2012-01-26,2142000.02,2205000.02,2142000.02,2205000.02,0,0
2012-01-27,2142000.02,2142000.02,2142000.02,2142000.02,0,0
2012-01-30,2142000.02,2205000.02,2142000.02,2205000.02,0,0
2012-01-31,2154600.02,2167200.02,2142000.02,2167200.02,0,0
2012-02-01,2167200.02,2167200.02,1915200.02,1915200.02,0,0
2012-02-02,2016000.02,2041200.02,1827000.02,1827000.02,0,0
2012-02-03,1864800.02,1877400.02,1638000.02,1713600.02,0,0
2012-02-06,1927800.02,2116800.02,1713600.02,2116800.02,0,0
2012-02-07,2016000.02,2116800.02,1877400.02,1953000.02,0,0
2012-02-08,2016000.02,2116800.02,2016000.02,2079000.02,0,0
2012-02-09,2142000.02,2305800.02,2142000.02,2255400.02,0,0
2012-02-10,2230200.02,2368800.02,2230200.02,2356200.02,0,0
2012-02-13,2356200.02,2356200.02,2280600.02,2280600.02,0,0
2012-02-14,2683800.02,2709000.02,1965600.02,2469600.02,0,0
2012-02-15,2469600.02,2532600.02,2431800.02,2520000.02,0,0
2012-02-16,2646000.02,2658600.02,2570400.02,2646000.02,0,0
2012-02-17,2633400.02,3150000.04,2595600.02,2835000.02,0,0
2012-02-21,3213000.04,4145400.04,3074400.04,3994200.04,0,0
2012-02-22,4095000.04,6551999.46,4095000.04,4838400.04,1,0
2012-02-23,4977000.04,5229000.06,4296600.04,4410000.04,0,0
2012-02-24,4183200.04,4838400.04,3767400.04,3817800.04,0,0
2012-02-27,3843000.04,4095000.04,3817800.04,3956400.04,0,0
2012-02-28,3994200.04,4145400.04,3843000.04,3906000.04,0,0
2012-02-29,4183200.04,4183200.04,3339000.04,3414600.04,0,0
2012-03-01,3376800.04,3439800.04,3213000.04,3225600.04,0,0
2012-03-02,3187800.04,3225600.04,2973600.02,3024000.04,0,0
2012-03-05,3024000.04,3099600.04,2797200.02,2986200.02,0,0
2012-03-06,2986200.02,2986200.02,2759400.02,2784600.02,0,0
2012-03-07,2797200.02,3099600.04,2797200.02,2923200.02,0,0
2012-03-08,2998800.02,3099600.04,2923200.02,3024000.04,0,0
2012-03-09,3099600.04,3326400.04,3024000.04,3099600.04,0,0
2012-03-12,3137400.04,3477600.04,2696400.02,2797200.02,0,0
2012-03-13,2746800.02,2973600.02,2658600.02,2797200.02,0,0
2012-03-14,2608200.02,2797200.02,2608200.02,2772000.02,0,0
2012-03-15,2746800.02,2885400.02,2671200.02,2809800.02,0,0
2012-03-16,2797200.02,3364200.04,2797200.02,2885400.02,0,0
2012-03-19,2923200.02,3288600.04,2898000.02,2935800.02,0,0
2012-03-20,2872800.02,2998800.02,2772000.02,2822400.02,0,0
2012-03-21,2809800.02,2835000.02,2683800.02,2734200.02,0,0
2012-03-22,2734200.02,2923200.02,2520000.02,2860200.02,0,0
2012-03-23,2885400.02,2910600.02,2633400.02,2734200.02,0,0
2012-03-26,2809800.02,2860200.02,2620800.02,2772000.02,0,0
2012-03-27,2772000.02,2797200.02,2646000.02,2658600.02,0,0
2012-03-28,2721600.02,2860200.02,2646000.02,2721600.02,0,0
2012-03-29,2784600.02,3137400.04,2658600.02,2935800.02,0,0
2012-03-30,2986200.02,3112200.04,2861820.02,2935800.02,0,0
2012-04-02,2847600.02,3137400.04,2847600.02,3061800.04,0,0
2012-04-03,3124800.04,3124800.04,3024000.04,3112200.04,0,0
2012-04-04,3024000.04,3024000.04,2709000.02,2746800.02,0,0
2012-04-05,2746800.02,2746800.02,2709000.02,2746800.02,0,0
2012-04-09,2696400.02,2734200.02,2620800.02,2683800.02,0,0
2012-04-10,2835000.02,2860200.02,2520000.02,2646000.02,0,0
2012-04-11,2759400.02,3465000.04,2759400.02,2998800.02,0,0
2012-04-12,3465000.04,4725000.04,3276000.04,3666600.04,1,0
2012-04-13,3477600.04,3603600.04,2973600.02,2998800.02,0,0
2012-04-16,3301200.04,3301200.04,2872800.02,3087000.04,0,0
2012-04-17,3175200.04,3238200.04,2961000.02,3162600.04,0,0
2012-04-18,3061800.04,3061800.04,2696400.02,2696400.02,0,0
2012-04-19,2772000.02,2872800.02,2709000.02,2721600.02,0,0
2012-04-20,2734200.02,2847600.02,2709000.02,2721600.02,0,0
2012-04-23,2847600.02,2885400.02,2646000.02,2683800.02,0,0
2012-04-24,2658600.02,2872800.02,2658600.02,2709000.02,0,0
2012-04-25,2860200.02,3225600.04,2469600.02,2608200.02,0,0
2012-04-26,2608200.02,2797200.02,2457000.02,2671200.02,0,0
2012-04-27,2658600.02,2658600.02,2595600.02,2608200.02,0,0
2012-04-30,2633400.02,2649780.02,2482200.02,2557800.02,0,0
2012-05-01,2570400.02,2709000.02,2570400.02,2583000.02,0,0
2012-05-02,2608200.02,2847600.02,2583000.02,2809800.02,0,0
2012-05-03,2696400.02,2696400.02,2507400.02,2520000.02,0,0
2012-05-04,2469600.02,2557800.02,2293200.02,2331000.02,0,0
2012-05-07,2293200.02,2469600.02,2293200.02,2457000.02,0,0
2012-05-08,2205000.02,2268000.02,2142000.02,2179800.02,0,0
2012-05-09,2179800.02,2179800.02,1940400.02,1953000.02,0,0
2012-05-10,2041200.02,2343600.02,2041200.02,2167200.02,0,0
2012-05-11,2179800.02,2217600.02,2179800.02,2217600.02,0,0
2012-05-14,2192400.02,2192400.02,1953000.02,2079000.02,0,0
2012-05-15,2091600.02,2268000.02,2091600.02,2268000.02,0,0
2012-05-16,2142000.02,2255400.02,2079000.02,2179800.02,0,0
2012-05-17,2079000.02,2104200.02,2016000.02,2016000.02,0,0
2012-05-18,2053800.02,2053800.02,1902600.02,1902600.02,0,0
2012-05-21,1953000.02,2255400.02,1902600.02,1915200.02,0,0
2012-05-22,2016000.02,2242800.02,1877400.02,1877400.02,0,0
2012-05-23,1890000.02,1902600.02,1764000.02,1814400.02,0,0
2012-05-24,1814400.02,2129400.02,1814400.02,1852200.02,0,0
2012-05-25,1852200.02,2053800.02,1852200.02,1902600.02,0,0
2012-05-29,1864800.02,2104200.02,1726200.02,1965600.02,0,0
2012-05-30,1915200.02,2091600.02,1713600.02,1902600.02,0,0
2012-05-31,1827000.02,1852200.02,1751400.02,1764000.02,0,0
2012-06-01,1751400.02,1751400.02,1575000.02,1738800.02,0,0
2012-06-04,1713600.02,1713600.02,1638000.02,1688400.02,0,0
2012-06-05,1612800.02,1751400.02,1612800.02,1751400.02,0,0
2012-06-06,1738800.02,1852200.02,1738800.02,1764000.02,0,0
2012-06-07,1801800.02,1801800.02,1701000.02,1751400.02,0,0
2012-06-08,1713600.02,1713600.02,1600200.02,1675800.02,0,0
2012-06-11,1776600.02,1776600.02,1587600.02,1587600.02,0,0
2012-06-12,1600200.02,1600200.02,1600200.02,1600200.02,0,0
2012-06-13,1575000.02,1587600.02,1549800.02,1575000.02,0,0
2012-06-14,1562400.02,1827000.02,1537200.02,1587600.02,0,0
2012-06-18,1650600.02,1726200.02,1524600.02,1537200.02,0,0
2012-06-19,1612800.02,2116800.02,1549800.02,1890000.02,0,0
2012-06-20,2205000.02,2696400.02,2104200.02,2217600.02,0,0
2012-06-21,2583000.02,2608200.02,1953000.02,2028600.02,0,0
2012-06-22,1990800.02,2293200.02,1990800.02,2154600.02,0,0
2012-06-25,2167200.02,2167200.02,2028600.02,2028600.02,0,0
2012-06-26,2091600.02,2129400.02,2053800.02,2066400.02,0,0
2012-06-27,2066400.02,2129400.02,2016000.02,2028600.02,0,0
2012-06-28,2016000.02,2016000.02,1953000.02,1978200.02,0,0
2012-06-29,2104200.02,2129400.02,2028600.02,2116800.02,0,0
2012-07-02,2053800.02,2053800.02,2016000.02,2041200.02,0,0
2012-07-03,2041020.02,2356020.02,2041020.02,2091600.02,0,0
2012-07-05,2104200.02,2356200.02,1940400.02,2066400.02,0,0
2012-07-06,2356200.02,2356200.02,2154600.02,2318400.02,0,0
2012-07-09,2280600.02,2280600.02,2268000.02,2268000.02,0,0
2012-07-10,2104200.02,2192400.02,1965600.02,2167200.02,0,0
2012-07-11,1990800.02,2003400.02,1990800.02,2003400.02,0,0
2012-07-12,2154600.02,2154600.02,2053800.02,2053800.02,0,0
2012-07-13,2066400.02,2083860.02,1990800.02,1990800.02,0,0
2012-07-16,2016000.02,2016000.02,2016000.02,2016000.02,0,0
2012-07-17,2016000.02,2016000.02,2003400.02,2016000.02,0,0
2012-07-19,1940400.02,1940400.02,1902600.02,1902600.02,0,0
2012-07-20,1953000.02,1953000.02,1953000.02,1953000.02,0,0
2012-07-23,2079000.02,2079000.02,1701000.02,1801800.02,0,0
2012-07-24,1789200.02,1801800.02,1789200.02,1789200.02,0,0
2012-07-25,1839600.02,1877400.02,1789200.02,1789200.02,0,0
2012-07-26,1839600.02,1839600.02,1537200.02,1701000.02,0,0
2012-07-27,1612800.02,1738800.02,1612800.02,1738800.02,0,0
2012-07-30,1650600.02,1738800.02,1650600.02,1738800.02,0,0
2012-07-31,1575000.02,1663200.02,1575000.02,1663200.02,0,0
2012-08-01,1587600.02,1726200.02,1587600.02,1726200.02,0,0
2012-08-02,1587600.02,1675800.02,1587600.02,1590120.02,0,0
2012-08-03,1587600.02,1652364.02,1587600.02,1588986.02,0,0
2012-08-06,1663074.02,1663074.02,1575000.02,1600200.02,0,0
2012-08-07,1700874.02,1726200.02,1575000.02,1612926.02,0,0
2012-08-09,1701000.02,1701000.02,1700874.02,1701000.02,0,0
2012-08-10,1587600.02,1618218.02,1575000.02,1575000.02,0,0
2012-08-13,1701000.02,1701000.02,1575000.02,1575000.02,0,0
2012-08-14,1575000.02,1625400.02,1575000.02,1575000.02,0,0
2012-08-15,1575000.02,1592388.02,1575000.02,1592388.02,0,0
2012-08-16,1625400.02,1701000.02,1625400.02,1688400.02,0,0
2012-08-17,1575000.02,1576386.02,1575000.02,1575000.02,0,0
2012-08-20,1625400.02,1625400.02,1625400.02,1625400.02,0,0
2012-08-21,1575000.02,1575000.02,1575000.02,1575000.02,0,0
2012-08-22,1575000.02,1587600.02,1575000.02,1587600.02,0,0
2012-08-23,1625400.02,1625400.02,1625274.02,1625274.02,0,0
2012-08-24,1575000.02,1575000.02,1575000.02,1575000.02,0,0
2012-08-27,1549800.02,1562400.02,1549800.02,1562400.02,0,0
2012-08-28,1562400.02,1562526.02,1562400.02,1562400.02,0,0
2012-08-31,1562400.02,1562400.02,1562400.02,1562400.02,0,0
2012-09-04,1549800.02,1675800.02,1398600.02,1675800.02,0,0
2012-09-05,1587600.02,1688400.02,1474200.02,1688400.02,0,0
2012-09-06,1650600.02,1650600.02,1449000.02,1625400.02,0,0
2012-09-07,1675800.02,1675800.02,1524600.02,1524600.02,0,0
2012-09-10,1587600.02,1688274.02,1512000.02,1512000.02,0,0
2012-09-11,1499400.02,1512126.02,1474200.02,1499400.02,0,0
2012-09-12,1650600.02,1650600.02,1474200.02,1537200.02,0,0
2012-09-14,1499400.02,1688400.02,1486800.02,1537200.02,0,0
2012-09-17,1512000.02,1625400.02,1512000.02,1625400.02,0,0
2012-09-18,1461600.02,1674162.02,1461600.02,1575000.02,0,0
2012-09-19,1549800.02,1575000.02,1474200.02,1499400.02,0,0
2012-09-21,1537200.02,1537200.02,1449000.02,1449000.02,0,0
2012-09-24,1411200.02,1474200.02,1411200.02,1423800.02,0,0
2012-09-25,1499400.02,1612800.02,1398600.02,1425060.02,0,0
2012-09-26,1512000.02,1537326.02,1461600.02,1499400.02,0,0
2012-09-27,1486800.02,1486926.02,1411200.02,1423800.02,0,0
2012-09-28,1400238.02,1400238.02,1398600.02,1398600.02,0,0
2012-10-01,1449000.02,1512000.02,1449000.02,1512000.02,0,0
2012-10-02,1499400.02,1499400.02,1499400.02,1499400.02,0,0
2012-10-04,1346940.02,1486800.02,1346940.02,1486800.02,0,0
2012-10-05,1562400.02,1562400.02,1436400.02,1436400.02,0,0
2012-10-08,1398600.02,1436400.02,1373400.02,1398600.02,0,0
2012-10-09,1386000.02,1411200.02,1386000.02,1411200.02,0,0
2012-10-10,1423800.02,1449000.02,1411200.02,1411200.02,0,0
2012-10-11,1399104.02,1399104.02,1398600.02,1398600.02,0,0
2012-10-12,1398600.02,1398600.02,1398600.02,1398600.02,0,0
2012-10-15,1323000.02,1323000.02,1260000.02,1285200.02,0,0
2012-10-16,1386000.02,1411200.02,1260000.02,1285200.02,0,0
2012-10-17,1247400.02,1373400.02,1222200.02,1373400.02,0,0
2012-10-18,1386000.02,1411200.02,1386000.02,1386000.02,0,0
2012-10-22,1260000.02,1272600.02,1260000.02,1272600.02,0,0
2012-10-23,1310400.02,1373400.02,1272600.02,1373400.02,0,0
2012-10-24,1323000.02,1323000.02,1323000.02,1323000.02,0,0
2012-10-25,1335600.02,1360800.02,1335600.02,1360800.02,0,0
2012-10-26,1335600.02,1335600.02,1323000.02,1323000.02,0,0
2012-10-31,1386000.02,1387260.02,1386000.02,1387260.02,0,0
2012-11-01,1386000.02,1386000.02,1386000.02,1386000.02,0,0
2012-11-02,1386000.02,1386000.02,1386000.02,1386000.02,0,0
2012-11-05,1360800.02,1398600.02,1360800.02,1398600.02,0,0
2012-11-06,1272600.02,1386126.02,1272096.02,1386126.02,0,0
2012-11-07,1386000.02,1387260.02,1386000.02,1387260.02,0,0
2012-11-08,1411074.02,1416240.02,1398600.02,1411200.02,0,0
2012-11-09,1260000.02,1260000.02,1260000.02,1260000.02,0,0
2012-11-12,1373400.02,1436274.02,1373400.02,1386000.02,0,0
2012-11-14,1386000.02,1386000.02,1386000.02,1386000.02,0,0
2012-11-15,1285200.02,1436400.02,1285200.02,1436400.02,0,0
2012-11-16,1386000.02,1562400.02,1386000.02,1386000.02,0,0
2012-11-19,1499400.02,1612800.02,1314180.02,1612800.02,0,0
2012-11-20,1512000.02,1512126.02,1512000.02,1512000.02,0,0
2012-11-21,1562400.02,1562400.02,1373400.02,1373400.02,0,0
2012-11-23,1600200.02,1638000.02,1574874.02,1575126.02,0,0
2012-11-26,1373400.02,1373400.02,1373400.02,1373400.02,0,0
2012-11-27,1612800.02,1830780.02,1423800.02,1425060.02,0,0
2012-11-28,1411200.02,1411326.02,1411200.02,1411326.02,0,0
2012-11-29,1587600.02,1587600.02,1423926.02,1474326.02,0,0
2012-11-30,1574874.02,1574874.02,1423800.02,1574874.02,0,0
2012-12-03,1446480.02,1574874.02,1446480.02,1562400.02,0,0
2012-12-04,1575000.02,1575000.02,1454670.02,1512000.02,0,0
2012-12-05,1461600.02,1751400.02,1423800.02,1751400.02,0,0
2012-12-06,1537200.02,1738800.02,1449000.02,1738800.02,0,0
2012-12-07,1449000.02,1726020.02,1335600.02,1335600.02,0,0
2012-12-10,1537200.02,1537200.02,1319220.02,1323000.02,0,0
2012-12-11,1373400.02,1385874.02,1107540.02,1107540.02,0,0
2012-12-12,1398600.02,1411200.02,1241100.02,1241100.02,0,0
2012-12-13,1285200.02,1335600.02,1260000.02,1260000.02,0,0
2012-12-14,1260000.02,1423926.02,1260000.02,1260126.02,0,0
2012-12-17,1260000.02,1260000.02,1247400.02,1260000.02,0,0
2012-12-18,1260000.02,1260000.02,1184400.02,1190700.02,0,0
2012-12-19,1260000.02,1323000.02,1247400.02,1247400.02,0,0
2012-12-20,1272726.02,1373400.02,1247400.02,1247526.02,0,0
2012-12-21,1272600.02,1272726.02,1272600.02,1272726.02,0,0
2012-12-24,1285200.02,1310904.02,1285200.02,1285200.02,0,0
2012-12-26,1285200.02,1323000.02,1285200.02,1323000.02,0,0
2012-12-27,1348200.02,1348200.02,1146600.02,1147860.02,0,0
2012-12-28,1159200.02,1209600.02,1149120.02,1184400.02,0,0
2012-12-31,1184400.02,1247148.02,1146600.02,1184400.02,0,0
2013-01-02,1257228.02,1257228.02,1136520.02,1159200.02,0,0
2013-01-03,1234800.02,1244880.02,1171800.02,1184400.02,0,0
2013-01-04,1244880.02,1512000.02,1241478.02,1323000.02,0,0
2013-01-07,1373400.02,1512000.02,1323000.02,1398600.02,0,0
2013-01-08,1398600.02,1449000.02,1386000.02,1423674.02,0,0
2013-01-09,1411200.02,1624140.02,1411200.02,1568700.02,0,0
2013-01-10,1625400.02,1701000.02,1499400.02,1524600.02,0,0
2013-01-11,1461726.02,1701000.02,1461726.02,1634346.02,0,0
2013-01-14,1688400.02,1688400.02,1512000.02,1524600.02,0,0
2013-01-15,1486800.02,1512000.02,1449126.02,1499400.02,0,0
2013-01-16,1486800.02,1510110.02,1386000.02,1474200.02,0,0
2013-01-17,1486800.02,1512000.02,1348200.02,1360800.02,0,0
2013-01-18,1423674.02,1423800.02,1373526.02,1411074.02,0,0
2013-01-22,1386000.02,1398600.02,1285200.02,1398600.02,0,0
2013-01-23,1398600.02,1398600.02,1398600.02,1398600.02,0,0
2013-01-24,1299060.02,1385874.02,1297800.02,1385874.02,0,0
2013-01-25,1385874.02,1385874.02,1385748.02,1385748.02,0,0
2013-01-28,1348200.02,1348200.02,1285200.02,1285200.02,0,0
2013-01-29,1335600.02,1335600.02,1285200.02,1285200.02,0,0
2013-01-30,1335600.02,1373400.02,1171800.02,1222200.02,0,0
2013-01-31,1173060.02,1323000.02,1173060.02,1323000.02,0,0
2013-02-01,1260000.02,1348200.02,1248660.02,1260000.02,0,0
2013-02-04,1234800.02,1323000.02,1222200.02,1323000.02,0,0
2013-02-06,1197126.02,1260000.02,1197126.02,1247400.02,0,0
2013-02-07,1197000.02,1260000.02,1176210.02,1185786.02,0,0
2013-02-08,1272600.02,1373400.02,1184400.02,1278396.02,0,0
2013-02-11,1360800.02,1360800.02,1260000.02,1272726.02,0,0
2013-02-12,1225350.02,1323000.02,1225350.02,1320102.02,0,0
2013-02-14,1272096.02,1272096.02,1222200.02,1247400.02,0,0
2013-02-15,1234800.02,1234800.02,1209600.02,1209600.02,0,0
2013-02-19,1222326.02,1222326.02,1222200.02,1222200.02,0,0
2013-02-20,1222200.02,1222200.02,1209600.02,1209600.02,0,0
2013-02-21,1209600.02,1262268.02,1203678.02,1262268.02,0,0
2013-02-22,1197000.02,1217412.02,1197000.02,1217412.02,0,0
2013-02-25,1209600.02,1209600.02,1174572.02,1197000.02,0,0
2013-02-26,1244880.02,1259874.02,1184400.02,1184400.02,0,0
2013-02-27,1184400.02,1184400.02,1146600.02,1146600.02,0,0
2013-02-28,1171800.02,1247274.02,1146600.02,1146600.02,0,0
2013-03-01,1134000.02,1146600.02,1108800.02,1134000.02,0,0
2013-03-04,1134000.02,1134000.02,1071000.02,1096326.02,0,0
2013-03-05,1083600.02,1121400.02,1083600.02,1121274.02,0,0
2013-03-06,1121400.02,1184400.02,982800,982800,0,0
2013-03-07,982800,1071000.02,882126,1045800.02,0,0
2013-03-08,1121274.02,1121274.02,947646,957600,0,0
2013-03-11,933786,933786,933660,933660,0,0
2013-03-12,933660,995274,933660,946638,0,0
2013-03-13,932400,995400,932400,995400,0,0
2013-03-14,1058274.02,1102374.02,957726,1102374.02,0,0
2013-03-15,1096200.02,1159200.02,1096200.02,1159200.02,0,0
2013-03-18,1134756.02,1257228.02,1134000.02,1197000.02,0,0
2013-03-19,1159200.02,1260000.02,1159200.02,1260000.02,0,0
2013-03-20,1260000.02,1359540.02,1260000.02,1272474.02,0,0
2013-03-21,1335600.02,1373400.02,1260126.02,1260126.02,0,0
2013-03-22,1310400.02,1953000.02,1310400.02,1688526.02,1,0
2013-03-25,1789200.02,1789200.02,1398600.02,1449000.02,0,0
2013-03-26,1411200.02,1574874.02,1411200.02,1499400.02,0,0
2013-03-27,1499400.02,1650600.02,1449000.02,1537326.02,0,0
2013-03-28,1675800.02,1701000.02,1575000.02,1688400.02,0,0
2013-04-01,1713600.02,1738800.02,1461600.02,1575126.02,0,0
2013-04-02,1575000.02,1638000.02,1486800.02,1575000.02,0,0
2013-04-03,1650600.02,1650600.02,1486800.02,1537200.02,0,0
2013-04-04,1512000.02,1512126.02,1486800.02,1499400.02,0,0
2013-04-05,1499400.02,1663200.02,1461600.02,1650600.02,0,0
2013-04-08,1663074.02,1713420.02,1638000.02,1713420.02,0,0
2013-04-09,1764000.02,1764000.02,1562400.02,1746000.02,0,0
2013-04-10,1562526.02,1839600.02,1562526.02,1827000.02,0,0
2013-04-11,1827000.02,1877400.02,1701000.02,1837080.02,0,0
2013-04-12,1890000.02,1978020.02,1890000.02,1978020.02,0,0
2013-04-15,1927800.02,1978200.02,1814400.02,1953000.02,0,0
2013-04-16,1953000.02,2129220.02,1814580.02,2104020.02,0,0
2013-04-17,2016000.02,2191140.02,1953000.02,1953000.02,0,0
2013-04-18,1902600.02,1990620.02,1839600.02,1890000.02,0,0
2013-04-19,1890000.02,1890000.02,1738800.02,1890000.02,0,0
2013-04-22,1940400.02,1953000.02,1764180.02,1953000.02,0,0
2013-04-23,2003400.02,2041200.02,1823400.02,1864980.02,0,0
2013-04-24,1940400.02,1940400.02,1890000.02,1927800.02,0,0
2013-04-25,1902600.02,1927800.02,1789200.02,1814400.02,0,0
2013-04-26,1839600.02,1990620.02,1801800.02,1953000.02,0,0
2013-04-29,2041020.02,2079000.02,1814580.02,1953000.02,0,0
2013-04-30,1827180.02,2016000.02,1827180.02,2003400.02,0,0
2013-05-01,1965600.02,1965600.02,1839780.02,1874340.02,0,0
2013-05-02,1839600.02,1839600.02,1827180.02,1827180.02,0,0
2013-05-03,1839780.02,1839780.02,1701000.02,1827000.02,0,0
2013-05-06,1713600.02,1902600.02,1713600.02,1902600.02,0,0
2013-05-07,1940400.02,1953000.02,1764000.02,1764000.02,0,0
2013-05-08,1827000.02,1940400.02,1827000.02,1940400.02,0,0
2013-05-09,1940400.02,2179800.02,1902600.02,1991880.02,0,0
2013-05-10,1940400.02,1940400.02,1927800.02,1927800.02,0,0
2013-05-13,1927800.02,1954260.02,1927800.02,1954260.02,0,0
2013-05-14,1927980.02,1927980.02,1927800.02,1927800.02,0,0
2013-05-15,1927800.02,1954260.02,1902600.02,1902600.02,0,0
2013-05-16,1965420.02,2079000.02,1789200.02,2003220.02,0,0
2013-05-17,1953000.02,1964340.02,1839600.02,1839600.02,0,0
2013-05-20,1827000.02,1902600.02,1777860.02,1801800.02,0,0
2013-05-21,1852200.02,1953000.02,1790460.02,1953000.02,0,0
2013-05-22,1839600.02,1890000.02,1751400.02,1776600.02,0,0
2013-05-23,1751580.02,2041200.02,1751580.02,1990800.02,0,0
2013-05-24,1984500.02,1984500.02,1965600.02,1965600.02,0,0
2013-05-28,1951740.02,1951740.02,1827000.02,1927800.02,0,0
2013-05-29,1827000.02,1926540.02,1827000.02,1854900.02,0,0
2013-05-30,1776600.02,1890000.02,1776600.02,1801800.02,0,0
2013-06-03,1814400.02,1902600.02,1764000.02,1890000.02,0,0
2013-06-05,1789200.02,1852200.02,1789200.02,1852200.02,0,0
2013-06-06,1801800.02,1877400.02,1789200.02,1789200.02,0,0
2013-06-07,1806840.02,1806840.02,1789200.02,1789200.02,0,0
2013-06-10,1764000.02,1827180.02,1764000.02,1827180.02,0,0
2013-06-12,1764000.02,1940400.02,1764000.02,1890000.02,0,0
2013-06-13,1890000.02,1890000.02,1890000.02,1890000.02,0,0
2013-06-14,1790460.02,1790460.02,1790460.02,1790460.02,0,0
2013-06-17,1764000.02,1953000.02,1764000.02,1953000.02,0,0
2013-06-18,1804320.02,1953000.02,1804320.02,1866060.02,0,0
2013-06-20,1764000.02,1864800.02,1764000.02,1827000.02,0,0
2013-06-21,1814400.02,1852200.02,1776600.02,1852200.02,0,0
2013-06-24,1776600.02,1852200.02,1776600.02,1852200.02,0,0
2013-06-25,1801800.02,1965600.02,1776600.02,1827000.02,0,0
2013-06-26,1827180.02,1827180.02,1827180.02,1827180.02,0,0
2013-06-28,1890000.02,1940400.02,1890000.02,1931580.02,0,0
2013-07-01,1902600.02,2066400.02,1776600.02,1827000.02,0,0
2013-07-02,1852200.02,1953000.02,1789200.02,1801800.02,0,0
2013-07-03,1814400.02,1814400.02,1814400.02,1814400.02,0,0
2013-07-05,1852200.02,1852200.02,1776600.02,1789200.02,0,0
2013-07-09,1789200.02,1789200.02,1650600.02,1764000.02,0,0
2013-07-10,1764000.02,1877400.02,1764000.02,1877400.02,0,0
2013-07-11,1965600.02,1965600.02,1952820.02,1952820.02,0,0
2013-07-16,1864800.02,1864800.02,1776600.02,1789200.02,0,0
2013-07-18,1965600.02,1965600.02,1953000.02,1965600.02,0,0
2013-07-19,1965600.02,2016000.02,1965600.02,2016000.02,0,0
2013-07-22,2016000.02,2041200.02,2016000.02,2028600.02,0,0
2013-07-23,1890000.02,2205000.02,1890000.02,2091600.02,0,0
2013-07-24,2129400.02,3528000.04,2129400.02,2646000.02,0,0
2013-07-25,2570400.02,2772000.02,2368800.02,2646000.02,0,0
2013-07-26,2696400.02,3087000.04,2583180.02,2835000.02,0,0
2013-07-29,2885400.02,3049200.04,2709000.02,3024000.04,0,0
2013-07-30,2973600.02,3023820.04,2217600.02,2545200.02,0,0
2013-07-31,2431800.02,2570400.02,2091600.02,2520180.02,0,0
2013-08-01,2482200.02,2583180.02,2482200.02,2520000.02,0,0
2013-08-02,2305800.02,2784780.02,2305800.02,2570400.02,0,0
2013-08-05,2715300.02,2770200.02,2595600.02,2595600.02,0,0
2013-08-06,2532780.02,2595780.02,2532780.02,2558520.02,0,0
2013-08-07,2532600.02,2532600.02,2394000.02,2406600.02,0,0
2013-08-08,2514960.02,2595600.02,2514960.02,2545200.02,0,0
2013-08-09,2520000.02,2608200.02,2520000.02,2608200.02,0,0
2013-08-12,2532600.02,2825640.02,2406600.02,2595600.02,0,0
2013-08-13,2545200.02,2822220.02,2494980.02,2646000.02,0,0
2013-08-14,2772000.02,2835000.02,2532780.02,2646000.02,0,0
2013-08-15,2671200.02,2835000.02,2658600.02,2671200.02,0,0
2013-08-16,2772000.02,3024000.04,2646180.02,2948400.02,0,0
2013-08-19,2671200.02,2696400.02,2520000.02,2520000.02,0,0
2013-08-20,2646000.02,2671200.02,2507400.02,2671020.02,0,0
2013-08-21,2671200.02,2696400.02,2557980.02,2614320.02,0,0
2013-08-22,2608200.02,2772000.02,2570400.02,2595600.02,0,0
2013-08-23,2696400.02,2948400.02,2696400.02,2948400.02,0,0
2013-08-26,2961000.02,2961000.02,2671200.02,2683800.02,0,0
2013-08-27,2620800.02,2935620.02,2583180.02,2671200.02,0,0
2013-08-28,2872800.02,2910600.02,2646000.02,2709000.02,0,0
2013-08-29,2898000.02,2898000.02,2658600.02,2772000.02,0,0
2013-08-30,2709180.02,2709180.02,2709180.02,2709180.02,0,0
2013-09-03,2721600.02,2721600.02,2709000.02,2709000.02,0,0
2013-09-04,2734200.02,2734200.02,2671200.02,2671200.02,0,0
2013-09-05,2772000.02,2885400.02,2746800.02,2746800.02,0,0
2013-09-06,3024000.04,3691800.04,2268000.02,2393820.02,0,0
2013-09-09,2419200.02,2620800.02,2394000.02,2532600.02,0,0
2013-09-10,2532600.02,2532600.02,2280600.02,2395260.02,0,0
2013-09-11,2293200.02,2482200.02,2053800.02,2406600.02,0,0
2013-09-12,2455740.02,2455740.02,2406600.02,2444400.02,0,0
2013-09-13,2444400.02,2444400.02,2293200.02,2331000.02,0,0
2013-09-16,2381400.02,2381400.02,2293200.02,2294460.02,0,0
2013-09-17,2293200.02,2507400.02,2293200.02,2343600.02,0,0
2013-09-18,2444400.02,2482200.02,2331000.02,2331000.02,0,0
2013-09-19,2419200.02,2646000.02,2406600.02,2507400.02,0,0
2013-09-20,2557800.02,2557800.02,2318400.02,2394000.02,0,0
2013-09-23,2431800.02,2646000.02,2305800.02,2344860.02,0,0
2013-09-24,2520000.02,2520000.02,2356200.02,2356200.02,0,0
2013-09-25,2356200.02,2356200.02,2305800.02,2343600.02,0,0
2013-09-26,2305800.02,2482200.02,2305800.02,2368800.02,0,0
2013-09-27,2482200.02,2482200.02,2343600.02,2343600.02,0,0
2013-09-30,2368800.02,2368800.02,2293200.02,2305800.02,0,0
2013-10-01,2343600.02,2507400.02,2293200.02,2293200.02,0,0
2013-10-02,2293200.02,2431800.02,2293200.02,2431800.02,0,0
2013-10-03,2406600.02,2406600.02,2268000.02,2293200.02,0,0
2013-10-04,2268000.02,2356200.02,2268000.02,2280600.02,0,0
2013-10-07,2419200.02,2419200.02,2242800.02,2242800.02,0,0
2013-10-08,2268000.02,2394000.02,2230200.02,2242800.02,0,0
2013-10-09,2230200.02,2230200.02,2129400.02,2142000.02,0,0
2013-10-10,2116800.02,2205000.02,2116800.02,2129400.02,0,0
2013-10-11,2091600.02,2091600.02,1953000.02,2028600.02,0,0
2013-10-14,2104200.02,2142000.02,1902600.02,2129400.02,0,0
2013-10-15,2129400.02,2129400.02,2129400.02,2129400.02,0,0
2013-10-16,2041200.02,2104200.02,2041200.02,2104200.02,0,0
2013-10-17,2028600.02,2091600.02,2028600.02,2079000.02,0,0
2013-10-18,2041200.02,2053800.02,2028600.02,2053800.02,0,0
2013-10-21,2041200.02,2104200.02,2041200.02,2104200.02,0,0
2013-10-22,2016000.02,2066400.02,2016000.02,2066400.02,0,0
2013-10-23,2016000.02,2066400.02,2016000.02,2066400.02,0,0
2013-10-25,2016000.02,2104200.02,1902600.02,1915200.02,0,0
2013-10-28,1927800.02,1990800.02,1776600.02,1801800.02,0,0
2013-10-29,1877400.02,1902600.02,1814400.02,1877400.02,0,0
2013-10-30,1864800.02,1864800.02,1864800.02,1864800.02,0,0
2013-10-31,1814580.02,1864620.02,1814580.02,1864620.02,0,0
2013-11-01,1864800.02,1864800.02,1864800.02,1864800.02,0,0
2013-11-04,1839600.02,2079000.02,1839600.02,1953000.02,0,0
2013-11-05,2205000.02,2394000.02,1990800.02,2079000.02,0,0
2013-11-06,1990800.02,2394000.02,1927800.02,2154600.02,0,0
2013-11-07,2305800.02,2305800.02,2205000.02,2205000.02,0,0
2013-11-08,2268000.02,2381400.02,2079000.02,2142000.02,0,0
2013-11-11,2217600.02,2368800.02,2142000.02,2142000.02,0,0
2013-11-12,2091600.02,2091600.02,2079000.02,2079000.02,0,0
2013-11-13,2104200.02,2142000.02,2079000.02,2142000.02,0,0
2013-11-19,2066400.02,2066400.02,1990800.02,2053800.02,0,0
2013-11-20,2028600.02,2028600.02,1675800.02,1852200.02,0,0
2013-11-21,1877400.02,1890000.02,1827000.02,1827000.02,0,0
2013-11-22,1827000.02,1877400.02,1675800.02,1751400.02,0,0
2013-11-25,1675800.02,1902600.02,1638000.02,1751400.02,0,0
2013-11-26,1814400.02,1902600.02,1814400.02,1864800.02,0,0
2013-11-27,1890000.02,2154600.02,1890000.02,2016000.02,0,0
2013-11-29,2242800.02,2242800.02,2142000.02,2230200.02,0,0
2013-12-02,2230200.02,2230200.02,2142000.02,2142000.02,0,0
2013-12-03,2016000.02,2242800.02,2016000.02,2242800.02,0,0
2013-12-04,1990800.02,1990800.02,1852200.02,1902600.02,0,0
2013-12-05,1965600.02,2028600.02,1902600.02,1990800.02,0,0
2013-12-06,1971360.02,2041200.02,1966860.02,1985940.02,0,0
2013-12-09,1965600.02,2230200.02,1965600.02,1978200.02,0,0
2013-12-10,1953000.02,1973340.02,1953000.02,1953000.02,0,0
2013-12-11,1953000.02,1965600.02,1953000.02,1965600.02,0,0
2013-12-12,1915200.02,2066400.02,1902600.02,2016000.02,0,0
2013-12-13,2066400.02,2192400.02,2035980.02,2035980.02,0,0
2013-12-16,2028600.02,2142000.02,2028600.02,2142000.02,0,0
2013-12-17,1953000.02,2167200.02,1953000.02,2003400.02,0,0
2013-12-18,1965600.02,2205000.02,1965600.02,2016000.02,0,0
2013-12-19,2167200.02,2293020.02,2016000.02,2205180.02,0,0
2013-12-20,2268000.02,2268000.02,2142180.02,2192400.02,0,0
2013-12-23,2255400.02,2293200.02,2242800.02,2291940.02,0,0
2013-12-24,2305800.02,2356200.02,2305800.02,2331000.02,0,0
2013-12-26,2368800.02,2646000.02,2368800.02,2406600.02,0,0
2013-12-27,2557800.02,2646000.02,2444400.02,2507400.02,0,0
2013-12-30,2431800.02,2457000.02,2394000.02,2444400.02,0,0
2013-12-31,2394000.02,2406600.02,2217600.02,2268000.02,0,0
2014-01-02,2230200.02,2230200.02,2016000.02,2068740.02,0,0
2014-01-03,2053800.02,2179800.02,2049480.02,2154600.02,0,0
2014-01-06,2167200.02,2167200.02,2079000.02,2116800.02,0,0
2014-01-07,2129400.02,2293200.02,2129400.02,2154600.02,0,0
2014-01-08,2091600.02,2205000.02,2066400.02,2142000.02,0,0
2014-01-09,2142000.02,2156580.02,2053800.02,2142000.02,0,0
2014-01-10,2305800.02,2305800.02,2205000.02,2205000.02,0,0
2014-01-13,2293200.02,2293200.02,2066400.02,2066400.02,0,0
2014-01-14,2079000.02,2179800.02,2053800.02,2179800.02,0,0
2014-01-15,2205000.02,2305800.02,2142000.02,2142000.02,0,0
2014-01-16,2142000.02,2205000.02,2129400.02,2205000.02,0,0
2014-01-17,2255400.02,2520000.02,2205180.02,2205180.02,0,0
2014-01-21,2646000.02,2658600.02,2217600.02,2356200.02,0,0
2014-01-22,2444400.02,2545200.02,2230200.02,2507400.02,0,0
2014-01-23,2268000.02,2520000.02,2268000.02,2406600.02,0,0
2014-01-24,2305800.02,2381400.02,2305800.02,2381400.02,0,0
2014-01-27,2381400.02,2520000.02,2293200.02,2318400.02,0,0
2014-01-28,2293200.02,2293200.02,2293200.02,2293200.02,0,0
2014-01-29,2205000.02,2305800.02,2116800.02,2192400.02,0,0
2014-01-30,2205000.02,2205000.02,2104200.02,2142000.02,0,0
2014-01-31,2104200.02,2192400.02,2104200.02,2179800.02,0,0
2014-02-03,2142000.02,2192400.02,2129940.02,2129940.02,0,0
2014-02-04,2129400.02,2129400.02,2016180.02,2079000.02,0,0
2014-02-05,2028600.02,2167200.02,1927800.02,2129400.02,0,0
2014-02-06,2104200.02,2104200.02,1890000.02,2090340.02,0,0
2014-02-07,1990800.02,2142000.02,1947960.02,2079000.02,0,0
2014-02-10,2016000.02,2074140.02,1953000.02,2074140.02,0,0
2014-02-11,1978200.02,1978200.02,1978200.02,1978200.02,0,0
2014-02-12,1890000.02,2066400.02,1890000.02,2016000.02,0,0
2014-02-18,1902600.02,1937520.02,1524600.02,1701000.02,0,0
2014-02-19,1650600.02,1902600.02,1650600.02,1801800.02,0,0
2014-02-20,1877400.02,1877400.02,1738800.02,1763820.02,0,0
2014-02-21,1764000.02,1764360.02,1701000.02,1701000.02,0,0
2014-02-24,1701000.02,1701000.02,1651860.02,1675800.02,0,0
2014-02-25,1638000.02,1738800.02,1638000.02,1650600.02,0,0
2014-02-26,1675800.02,1738800.02,1675800.02,1713600.02,0,0
2014-02-27,1751400.02,1751400.02,1626660.02,1701000.02,0,0
2014-02-28,1701000.02,1940400.02,1612800.02,1726200.02,0,0
2014-03-03,1713600.02,1762740.02,1675800.02,1735020.02,0,0
2014-03-04,1789200.02,1801800.02,1701000.02,1801800.02,0,0
2014-03-05,1827000.02,1839600.02,1738800.02,1776600.02,0,0
2014-03-06,1827000.02,1827000.02,1764000.02,1764000.02,0,0
2014-03-07,1684620.02,1890000.02,1684620.02,1877400.02,0,0
2014-03-10,1890000.02,1890000.02,1764000.02,1764180.02,0,0
2014-03-11,1713600.02,1990800.02,1713600.02,1874160.02,0,0
2014-03-12,1814400.02,1927800.02,1688400.02,1877400.02,0,0
2014-03-13,1789020.02,1915200.02,1764180.02,1765080.02,0,0
2014-03-14,1827000.02,1890000.02,1815120.02,1890000.02,0,0
2014-03-17,1827000.02,1915380.02,1801800.02,1801800.02,0,0
2014-03-18,1839600.02,1890000.02,1839600.02,1890000.02,0,0
2014-03-19,1927800.02,1927800.02,1852200.02,1877400.02,0,0
2014-03-20,1839600.02,1852200.02,1839600.02,1852200.02,0,0
2014-03-21,1901160.02,1901160.02,1764000.02,1827000.02,0,0
2014-03-24,1913940.02,1913940.02,1776600.02,1776600.02,0,0
2014-03-25,1789200.02,1827000.02,1776600.02,1827000.02,0,0
2014-03-26,1827000.02,1827000.02,1814400.02,1827000.02,0,0
2014-03-27,1827180.02,1827180.02,1776600.02,1776600.02,0,0
2014-03-28,1789200.02,1852200.02,1776600.02,1852200.02,0,0
2014-03-31,1801800.02,1821960.02,1789200.02,1801800.02,0,0
2014-04-01,1814400.02,1814400.02,1726200.02,1739160.02,0,0
2014-04-02,1764000.02,1839600.02,1675800.02,1751400.02,0,0
2014-04-03,1801800.02,1801800.02,1801800.02,1801800.02,0,0
2014-04-04,1852200.02,1852200.02,1663200.02,1789200.02,0,0
2014-04-07,1890000.02,1953000.02,1726200.02,1751400.02,0,0
2014-04-08,1839600.02,1902600.02,1688400.02,1827000.02,0,0
2014-04-09,1864800.02,1902600.02,1801800.02,1827000.02,0,0
2014-04-10,1776600.02,1776600.02,1751400.02,1751400.02,0,0
2014-04-11,1764000.02,1827000.02,1764000.02,1764000.02,0,0
2014-04-14,1801800.02,1864800.02,1738800.02,1764000.02,0,0
2014-04-15,1764000.02,1827000.02,1701000.02,1726200.02,0,0
2014-04-16,1852200.02,1890000.02,1575000.02,1612800.02,0,0
2014-04-17,1638000.02,1638000.02,1575000.02,1575000.02,0,0
2014-04-21,1562400.02,1562400.02,1260000.02,1371600.02,1,0
2014-04-22,1395000.02,1508400.02,1306800.02,1369800.02,0,0
2014-04-23,1377000.02,1377000.02,1263600.02,1285290.02,0,0
2014-04-24,1341000.02,1342800.02,1269000.02,1322982.02,0,0
2014-04-25,1324800.02,1324800.02,1258200.02,1258200.02,0,0
2014-04-28,1276200.02,1279800.02,1233018.02,1276200.02,0,0
2014-04-29,1276200.02,1276200.02,1206000.02,1267182.02,0,0
2014-04-30,1224180.02,1224180.02,1180800.02,1182600.02,0,0
2014-05-01,1180800.02,1211400.02,1144818.02,1146600.02,0,0
2014-05-02,1143774.02,1143774.02,1062000.02,1090800.02,0,0
2014-05-05,1026018.02,1051200.02,1026018.02,1051020.02,0,0
2014-05-06,1038600.02,1038600.02,979218,997200,0,0
2014-05-07,965952,977400,965952,970200,0,0
2014-05-08,943200,943200,905400,918000,0,0
2014-05-09,912600,936000,912600,936000,0,0
2014-05-12,945000,982800,943200,977400,0,0
2014-05-13,972000,1006020.02,972000,1006020.02,0,0
2014-05-14,1008000.02,1008000.02,937800,961236,0,0
2014-05-15,979200,979200,846018,846018,0,0
2014-05-16,812232,844200,812232,812232,0,0
2014-05-19,844200,846000,835200,835200,0,0
2014-05-20,817200,835200,810000,835200,0,0
2014-05-21,840600,840600,810000,840600,0,0
2014-05-22,813600,813600,721800,723600,0,0
2014-05-23,772200,772200,743400,772200,0,0
2014-05-27,757800,757800,702000,720000,0,0
2014-05-28,768600,777600,748440,774000,0,0
2014-05-29,768600,784800,693000,704880,0,0
2014-05-30,693000,693180,651600,651600,0,0
2014-06-02,738000,738000,556200,585000,0,0
2014-06-03,540000,572400,504000,543600,0,0
2014-06-04,534600,653220,513000,568800,0,0
2014-06-05,559800,563400,520200,522000,0,0
2014-06-06,340200,343800,324000,333000,12,0
2014-06-09,338400,338400,331200,333000,2,0
2014-06-10,336600,356400,324000,334800,2,0
2014-06-11,345600,349200,333000,333000,1,0
2014-06-12,333000,340200,325800,325800,1,0
2014-06-13,336600,397800,324000,394200,10,0
2014-06-16,396000,414000,368100,379800,4,0
2014-06-17,378000,403200,378000,396000,2,0
2014-06-18,414000,414000,378000,381600,1,0
2014-06-19,360000,394200,360000,378000,1,0
2014-06-20,387000,396000,374400,392400,1,0
2014-06-23,397800,405000,381600,388800,1,0
2014-06-24,390600,419400,378000,401418,3,0
2014-06-25,414000,419400,390600,403200,1,0
2014-06-26,405000,412200,397800,399600,1,0
2014-06-27,387000,405000,387000,390600,1,0
2014-06-30,401400,401400,387000,392400,1,0
2014-07-01,388800,397800,378000,387000,1,0
2014-07-02,396000,405000,370800,396000,1,0
2014-07-03,388800,396000,387000,390600,0,0
2014-07-07,387000,390600,387000,387000,1,0
2014-07-08,388800,390600,374400,378000,1,0
2014-07-09,372600,387000,372600,383400,0,0
2014-07-10,376200,388800,369000,378360,1,0
2014-07-11,378000,385200,374400,374400,1,0
2014-07-14,374400,374400,351000,361800,1,0
2014-07-15,342000,349200,320220,327600,3,0
2014-07-16,327582,347400,324018,333000,2,0
2014-07-17,343800,343800,329400,334800,1,0
2014-07-18,343800,343800,331740,334800,0,0
2014-07-21,333000,336600,329400,329400,0,0
2014-07-22,338400,338400,329382,333000,0,0
2014-07-23,340200,340200,324000,325800,0,0
2014-07-24,324000,329400,315000,318600,1,0
2014-07-25,322200,329400,315000,316800,0,0
2014-07-28,315000,320400,315000,318600,0,0
2014-07-29,342000,394182,334800,360000,4,0
2014-07-30,342000,361800,331200,347400,1,0
2014-07-31,342000,367200,342000,363600,2,0
2014-08-01,363600,367200,351000,361800,1,0
2014-08-04,351000,379782,351000,360000,1,0
2014-08-05,356400,370800,342540,361800,1,0
2014-08-06,367200,367200,351000,356400,0,0
2014-08-07,360000,361800,343800,347400,1,0
2014-08-08,343800,356400,342126,347382,1,0
2014-08-11,356400,356400,342900,345600,0,0
2014-08-12,343800,349200,332730,342000,1,0
2014-08-13,349200,354600,338400,343800,0,0
2014-08-14,343800,343800,331200,336600,1,0
2014-08-15,334800,338400,331200,338400,1,0
2014-08-18,343800,347400,334800,342000,0,0
2014-08-19,340200,350676,340200,345240,1,0
2014-08-20,340200,345600,336600,336600,0,0
2014-08-21,342000,342000,336600,340200,0,0
2014-08-22,372600,405000,352800,367200,8,0
2014-08-25,372600,381600,352800,369000,8,0
2014-08-26,372600,385200,360000,381600,2,0
2014-08-27,385200,385200,361800,369000,2,0
2014-08-28,373410,378000,361818,365400,1,0
2014-08-29,370800,376200,363600,370800,1,0
2014-09-02,372600,381600,372600,376200,1,0
2014-09-03,378000,379782,372600,374400,0,0
2014-09-04,381600,388800,360000,363600,2,0
2014-09-05,365400,368982,349200,365400,1,0
2014-09-08,361800,374400,361800,367200,0,0
2014-09-09,374400,376200,361800,361800,0,0
2014-09-10,365400,370800,352800,360000,1,0
2014-09-11,358200,358200,352800,356400,1,0
2014-09-12,361800,370800,361800,365400,1,0
2014-09-15,369000,369000,355500,356400,1,0
2014-09-16,351000,385200,349200,365400,2,0
2014-09-17,367200,367200,356400,358200,1,0
2014-09-18,359046,359046,349200,349200,1,0
2014-09-19,347400,360000,347400,352800,0,0
2014-09-22,351000,358200,345600,351000,1,0
2014-09-23,347400,349200,334800,340200,1,0
2014-09-24,334800,343800,334800,340200,1,0
2014-09-25,334800,340200,334800,334800,0,0
2014-09-26,342000,342000,334800,336600,0,0
2014-09-29,336186,343782,336186,340200,0,0
2014-09-30,340200,357300,334800,357300,0,0
2014-10-01,347400,349182,334800,338400,0,0
2014-10-02,336600,342000,329400,331200,1,0
2014-10-03,329400,342000,327600,340200,0,0
2014-10-06,345600,352800,334800,338400,0,0
2014-10-07,338400,338400,331200,331200,0,0
2014-10-08,327600,333000,325800,327600,0,0
2014-10-09,326304,326304,316800,316800,0,0
2014-10-10,315000,315000,306000,307800,1,0
2014-10-13,307800,307800,295200,297000,1,0
2014-10-14,297360,300600,297000,297576,0,0
2014-10-15,298800,298800,288000,289800,0,0
2014-10-16,297000,300600,284400,291600,0,0
2014-10-17,300582,300600,298440,298800,0,0
2014-10-20,286398,298800,286398,297000,0,0
2014-10-21,300600,329400,300582,325782,1,0
2014-10-22,334800,334800,311400,324000,0,0
2014-10-23,315108,324000,315108,318600,0,0
2014-10-24,322200,322200,286200,297000,0,0
2014-10-27,293400,298620,291600,291600,0,0
2014-10-28,295200,300600,295200,300582,0,0
2014-10-29,306000,314982,298800,311400,0,0
2014-10-30,306000,334800,306000,325800,0,0
2014-10-31,333000,336600,309780,334800,0,0
2014-11-03,327600,333000,315000,320400,0,0
2014-11-04,315000,324000,315000,324000,0,0
2014-11-05,336600,336600,315000,318600,0,0
2014-11-06,309600,316800,295200,298800,1,0
2014-11-07,303768,309600,297000,303660,0,0
2014-11-10,313200,313200,298800,306000,0,0
2014-11-11,315000,315000,295200,298800,0,0
2014-11-12,304200,304200,295200,304200,0,0
2014-11-13,298800,299520,298800,299520,0,0
2014-11-14,300294,303840,298800,300600,0,0
2014-11-17,298800,298800,295200,298620,0,0
2014-11-18,295200,302400,295200,297000,1,0
2014-11-19,295200,297936,295200,297000,0,0
2014-11-20,293400,300600,284400,289350,1,0
2014-11-21,288000,298800,279000,286200,0,0
2014-11-24,293400,293400,279000,286200,0,0
2014-11-25,286020,286020,279000,279288,0,0
2014-11-26,279180,280080,270000,270540,0,0
2014-11-28,278820,278820,266400,277200,0,0
2014-12-01,261000,269982,246600,252000,1,0
2014-12-02,252000,253800,237600,246600,0,0
2014-12-03,250200,270000,250200,257220,0,0
2014-12-04,252000,260280,252000,252000,0,0
2014-12-05,259200,266400,253800,266400,0,0
2014-12-08,261000,264600,244800,246600,0,0
2014-12-09,243000,248400,241200,241200,0,0
2014-12-10,237600,239418,225000,229968,0,0
2014-12-11,234000,234000,217800,219600,0,0
2014-12-12,203400,250218,203400,232200,0,0
2014-12-15,230400,237600,217800,219600,0,0
2014-12-16,225000,226800,201600,207000,1,0
2014-12-17,201600,203400,189000,194400,1,0
2014-12-18,196200,201600,187200,187200,1,0
2014-12-19,192600,199800,187200,192600,1,0
2014-12-22,190800,196272,181800,196272,1,0
2014-12-23,198000,207000,189000,203400,1,0
2014-12-24,199800,207000,189000,207000,1,0
2014-12-26,201600,209970,194400,203220,0,0
2014-12-29,203400,203400,187200,187200,1,0
2014-12-30,187200,198000,183600,198000,1,0
2014-12-31,194400,198000,183600,190818,1,0
2015-01-02,196200,206820,196200,199800,0,0
2015-01-05,196200,207000,180000,189000,1,0
2015-01-06,183600,188352,180000,181800,1,0
2015-01-07,187146,187146,172800,180000,1,0
2015-01-08,181800,199800,181782,189000,0,0
2015-01-09,194400,235800,189018,225000,1,0
2015-01-12,234000,304200,225000,268200,2,0
2015-01-13,306000,322200,225000,230400,2,0
2015-01-14,207000,228600,203454,227088,1,0
2015-01-15,243000,244800,212976,212976,1,0
2015-01-16,212400,231984,208800,219600,0,0
2015-01-20,221400,228546,210600,216000,1,0
2015-01-21,207000,223200,198000,205200,1,0
2015-01-22,203670,212400,193860,198900,1,0
2015-01-23,192600,206982,192600,196200,0,0
2015-01-26,194400,198000,192600,192600,0,0
2015-01-27,192600,196200,179406,185112,1,0
2015-01-28,187200,192582,180180,187200,0,0
2015-01-29,194400,194400,174600,179640,1,0
2015-01-30,179460,194400,179460,187200,1,0
2015-02-02,189000,194400,180000,183600,0,0
2015-02-03,185400,212418,183600,201600,1,0
2015-02-04,205200,217800,190800,192600,0,0
2015-02-05,203400,203400,189000,196200,0,0
2015-02-06,201960,201960,194400,199800,0,0
2015-02-09,196200,201600,194400,199800,0,0
2015-02-10,196920,205200,196200,204120,0,0
2015-02-11,200502,203400,198000,201888,0,0
2015-02-12,203454,205182,192258,201600,1,0
2015-02-13,198000,207000,195966,205200,0,0
2015-02-17,207918,214200,207000,213624,1,0
2015-02-18,216000,216000,212400,215496,0,0
2015-02-19,216000,223200,207000,217800,0,0
2015-02-20,219582,219582,210600,212400,0,0
2015-02-23,201600,210600,194400,196200,0,0
2015-02-24,190800,201600,190800,199800,1,0
2015-02-25,194400,205200,187020,205200,0,0
2015-02-26,205200,205200,194400,196200,0,0
2015-02-27,203400,203400,190800,190800,0,0
2015-03-02,189000,194400,189000,190800,0,0
2015-03-03,187200,190800,180000,187200,0,0
2015-03-04,185400,189000,183600,189000,1,0
2015-03-05,189000,205200,189000,198000,0,0
2015-03-06,198000,205200,198000,203400,0,0
2015-03-09,208800,208800,190800,196200,0,0
2015-03-10,196200,199800,190800,194400,0,0
2015-03-11,190800,192600,190800,192600,0,0
2015-03-12,190800,192600,189000,190800,0,0
2015-03-13,194400,194400,187200,190800,0,0
2015-03-16,190800,199800,189000,198000,0,0
2015-03-17,192600,198000,190800,192600,0,0
2015-03-18,196200,198000,189000,189000,0,0
2015-03-19,194400,198000,189000,190800,0,0
2015-03-20,198000,203400,192600,194400,0,0
2015-03-23,203400,205200,189000,196200,0,0
2015-03-24,205200,207000,190800,199800,0,0
2015-03-25,201600,201600,190800,190800,0,0
2015-03-26,190800,199800,190800,196200,0,0
2015-03-27,196200,199800,181800,185400,0,0
2015-03-30,185400,196200,185400,192600,0,0
2015-03-31,196200,198000,190800,196200,0,0
2015-04-01,203400,212400,196200,205200,0,0
2015-04-02,208800,210600,199800,205200,0,0
2015-04-06,203400,208800,199800,205200,0,0
2015-04-07,201600,217800,201600,210600,0,0
2015-04-08,214200,216000,210600,210600,0,0
2015-04-09,205200,206820,194400,203400,0,0
2015-04-10,198000,199800,198000,198000,0,0
2015-04-13,205200,207000,199800,199800,0,0
2015-04-14,199800,199800,199800,199800,0,0
2015-04-15,199800,199800,187218,196200,0,0
2015-04-17,196200,203400,196200,196200,0,0
2015-04-20,200556,200556,190800,198000,1,0
2015-04-21,195588,197982,187200,197820,0,0
2015-04-22,192600,203400,181800,192600,0,0
2015-04-23,190800,214200,187200,208800,1,0
2015-04-24,214200,253800,196200,203400,2,0
2015-04-27,201600,205200,194400,199800,0,0
2015-04-28,201600,201600,196200,196200,0,0
2015-04-29,199800,199800,192600,194400,0,0
2015-04-30,192600,194400,192600,192600,0,0
2015-05-01,199800,199800,194400,194400,0,0
2015-05-04,194400,199800,194400,199800,0,0
2015-05-05,198000,198000,189000,196200,1,0
2015-05-06,191358,191358,185400,185418,0,0
2015-05-07,185400,192600,185400,187200,0,0
2015-05-08,192600,192600,185400,190800,0,0
2015-05-11,203400,207000,187200,187200,0,0
2015-05-12,192600,194400,185400,185400,0,0
2015-05-13,187200,190800,187200,189000,0,0
2015-05-14,187200,196200,187200,196200,0,0
2015-05-15,189000,198000,185382,185400,1,0
2015-05-18,189000,189000,187200,189000,0,0
2015-05-19,189000,192600,181800,192600,0,0
2015-05-20,187200,221400,181800,189000,2,0
2015-05-21,196200,196200,185400,190800,0,0
2015-05-22,187200,189000,181800,187200,0,0
2015-05-26,185904,187200,185904,187200,0,0
2015-05-27,187200,189000,187200,189000,0,0
2015-05-28,188820,189000,188280,188280,0,0
2015-05-29,187200,192600,187200,192600,0,0
2015-06-01,192600,192600,187200,189000,0,0
2015-06-02,189000,189000,187200,187200,0,0
2015-06-03,187200,189000,180000,189000,0,0
2015-06-04,181800,187200,180000,187200,0,0
2015-06-05,185400,187200,185400,187200,0,0
2015-06-08,189000,190800,183600,185400,0,0
2015-06-09,185400,194400,185400,192240,0,0
2015-06-10,189000,190062,189000,189018,0,0
2015-06-11,189000,194400,189000,189000,0,0
2015-06-12,192600,192600,190800,190800,0,0
2015-06-15,189000,189000,180000,189000,1,0
2015-06-16,181800,189000,180000,183600,0,0
2015-06-17,178200,192600,178200,192600,0,0
2015-06-18,190800,190800,181800,181800,0,0
2015-06-19,189000,219600,189000,190800,2,0
2015-06-22,190800,205200,189000,196200,1,0
2015-06-23,203382,203382,187200,192600,1,0
2015-06-24,185400,194400,185400,192600,0,0
2015-06-25,192600,192600,185400,189000,1,0
2015-06-26,187200,187200,178200,185400,0,0
2015-06-29,178200,190800,176400,190800,0,0
2015-06-30,187200,190800,181800,185400,0,0
2015-07-01,190800,217800,185400,189000,1,0
2015-07-02,187200,192600,185400,185400,0,0
2015-07-06,187200,198000,187200,189000,1,0
2015-07-07,189000,189000,185400,187200,1,0
2015-07-08,187200,189000,187200,187200,0,0
2015-07-09,189000,205200,189000,205200,0,0
2015-07-10,201600,201600,190800,198000,0,0
2015-07-13,194400,198000,192600,192600,0,0
2015-07-14,190800,223200,190800,214200,1,0
2015-07-15,208800,234000,198000,213300,1,0
2015-07-16,223200,232200,208800,217800,1,0
2015-07-17,217800,232200,216000,226800,1,0
2015-07-20,230400,232200,199800,219600,1,0
2015-07-21,208800,217800,196200,201600,1,0
2015-07-22,208800,208800,194400,203400,0,0
2015-07-23,205200,210600,199800,203400,0,0
2015-07-24,207000,207000,196200,207000,0,0
2015-07-27,205200,205200,194400,199800,0,0
2015-07-28,207000,210600,203400,210600,0,0
2015-07-29,210600,210600,205200,208800,0,0
2015-07-30,223200,223200,208800,216000,0,0
2015-07-31,221400,221400,210600,210600,0,0
2015-08-03,215820,215820,205200,215424,0,0
2015-08-04,210600,214200,205200,210600,0,0
2015-08-05,208800,212400,201600,201600,0,0
2015-08-06,200142,208800,199944,208800,0,0
2015-08-07,210600,210600,190800,196200,0,0
2015-08-10,190800,205200,190800,199800,0,0
2015-08-11,194832,205182,194832,202860,0,0
2015-08-12,201600,205200,196200,201600,0,0
2015-08-13,199800,207000,190800,207000,1,0
2015-08-14,205200,210600,198000,207000,1,0
2015-08-17,199800,205200,198000,199800,0,0
2015-08-18,192600,199800,192600,196200,0,0
2015-08-19,207000,207000,198000,199800,0,0
2015-08-20,198000,198000,194400,196200,0,0
2015-08-21,205200,205200,194400,199800,0,0
2015-08-24,192600,196200,162000,185400,1,0
2015-08-25,174600,198000,174600,198000,0,0
2015-08-26,196200,196200,180000,192600,0,0
2015-08-27,201600,201600,181800,183600,0,0
2015-08-28,181800,199800,174600,187200,1,0
2015-08-31,207000,207000,181800,187200,0,0
2015-09-01,180000,185400,180000,185400,0,0
2015-09-02,176400,185400,176400,185400,0,0
2015-09-03,189000,190800,181800,187200,0,0
2015-09-04,192600,198000,181800,198000,0,0
2015-09-08,180000,194400,180000,190800,0,0
2015-09-09,181800,201600,181800,189000,0,0
2015-09-10,194400,196200,189000,189000,0,0
2015-09-11,187200,192600,180000,192600,0,0
2015-09-14,181800,192600,181800,181800,0,0
2015-09-15,181800,187200,181800,185400,0,0
2015-09-16,180000,183600,180000,183600,0,0
2015-09-17,180000,187920,180000,187200,0,0
2015-09-18,180000,187200,180000,183600,0,0
2015-09-21,181800,187200,181800,187200,0,0
2015-09-22,185400,187200,180000,187200,0,0
2015-09-23,185400,187200,178200,180000,0,0
2015-09-24,180000,180000,172800,179442,0,0
2015-09-25,180000,180000,142200,156600,1,0
2015-09-28,156600,169200,154800,169200,0,0
2015-09-29,169200,169200,165600,165600,0,0
2015-09-30,163800,167400,154800,167400,0,0
2015-10-01,171000,171000,158400,158400,0,0
2015-10-02,162000,165600,162000,165600,0,0
2015-10-05,158400,169200,158400,165600,0,0
2015-10-06,162000,162000,153000,156600,0,0
2015-10-07,153000,160200,153000,158400,0,0
2015-10-08,153000,153000,153000,153000,0,0
2015-10-09,156600,167400,153000,153000,0,0
2015-10-12,158400,158400,154800,157500,0,0
2015-10-13,156600,160200,156600,160200,0,0
2015-10-14,156600,156600,156600,156600,0,0
2015-10-15,156600,160200,153000,153000,0,0
2015-10-16,158400,178200,158400,176400,0,0
2015-10-19,171000,171000,171000,171000,0,0
2015-10-20,170982,170982,164700,164700,0,0
2015-10-21,163800,163800,154800,156600,0,0
2015-10-22,174600,174600,153000,153000,0,0
2015-10-23,154800,158400,154800,158400,0,0
2015-10-26,172800,174600,156600,167400,0,0
2015-10-28,171000,171000,151200,154800,0,0
2015-10-29,156600,156600,151200,151200,0,0
2015-11-02,153000,158400,153000,158400,0,0
2015-11-03,153000,154800,151200,151200,0,0
2015-11-04,150318,153630,150318,153450,0,0
2015-11-05,158400,158400,149400,153000,0,0
2015-11-06,154800,154800,154800,154800,0,0
2015-11-09,154800,158400,153000,153000,0,0
2015-11-10,145800,154800,145800,154800,0,0
2015-11-12,149400,149400,135000,144000,0,0
2015-11-13,140400,140400,126000,126000,1,0
2015-11-16,129600,156600,127800,140400,0,0
2015-11-17,138600,140400,135000,140400,0,0
2015-11-18,140400,140400,140400,140400,0,0
2015-11-19,144000,144000,142200,144000,0,0
2015-11-20,144000,144000,144000,144000,0,0
2015-11-23,145800,145800,144000,144000,0,0
2015-11-24,144000,144000,142200,142200,0,0
2015-11-25,140400,140400,140400,140400,0,0
2015-11-27,142200,142200,142200,142200,0,0
2015-11-30,140400,144000,138600,144000,0,0
2015-12-01,145800,145800,136800,144000,0,0
2015-12-02,135000,142200,133254,133254,0,0
2015-12-03,135000,135000,135000,135000,0,0
2015-12-04,131400,135000,129600,129600,0,0
2015-12-07,133200,133200,127800,127800,0,0
2015-12-08,127800,138600,91800,117000,1,0
2015-12-09,113400,129600,93600,108000,1,0
2015-12-10,108000,108000,93600,104400,0,0
2015-12-11,99000,106200,81000,91800,1,0
2015-12-14,90000,90000,79200,79452,0,0
2015-12-15,75600,75600,55800,63000,1,0
2015-12-16,57600,77400,57600,70200,1,0
2015-12-17,59400,72000,59400,66600,0,0
2015-12-18,70200,72000,61200,61200,0,0
2015-12-21,66600,72000,61200,61200,0,0
2015-12-22,61200,61200,57600,58482,1,0
2015-12-23,57600,70200,54000,59400,0,0
2015-12-24,59400,70200,59400,66600,0,0
2015-12-28,66600,79020,64800,64800,1,0
2015-12-29,64800,64800,60300,63000,0,0
2015-12-30,59940,62946,48186,61200,0,0
2015-12-31,61200,61200,50400,58050,1,0
2016-01-04,54000,55800,54000,55800,0,0
2016-01-05,74700,74700,58680,63900,0,0
2016-01-06,57600,61200,57600,58500,0,0
2016-01-07,57600,57780,57600,57600,0,0
2016-01-08,54054,55080,54000,54000,0,0
2016-01-11,54000,54000,45000,49500,0,0
2016-01-12,45000,57600,45000,48600,0,0
2016-01-13,57240,57240,48600,48600,0,0
2016-01-14,45000,50040,45000,48816,0,0
2016-01-15,46800,53820,45000,45000,0,0
2016-01-19,45000,46800,45000,45000,0,0
2016-01-20,45000,45000,36000,36000,0,0
2016-01-21,23400,36000,23400,34200,0,0
2016-01-22,32400,55782,32400,54108,0,0
2016-01-25,56808,59850,39600,47070,0,0
2016-01-26,57330,57330,57330,57330,0,0
2016-01-27,57312,58140,46800,46800,0,0
2016-01-28,50400,50400,50400,50400,0,0
2016-01-29,55746,55746,45000,48600,0,0
2016-02-01,45000,53982,45000,48600,0,0
2016-02-02,48600,48600,45180,47916,0,0
2016-02-03,48600,54000,48564,54000,0,0
2016-02-04,53820,53820,46440,46440,0,0
2016-02-05,50400,54540,50400,51354,0,0
2016-02-08,52920,52920,36252,43200,0,0
2016-02-09,46764,46800,46746,46764,0,0
2016-02-10,27000,45000,27000,36918,0,0
2016-02-11,41454,41454,38772,39600,0,0
2016-02-16,43290,43290,42318,42318,0,0
2016-02-17,43200,43200,37800,37800,0,0
2016-02-18,52200,52200,37800,41400,0,0
2016-02-19,51300,51300,37800,37800,0,0
2016-02-22,41400,54000,37211.4,40500,1,0
2016-02-23,35100,41040,27180,39238.2,2,0
2016-02-24,37620,38359.8,34381.8,36927,0,0
2016-02-25,40680,75780,40680,50400,17,0
2016-02-26,48420,53460,45900,50580,5,0
2016-02-29,50580,54000,48241.8,52020,1,0
2016-03-01,52128,68040,51480,63720,12,0
2016-03-02,62460,62460,54901.8,60300,1,0
2016-03-03,55801.8,67500,55801.8,62460,1,0
2016-03-04,64980,79920,57780,63000,4,0
2016-03-07,66420,71820,58860,58860,2,0
2016-03-08,56520,58320,52200,55980,2,0
2016-03-09,51840,58138.2,51300,54144,2,0
2016-03-10,52201.8,53188.2,48600,48600,1,0
2016-03-11,53190,53190,47520,47700,1,0
2016-03-14,48240,48240,40501.8,43468.2,2,0
2016-03-15,43200,45459,40680,40854.6,0,0
2016-03-16,40680,44640,40500,40860,1,0
2016-03-17,41400,44640,41400,44460,0,0
2016-03-18,43920,43920,33300,39600,2,0
2016-03-21,40860,40860,39600,39600,0,0
2016-03-22,36000,43020,36000,39420,0,0
2016-03-23,39060,39420,33480,36180,1,0
2016-03-24,35820,36900,35820,36180,0,0
2016-03-28,35820,39240,35280,35640,1,0
2016-03-29,39420,39420,34200,35280,1,0
2016-03-30,36178.2,36360,35640,35640,1,0
2016-03-31,34380,37620,34380,35820,0,0
2016-04-01,35838,36181.8,35640,36181.8,0,0
2016-04-04,34740,35280,34380,34560,0,0
2016-04-05,38160,38557.8,36000,36360,0,0
2016-04-06,35100,35100,32562,32760,1,0
2016-04-07,36486,38880,34039.8,34039.8,0,0
2016-04-08,33480,34380,33120,33660,0,0
2016-04-11,35280,36900,35121.6,36538.2,1,0
2016-04-12,38484,38484,34653.6,35879.4,0,0
2016-04-13,36000,37260,36000,37260,0,0
2016-04-14,37800,39418.2,37440,38880,0,0
2016-04-15,37980,38865.6,35460,37620,1,0
2016-04-18,34201.8,37800,34201.8,35922.6,1,0
2016-04-19,37620,59580,37620,45540,10,0
2016-04-20,45540,49500,42480,46405.8,3,0
2016-04-21,47700,48420,45180,46800,1,0
2016-04-22,48060,51480,44460,48780,2,0
2016-04-25,48060,50940,48060,49410,1,0
2016-04-26,51120,51120,48241.8,48241.8,0,0
2016-04-27,49680,49680,45900,47340,1,0
2016-04-28,47160,61920,45000,49680,8,0
2016-04-29,52200,58140,46980,50220,5,0
2016-05-02,48240,49222.8,46279.8,46279.8,1,0
2016-05-03,46260,46260,41940,42498,1,0
2016-05-04,41940,47340,41940,44100,1,0
2016-05-05,44280,44280,41220,41580,0,0
2016-05-06,42840,45280.8,42660,42840,0,0
2016-05-09,43380,43380,42660,42660,1,0
2016-05-10,43020,43020,42300,42652.8,0,0
2016-05-11,43200,43201.8,42300,42480,1,0
2016-05-12,43380,43380,42660,42660,0,0
2016-05-13,42840,44280,41580,42480,0,0
2016-05-16,43200,43200,39780,41580,1,0
2016-05-17,41580,41580,41400,41400,0,0
2016-05-18,41400,42960.6,40860,42960.6,1,0
2016-05-19,42480,47518.2,41256,41580,1,0
2016-05-20,41940,45538.2,41940,44100,2,0
2016-05-23,43783.2,47158.2,42480,46980,0,0
2016-05-24,45180,46170,42840,42840,1,0
2016-05-25,43020,43200,37080,39421.8,1,0
2016-05-26,39780,39780,39060,39420,0,0
2016-05-27,42840,43381.8,40320,41400,0,0
2016-05-31,45178.2,45178.2,40680,40680,0,0
2016-06-01,42062.4,42948,41940,42300,1,0
2016-06-02,43380,43560,42120,42120,0,0
2016-06-03,41940,41940,41940,41940,0,0
2016-06-06,42256.8,42256.8,41940,41940,0,0
2016-06-07,42660,43018.2,42435,43018.2,0,0
2016-06-08,43417.8,54176.4,39240,39600,2,0
2016-06-09,39960,43018.2,39780,39960,1,0
2016-06-10,39780,39780,35280,35980.2,2,0
2016-06-13,39420,39420,36720,36720,1,0
2016-06-14,37800,37800,32220,32400,1,0
2016-06-15,33975,36900,30600,33840,1,0
2016-06-16,31804.2,36180,31804.2,34560,1,0
2016-06-20,32220,34405.2,29160,32580,0,0
2016-06-21,33120,33120,30420,32400,1,0
2016-06-22,30780,30780,30780,30780,0,0
2016-06-23,32580,32580,32580,32580,0,0
2016-06-24,27000,30960,26010,29880,1,0
2016-06-27,28800,28801.8,28800,28801.8,0,0
2016-06-28,30420,32940,30382.2,30382.2,0,0
2016-06-29,29160,30420,29124,30420,0,0
2016-06-30,29367,30420,29016,30420,0,0
2016-07-01,30420,30420,30418.2,30418.2,0,0
2016-07-05,29160,29520,29160,29160,0,0
2016-07-06,28800,28800,28108.8,28108.8,0,0
2016-07-07,28080,29520,27604.8,29340,0,0
2016-07-08,28440,28440,26821.8,26821.8,0,0
2016-07-11,28206,28260,27901.8,27901.8,0,0
2016-07-12,27000,27000,27000,27000,0,0
2016-07-13,28620,29160,28620,29160,0,0
2016-07-14,28438.2,28440,28080,28260,0,0
2016-07-15,28611,29520,26641.8,27730.8,1,0
2016-07-19,28080,29520,28080,29520,0,0
2016-07-20,29880,46260,29700,39960,48,0
2016-07-21,53640,77218.2,52200,57960,685,0
2016-07-22,54900,88200,54000,72720,280,0
2016-07-25,80820,80820,58860,62100,52,0
2016-07-26,63180,63180,52920,57960,27,0
2016-07-27,57420,67500,57009.6,63360,76,0
2016-07-28,61200,63360,54000,54900,18,0
2016-07-29,53100,54900,45540,46620,18,0
2016-08-01,78300,127620,78300,118980,1185,0
2016-08-02,138600,151200,110880,112500,441,0
2016-08-03,108000,108900,94500,103860,87,0
2016-08-04,99180,102420,93960,95400,19,0
2016-08-05,93240,116640,90540,102780,183,0
2016-08-08,97920,103482,94500,94680,23,0
2016-08-09,100800,100800,88920,91800,13,0
2016-08-10,97200,109260,85500,86220,98,0
2016-08-11,87300,88020,77940,82440,23,0
2016-08-12,81540,82440,78660,82440,7,0
2016-08-15,84960,91440,77040,86940,15,0
2016-08-16,82800,84960,80100,82260,8,0
2016-08-17,82260,82260,78300,79740,5,0
2016-08-18,77400,82828.8,77400,78660,3,0
2016-08-19,76500,77504.4,74700,75600,4,0
2016-08-22,72720,79884,70020,71100,5,0
2016-08-23,69120,71690.4,67680,68220,5,0
2016-08-24,66060,97560,66060,83700,173,0
2016-08-25,83700,92700,81000,85860,144,0
2016-08-26,84240,91440,72000,76860,132,0
2016-08-29,77580,77580,70020,72180,19,0
2016-08-30,72900,77940,70200,71460,11,0
2016-08-31,73080,73080,65880,71280,12,0
2016-09-01,68760,86400,68400,72720,128,0
2016-09-02,72900,76500,69480,72540,21,0
2016-09-06,72900,78616.8,70381.8,73800,16,0
2016-09-07,75780,77580,72000,72720,17,0
2016-09-08,72900,79740,72900,72900,26,0
2016-09-09,72900,74518.2,69840,70322.4,9,0
2016-09-12,70560,74970,70021.8,72360,6,0
2016-09-13,73080,73080,67500,68400,9,0
2016-09-14,71640,73800,66859.2,68580,12,0
2016-09-15,67140,68400,60840,63540,11,0
2016-09-16,61200,64260,60840,61020,5,0
2016-09-19,62280,63439.2,55980,56160,11,0
2016-09-20,56520,63900,56160,60840,17,0
2016-09-21,59940,69118.2,58501.8,65700,24,0
2016-09-22,66780,69120,62461.8,64080,10,0
2016-09-23,64980,64980,59400,61254,5,0
2016-09-26,60840,62820,57780,59578.2,7,0
2016-09-27,59400,60714,55800,57780,8,0
2016-09-28,56700,60298.2,56161.8,60120,6,0
2016-09-29,60840,80100,60840,66060,100,0
2016-09-30,66060,69280.2,61200,62640,8,0
2016-10-03,63900,63936,58680,62100,4,0
2016-10-04,61560,63709.2,58500,59400,6,0
2016-10-05,58500,61380,57780,59400,5,0
2016-10-06,58680,64438.2,58500,59760,12,0
2016-10-07,59040,59558.4,56880,57780,4,0
2016-10-10,56340,61198.2,56340,60120,4,0
2016-10-11,60660,60705,55260,55620,5,0
2016-10-12,55980,58057.2,52560,53820,5,0
2016-10-13,54000,54000,49320,50580,5,0
2016-10-14,51120,51120,47808,48060,3,0
2016-10-17,47160,49422.6,45000,46800,5,0
2016-10-18,48420,48420,45000,46980,5,0
2016-10-19,46620,52560,46620,47880,4,0
2016-10-20,49860,66060,49860,54000,75,0
2016-10-21,51480,54000,47880,50580,7,0
2016-10-24,50400,51660,46800,48420,5,0
2016-10-25,53820,53820,48240,49500,3,0
2016-10-26,50400,51300,47160,48060,4,0
2016-10-27,48060,49680,45720,47520,4,0
2016-10-28,46080,50580,46080,46800,4,0
2016-10-31,47160,48780,44280,45180,3,0
2016-11-01,46047.6,48060,43200,45360,3,0
2016-11-02,46711.8,46711.8,36000,38880,9,0
2016-11-03,39060,45000,36540,41400,7,0
2016-11-04,40140,43479,37170,38880,2,0
2016-11-07,36900,43020,36900,39780,3,0
2016-11-08,38259,44280,38259,41760,3,0
2016-11-09,40680,43200,36900,42300,3,0
2016-11-10,45180,60660,42300,52740,65,0
2016-11-11,50580,64800,45360,50940,63,0
2016-11-14,50040,64800,49500,61200,82,0
2016-11-15,89100,117360,82980,97020,829,0
2016-11-16,116640,151200,100800,109620,679,0
2016-11-17,135000,142740,68400,78300,247,0
2016-11-18,78480,84537,64819.8,69480,84,0
2016-11-21,70560,74158.2,58141.8,59220,44,0
2016-11-22,57420,63898.2,55800,61740,24,0
2016-11-23,56880,69660,55800,61020,41,0
2016-11-25,61020,64260,55771.2,57780,15,0
2016-11-28,57060,61380,53640,54000,28,0
2016-11-29,54180,57600,52718.4,55440,15,0
2016-11-30,55980,60480,54360,57420,23,0
2016-12-01,60300,60300,52381.8,56160,14,0
2016-12-02,56160,57780,53026.2,54720,5,0
2016-12-05,55620,57240,53821.8,55980,5,0
2016-12-06,57060,57060,53280,54180,6,0
2016-12-07,53100,56502,53100,54000,6,0
2016-12-08,54360,54900,50400,53100,15,0
2016-12-09,51660,54540,50940,53640,5,0
2016-12-12,53820,53820,51300,51300,3,0
2016-12-13,50400,51744.6,46980,49500,7,0
2016-12-14,48240,50038.2,43020,43020,7,0
2016-12-15,45000,57600,44010,54000,95,0
2016-12-16,58500,59220,48600,50040,28,0
2016-12-19,49500,50938.2,46080,48600,8,0
2016-12-20,47340,50353.2,46800,47340,4,0
2016-12-21,48960,49712.4,46800,47340,4,0
2016-12-22,46800,47853,40500,46080,8,0
2016-12-23,44460,46438.2,42480,43740,7,0
2016-12-27,43740,45876.6,42120,43560,5,0
2016-12-28,43380,44640,41580,42840,6,0
2016-12-29,41400,43200,41040,41760,6,0
2016-12-30,41040,42300,40500,40500,6,0
2017-01-03,40500,43380,39600,42120,9,0
2017-01-04,44100,44100,41040,42730.2,7,0
2017-01-05,43200,45774,42840,43920,6,0
2017-01-06,43740,45540,42480,44100,6,0
2017-01-09,44100,44460,42300,42300,3,0
2017-01-10,41400,43722,41040,41040,3,0
2017-01-11,40680,44893.8,39780,41940,11,0
2017-01-12,41040,42109.2,40500,40860,4,0
2017-01-13,40500,48240,40500,45000,38,0
2017-01-17,45000,45360,41580,41580,10,0
2017-01-18,41940,45720,41581.8,42660,10,0
2017-01-19,42120,44100,41760,42840,8,0
2017-01-20,43920,46440,41760,42840,15,0
2017-01-23,42300,43918.2,40500,41760,7,0
2017-01-24,40860,42258.6,40860,41400,4,0
2017-01-25,40860,43740,40680,41760,3,0
2017-01-26,43200,43200,41040,41220,4,0
2017-01-27,42120,42240.6,37980,38520,13,0
2017-01-30,39240,39240,36360,36540,7,0
2017-01-31,41760,41760,37800,39780,21,0
2017-02-01,39420,41400,37260,38160,9,0
2017-02-02,37440,37998,37080,37440,3,0
2017-02-03,36900,38338.2,36540,37440,4,0
2017-02-06,37440,41400,36721.8,39960,20,0
2017-02-07,40500,40986,37440,38160,7,0
2017-02-08,38700,38721.6,36900,37620,4,0
2017-02-09,37620,37980,36000,37618.2,6,0
2017-02-10,37621.8,37800,36720,37080,2,0
2017-02-13,37440,40860,36900,38296.8,18,0
2017-02-14,43200,43200,37800,38880,7,0
2017-02-15,38700,40320,37800,39420,5,0
2017-02-16,40140,54000,39601.8,54000,62,0
2017-02-17,81000,89100,57600,57960,829,0
2017-02-21,58500,58950,45360,48240,72,0
2017-02-22,48600,49836.6,41221.8,43200,35,0
2017-02-23,44100,44100,39240,40255.2,31,0
2017-02-24,40140,46800,39240,43020,71,0
2017-02-27,42840,44640,39780,40442.4,23,0
2017-02-28,40680,41340.6,37440,38700,39,0
2017-03-01,37620,38880,36720,36720,34,0
2017-03-02,36180,36900,33300,34920,30,0
2017-03-03,34560,39060,34200,36900,22,0
2017-03-06,36900,36900,32760,34020,39,0
2017-03-07,32400,32758.2,29160,30060,51,0
2017-03-08,30060,30191.4,27180,28260,33,0
2017-03-09,28260,30960,24300,25740,104,0
2017-03-10,25200,26802,23400,24480,56,0
2017-03-13,25018.2,25200,21330,22140,47,0
2017-03-14,21240,22680,18541.8,21060,56,0
2017-03-15,20520,21222,18900,18900,36,0
2017-03-16,20700,45000,20158.2,39600,1472,0
2017-03-17,36540,40140,32760,35460,533,0
2017-03-20,33300,33480,23940,24660,280,0
2017-03-21,25380,25560,21510,23760,225,0
2017-03-22,21780,24120,21600,23400,84,0
2017-03-23,22140,22680,19800,19980,285,0
2017-03-24,19980,27720,19980,20880,520,0
2017-03-27,21240,24120,20880,22140,211,0
2017-03-28,22500,24300,20160,20520,374,0
2017-03-29,21600,21780,19080,20340,497,0
2017-03-30,20700,20880,18720,18900,439,0
2017-03-31,19440,20160,19080,19440,149,0
2017-04-03,19440,19620,19080,19260,108,0
2017-04-04,19260,19620,18540,19440,142,0
2017-04-05,18180,18360,14760,15390,340,0
2017-04-06,15840,15840,11665.8,11700,336,0
2017-04-07,10800,10980,9000,9000,347,0
2017-04-10,10017,14040,9180,9360,1064,0
2017-04-11,10299.6,10440,8820,9000,632,0
2017-04-12,9360,11700,9003.6,10980,339,0
2017-04-13,10800,10938.6,9720,10256.4,238,0
2017-04-17,10260,10260,9369,9374.4,114,0
2017-04-18,9720,9900,9369,9601.2,116,0
2017-04-19,9860.4,10080,9401.4,9673.2,91,0
2017-04-20,9867.6,9867.6,9369,9432,85,0
2017-04-21,9540,10080,9232.2,9504,170,0
2017-04-24,9720,9738,6552,7059.6,380,0
2017-04-25,7918.2,8098.2,7020,7200,235,0
2017-04-26,7686,7686,7023.6,7129.8,79,0
2017-04-27,7200,7200,6480,6732,188,0
2017-04-28,6102,6102,5040,5178.6,451,0
2017-05-01,5040,5220,3906,3956.4,423,0
2017-05-02,3974.4,4140,3780,3888,284,0
2017-05-03,3600,3960,3420,3884.4,214,0
2017-05-04,4140,4168.8,3690,3888,146,0
2017-05-05,3780,5214.6,3780,3888,652,0
2017-05-08,4320,4410,3852,3960,221,0
2017-05-09,3960,4104,3699,3843,167,0
2017-05-10,3600,3600,3069,3150,431,0
2017-05-11,2520,2871,1584,1647,3592,0
2017-05-12,1647,1692,1269,1305,2087,0
2017-05-15,1278,1332,846,864,3696,0
2017-05-16,900,1098,819,877.56,7053,0
2017-05-17,873,873,747.06,783,2932,0
2017-05-18,758.04,793.14,612,616.5,3420,0
2017-05-19,594,693,586.14,598.5,2586,0
2017-05-22,630,630,450,454.5,2859,0
2017-05-23,459,459,414,431.92,970,0
2017-05-24,432,432,369,371.8,3270,0
2017-05-25,396,549,338.4,351,9616,0
2017-05-26,386.02,386.02,333,333,1964,0
2017-05-30,352.44,423,333,354.24,7871,0
2017-05-31,359.74,360,271.9,287.92,5473,0
2017-06-01,270,301.5,234.1,269.2,4039,0
2017-06-02,270,272.26,252,256.6,1171,0
2017-06-05,253,292.5,243,269.56,2323,0
2017-06-06,270,328.96,261.1,293.5,4534,0
2017-06-07,274.5,287.56,207,243,3917,0
2017-06-08,243,256.5,210.34,226.44,3333,0
2017-06-09,236.26,243,218.7,229.5,2555,0
2017-06-12,232.2,232.2,198,209.26,3439,0
2017-06-13,216,233.82,198,199.36,4500,0
2017-06-14,202.5,211.5,198.9,204.3,2392,0
2017-06-15,197.82,270.1,189.99,195.48,8050,0
2017-06-16,204.22,204.22,193.5,198,2069,0
2017-06-19,189.27,197.1,157.59,180,2596,0
2017-06-20,173.43,189,171,186.84,2044,0
2017-06-21,189,189,175.5,184.5,1191,0
2017-06-22,159.3,166.5,144,144,6419,0
2017-06-23,84.6,84.6,45,48,109093,0
2017-06-26,45.582,50.4,36,40.8,44456,0
2017-06-27,54.6,62.4,42.6,46.8,147491,0
2017-06-28,43.8,45.6,33.6,35.376,55092,0
2017-06-29,33,33.006,25.2,25.5,53579,0
2017-06-30,25.758,34.2,23.922,24.9,94017,0
2017-07-03,22.8,23.4,19.2,22.2,28569,0
2017-07-05,24.846,27.3,20.4,21.594,98490,0
2017-07-06,20.4,21.3,18,19.068,35273,0
2017-07-07,18.6,19.194,15.9,16.224,31145,0
2017-07-10,16.8,16.974,15,15.54,14829,0
2017-07-11,15.918,16.5,14.22,14.94,23188,0
2017-07-12,17.016,19.2,14.1,14.406,205653,0
2017-07-13,14.4,14.4,12.306,13.05,76013,0
2017-07-14,13.2,13.8,12,12.36,69060,0
2017-07-17,12,12.6,10.8,11.1,42349,0
2017-07-18,11.28,14.394,10.8,12.6,75758,0
2017-07-19,12,13.8,11.112,12.566,64038,0
2017-07-20,12.9,14.262,12.168,12.36,36589,0
2017-07-21,13.194,21.42,12,15.6,221925,0
2017-07-24,19.2,39.6,18,26.7,808736,0
2017-07-25,24.66,35.4,21,27.6,401754,0
2017-07-26,25.386,30,18,19.236,158094,0
2017-07-27,21.486,24,19.32,21.6,103288,0
2017-07-28,21.6,24.018,18.84,20.25,89284,0
2017-07-31,19.26,21,15,15.6,88029,0
2017-08-01,15.96,20.694,15.78,19.98,130520,0
2017-08-02,15.6,17.94,13.8,14.52,220865,0
2017-08-03,6,12.02,4.6,4.72,1811944,0
2017-08-04,4.4,5.1,3.6,3.78,897556,0
2017-08-07,3.92,4.6,3.6,3.7316,353384,0
2017-08-08,3.56,3.6,2.8,3.12,574976,0
2017-08-09,2.9,3,2.56,2.72,856644,0
2017-08-10,2.66,3.12,2.42,2.4324,1426389,0
2017-08-11,3.4,3.5,2.48,2.82,2245702,0
2017-08-14,2.8,3.32,2.6,3,1656090,0
2017-08-15,3.08,3.12,2.76,2.8224,877476,0
2017-08-16,2.86,2.9,2.52,2.64,637351,0
2017-08-17,2.68,2.7,2.5,2.618,409944,0
2017-08-18,2.86,3.08,2.54,2.54,1567280,0
2017-08-21,2.66,2.66,2.48,2.6,450636,0
2017-08-22,2.6,2.6,2.16,2.4,960925,0
2017-08-23,2.34,2.34,2.16,2.1966,657807,0
2017-08-24,2.06,2.1,1.94,1.98,869892,0
2017-08-25,2,2.16,1.98,2.06,519600,0
2017-08-28,2,2.06,1.48,1.74,544257,0
2017-08-29,1.56,1.6,1.34,1.438,1052656,0
2017-08-30,1.36,1.3798,1.1,1.1,929696,0
2017-08-31,1.0028,1.258,0.9402,1.14,991709,0
2017-09-01,1.16,1.16,1.02,1.04,505058,0
2017-09-05,1.08,1.08,0.8802,0.8822,771062,0
2017-09-06,0.89,0.94,0.8012,0.92,467081,0
2017-09-07,0.92,1.2398,0.9059,1.02,1445836,0
2017-09-08,1.02,1.04,0.8022,0.878,1048862,0
2017-09-11,0.88,0.932,0.8202,0.872,662692,0
2017-09-12,0.88,0.88,0.82,0.82,755064,0
2017-09-13,0.861,0.8614,0.7236,0.76,495848,0
2017-09-14,0.94,1.54,0.94,1.04,6883515,0
2017-09-15,1.02,1.02,0.84,0.8594,2177843,0
2017-09-18,0.9118,0.9118,0.8232,0.862,796468,0
2017-09-19,0.88,0.88,0.772,0.82,688875,0
2017-09-20,0.82,0.836,0.76,0.764,786167,0
2017-09-21,0.796,0.87,0.7202,0.7998,1241767,0
2017-09-22,0.7878,0.85,0.7404,0.753,845201,0
2017-09-25,0.76,0.776,0.73,0.7356,469562,0
2017-09-26,0.768,0.768,0.6602,0.674,906800,0
2017-09-27,0.69,0.83,0.664,0.7002,2567878,0
2017-09-28,0.7,0.7,0.6,0.6576,1504904,0
2017-09-29,0.6576,0.6576,0.5872,0.62,977123,0
2017-10-02,0.6058,0.656,0.56,0.58,1058805,0
2017-10-03,0.602,0.678,0.57,0.59,2145669,0
2017-10-04,0.601,0.67,0.57,0.6102,1853285,0
2017-10-05,0.5572,0.588,0.53,0.5466,1516771,0
2017-10-06,0.5005,0.64,0.465,0.5325,2375966,0
2017-10-09,0.537,0.58,0.52,0.55,798705,0
2017-10-10,0.51,0.555,0.48,0.54,852563,0
2017-10-11,0.5394,0.56,0.49,0.5,817232,0
2017-10-12,0.5296,0.534,0.478,0.5229,1738375,0
2017-10-13,0.76,0.82,0.5699,0.5999,11176777,0
2017-10-16,0.572,0.617,0.52,0.52,2619895,0
2017-10-17,0.525,0.60458,0.515,0.5855,1298876,0
2017-10-18,0.605,0.6299,0.545,0.5511,1038762,0
2017-10-19,0.5686,0.5698,0.49,0.505,1317559,0
2017-10-20,0.481,0.4883,0.321,0.403,4947627,0
2017-10-23,0.435,0.46,0.4,0.41,1613335,0
2017-10-24,0.41,0.4198,0.3618,0.377,1059248,0
2017-10-25,0.38,0.5499,0.37011,0.495,4251668,0
2017-10-26,0.55,0.7,0.53,0.67,13894625,0
2017-10-27,0.635,0.66,0.425,0.52,3064859,0
2017-10-30,0.5302,0.599,0.45,0.5273,1758438,0
2017-10-31,0.5,0.55,0.45,0.48,1352920,0
2017-11-01,0.47,0.4801,0.4032,0.43,1431987,0
2017-11-02,0.46,0.49,0.4,0.431,1593175,0
2017-11-03,0.48,1.32,0.465,0.72,55052289,0
2017-11-06,1.12,1.84,1.1,1.68,101176594,0
2017-11-07,3.38,3.55,2.01,2.32,95354279,0
2017-11-08,1.65,1.7,0.8121,0.8972,45640558,0
2017-11-09,0.9,1.19,0.8124,0.87,28111914,0
2017-11-10,1.05,1.07,0.6802,0.72,22721187,0
