diff --git a/Untitled.ipynb b/Untitled.ipynb new file mode 100644 index 0000000..55f2dd1 --- /dev/null +++ b/Untitled.ipynb @@ -0,0 +1,359 @@ +{ + "cells": [ + { + "cell_type": "markdown", + "metadata": {}, + "source": [ + "# Kriptovalute" + ] + }, + { + "cell_type": "code", + "execution_count": null, + "metadata": {}, + "outputs": [], + "source": [ + "import csv\n", + "lista = []\n", + "with open('data/bitcoin_price.csv') as file:\n", + " read = csv.DictReader(file)\n", + " for row in read:\n", + " for feature in row:\n", + " \n", + " lista.append(row)\n", + " print (row)" + ] + }, + { + "cell_type": "code", + "execution_count": 8, + "metadata": {}, + "outputs": [ + { + "data": { + "text/html": [ + "
\n", + "\n", + "\n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + " \n", + "
DateOpenHighLowCloseVolumeMarket Cap
0Feb 20, 201811231.811958.511231.8011403.79,926,540,000189,536,000,000
1Feb 19, 201810552.611273.810513.2011225.37,652,090,000178,055,000,000
2Feb 18, 201811123.411349.810326.0010551.88,744,010,000187,663,000,000
3Feb 17, 201810207.511139.510149.4011112.78,660,880,000172,191,000,000
4Feb 16, 201810135.710324.19824.8210233.97,296,160,000170,960,000,000
\n", + "
" + ], + "text/plain": [ + " Date Open High Low Close Volume \\\n", + "0 Feb 20, 2018 11231.8 11958.5 11231.80 11403.7 9,926,540,000 \n", + "1 Feb 19, 2018 10552.6 11273.8 10513.20 11225.3 7,652,090,000 \n", + "2 Feb 18, 2018 11123.4 11349.8 10326.00 10551.8 8,744,010,000 \n", + "3 Feb 17, 2018 10207.5 11139.5 10149.40 11112.7 8,660,880,000 \n", + "4 Feb 16, 2018 10135.7 10324.1 9824.82 10233.9 7,296,160,000 \n", + "\n", + " Market Cap \n", + "0 189,536,000,000 \n", + "1 178,055,000,000 \n", + "2 187,663,000,000 \n", + "3 172,191,000,000 \n", + "4 170,960,000,000 " + ] + }, + "execution_count": 8, + "metadata": {}, + "output_type": "execute_result" + } + ], + "source": [ + "import pandas as pd\n", + "test = pd.read_csv('data/bitcoin_price.csv')\n", + "test.head()" + ] + }, + { + "cell_type": "code", + "execution_count": 9, + "metadata": {}, + "outputs": [], + "source": [ + "%matplotlib inline \n", + "\n", + "import matplotlib.pyplot as plt\n" + ] + }, + { + "cell_type": "code", + "execution_count": 10, + "metadata": {}, + "outputs": [ + { + "data": { + "text/plain": [ + "Date object\n", + "Open float64\n", + "High float64\n", + "Low float64\n", + "Close float64\n", + "Volume object\n", + "Market Cap object\n", + "dtype: object" + ] + }, + "execution_count": 10, + "metadata": {}, + "output_type": "execute_result" + } + ], + "source": [ + "test.dtypes" + ] + }, + { + "cell_type": "code", + "execution_count": 18, + "metadata": {}, + "outputs": [ + { + "data": { + "text/plain": [ + "0 Feb 20, 2018\n", + "1 Feb 19, 2018\n", + "2 Feb 18, 2018\n", + "3 Feb 17, 2018\n", + "4 Feb 16, 2018\n", + "5 Feb 15, 2018\n", + "6 Feb 14, 2018\n", + "7 Feb 13, 2018\n", + "8 Feb 12, 2018\n", + "9 Feb 11, 2018\n", + "10 Feb 10, 2018\n", + "11 Feb 09, 2018\n", + "12 Feb 08, 2018\n", + "13 Feb 07, 2018\n", + "14 Feb 06, 2018\n", + "15 Feb 05, 2018\n", + "16 Feb 04, 2018\n", + "17 Feb 03, 2018\n", + "18 Feb 02, 2018\n", + "19 Feb 01, 2018\n", + "20 Jan 31, 2018\n", + "21 Jan 30, 2018\n", + "22 Jan 29, 2018\n", + "23 Jan 28, 2018\n", + "24 Jan 27, 2018\n", + "25 Jan 26, 2018\n", + "26 Jan 25, 2018\n", + "27 Jan 24, 2018\n", + "28 Jan 23, 2018\n", + "29 Jan 22, 2018\n", + " ... \n", + "1730 May 27, 2013\n", + "1731 May 26, 2013\n", + "1732 May 25, 2013\n", + "1733 May 24, 2013\n", + "1734 May 23, 2013\n", + "1735 May 22, 2013\n", + "1736 May 21, 2013\n", + "1737 May 20, 2013\n", + "1738 May 19, 2013\n", + "1739 May 18, 2013\n", + "1740 May 17, 2013\n", + "1741 May 16, 2013\n", + "1742 May 15, 2013\n", + "1743 May 14, 2013\n", + "1744 May 13, 2013\n", + "1745 May 12, 2013\n", + "1746 May 11, 2013\n", + "1747 May 10, 2013\n", + "1748 May 09, 2013\n", + "1749 May 08, 2013\n", + "1750 May 07, 2013\n", + "1751 May 06, 2013\n", + "1752 May 05, 2013\n", + "1753 May 04, 2013\n", + "1754 May 03, 2013\n", + "1755 May 02, 2013\n", + "1756 May 01, 2013\n", + "1757 Apr 30, 2013\n", + "1758 Apr 29, 2013\n", + "1759 Apr 28, 2013\n", + "Name: Date, Length: 1760, dtype: object" + ] + }, + "execution_count": 18, + "metadata": {}, + "output_type": "execute_result" + } + ], + "source": [ + "test.Date" + ] + }, + { + "cell_type": "code", + "execution_count": 23, + "metadata": {}, + "outputs": [], + "source": [ + "dates=[]\n", + "opens =[]\n", + "index=[]\n", + "n = len(test.Date)\n", + "for i in range(0,n):\n", + " dates.append(test.Date[i])\n", + " opens.append(test.Open[n-i-1])\n", + " index.append(i)" + ] + }, + { + "cell_type": "code", + "execution_count": 27, + "metadata": {}, + "outputs": [ + { + "ename": "AttributeError", + "evalue": "'numpy.str_' object has no attribute 'toordinal'", + "output_type": "error", + "traceback": [ + "\u001b[0;31m---------------------------------------------------------------------------\u001b[0m", + "\u001b[0;31mAttributeError\u001b[0m Traceback (most recent call last)", + "\u001b[0;32m\u001b[0m in \u001b[0;36m\u001b[0;34m()\u001b[0m\n\u001b[1;32m 1\u001b[0m \u001b[0;32mimport\u001b[0m \u001b[0mmatplotlib\u001b[0m\u001b[0;34m\u001b[0m\u001b[0m\n\u001b[0;32m----> 2\u001b[0;31m \u001b[0mdatees\u001b[0m \u001b[0;34m=\u001b[0m \u001b[0mmatplotlib\u001b[0m\u001b[0;34m.\u001b[0m\u001b[0mdates\u001b[0m\u001b[0;34m.\u001b[0m\u001b[0mdate2num\u001b[0m\u001b[0;34m(\u001b[0m\u001b[0mdates\u001b[0m\u001b[0;34m)\u001b[0m\u001b[0;34m\u001b[0m\u001b[0m\n\u001b[0m\u001b[1;32m 3\u001b[0m \u001b[0mmatplotlib\u001b[0m\u001b[0;34m.\u001b[0m\u001b[0mpyplot\u001b[0m\u001b[0;34m.\u001b[0m\u001b[0mplot_date\u001b[0m\u001b[0;34m(\u001b[0m\u001b[0mdatees\u001b[0m\u001b[0;34m,\u001b[0m \u001b[0mopens\u001b[0m\u001b[0;34m)\u001b[0m\u001b[0;34m\u001b[0m\u001b[0m\n", + "\u001b[0;32m/opt/anaconda3/lib/python3.6/site-packages/matplotlib/dates.py\u001b[0m in \u001b[0;36mdate2num\u001b[0;34m(d)\u001b[0m\n\u001b[1;32m 394\u001b[0m \u001b[0;32mif\u001b[0m \u001b[0;32mnot\u001b[0m \u001b[0md\u001b[0m\u001b[0;34m.\u001b[0m\u001b[0msize\u001b[0m\u001b[0;34m:\u001b[0m\u001b[0;34m\u001b[0m\u001b[0m\n\u001b[1;32m 395\u001b[0m \u001b[0;32mreturn\u001b[0m \u001b[0md\u001b[0m\u001b[0;34m\u001b[0m\u001b[0m\n\u001b[0;32m--> 396\u001b[0;31m \u001b[0;32mreturn\u001b[0m \u001b[0m_to_ordinalf_np_vectorized\u001b[0m\u001b[0;34m(\u001b[0m\u001b[0md\u001b[0m\u001b[0;34m)\u001b[0m\u001b[0;34m\u001b[0m\u001b[0m\n\u001b[0m\u001b[1;32m 397\u001b[0m \u001b[0;34m\u001b[0m\u001b[0m\n\u001b[1;32m 398\u001b[0m \u001b[0;34m\u001b[0m\u001b[0m\n", + "\u001b[0;32m/opt/anaconda3/lib/python3.6/site-packages/numpy/lib/function_base.py\u001b[0m in \u001b[0;36m__call__\u001b[0;34m(self, *args, **kwargs)\u001b[0m\n\u001b[1;32m 2753\u001b[0m \u001b[0mvargs\u001b[0m\u001b[0;34m.\u001b[0m\u001b[0mextend\u001b[0m\u001b[0;34m(\u001b[0m\u001b[0;34m[\u001b[0m\u001b[0mkwargs\u001b[0m\u001b[0;34m[\u001b[0m\u001b[0m_n\u001b[0m\u001b[0;34m]\u001b[0m \u001b[0;32mfor\u001b[0m \u001b[0m_n\u001b[0m \u001b[0;32min\u001b[0m \u001b[0mnames\u001b[0m\u001b[0;34m]\u001b[0m\u001b[0;34m)\u001b[0m\u001b[0;34m\u001b[0m\u001b[0m\n\u001b[1;32m 2754\u001b[0m \u001b[0;34m\u001b[0m\u001b[0m\n\u001b[0;32m-> 2755\u001b[0;31m \u001b[0;32mreturn\u001b[0m \u001b[0mself\u001b[0m\u001b[0;34m.\u001b[0m\u001b[0m_vectorize_call\u001b[0m\u001b[0;34m(\u001b[0m\u001b[0mfunc\u001b[0m\u001b[0;34m=\u001b[0m\u001b[0mfunc\u001b[0m\u001b[0;34m,\u001b[0m \u001b[0margs\u001b[0m\u001b[0;34m=\u001b[0m\u001b[0mvargs\u001b[0m\u001b[0;34m)\u001b[0m\u001b[0;34m\u001b[0m\u001b[0m\n\u001b[0m\u001b[1;32m 2756\u001b[0m \u001b[0;34m\u001b[0m\u001b[0m\n\u001b[1;32m 2757\u001b[0m \u001b[0;32mdef\u001b[0m \u001b[0m_get_ufunc_and_otypes\u001b[0m\u001b[0;34m(\u001b[0m\u001b[0mself\u001b[0m\u001b[0;34m,\u001b[0m \u001b[0mfunc\u001b[0m\u001b[0;34m,\u001b[0m \u001b[0margs\u001b[0m\u001b[0;34m)\u001b[0m\u001b[0;34m:\u001b[0m\u001b[0;34m\u001b[0m\u001b[0m\n", + "\u001b[0;32m/opt/anaconda3/lib/python3.6/site-packages/numpy/lib/function_base.py\u001b[0m in \u001b[0;36m_vectorize_call\u001b[0;34m(self, func, args)\u001b[0m\n\u001b[1;32m 2823\u001b[0m \u001b[0mres\u001b[0m \u001b[0;34m=\u001b[0m \u001b[0mfunc\u001b[0m\u001b[0;34m(\u001b[0m\u001b[0;34m)\u001b[0m\u001b[0;34m\u001b[0m\u001b[0m\n\u001b[1;32m 2824\u001b[0m \u001b[0;32melse\u001b[0m\u001b[0;34m:\u001b[0m\u001b[0;34m\u001b[0m\u001b[0m\n\u001b[0;32m-> 2825\u001b[0;31m \u001b[0mufunc\u001b[0m\u001b[0;34m,\u001b[0m \u001b[0motypes\u001b[0m \u001b[0;34m=\u001b[0m \u001b[0mself\u001b[0m\u001b[0;34m.\u001b[0m\u001b[0m_get_ufunc_and_otypes\u001b[0m\u001b[0;34m(\u001b[0m\u001b[0mfunc\u001b[0m\u001b[0;34m=\u001b[0m\u001b[0mfunc\u001b[0m\u001b[0;34m,\u001b[0m \u001b[0margs\u001b[0m\u001b[0;34m=\u001b[0m\u001b[0margs\u001b[0m\u001b[0;34m)\u001b[0m\u001b[0;34m\u001b[0m\u001b[0m\n\u001b[0m\u001b[1;32m 2826\u001b[0m \u001b[0;34m\u001b[0m\u001b[0m\n\u001b[1;32m 2827\u001b[0m \u001b[0;31m# Convert args to object arrays first\u001b[0m\u001b[0;34m\u001b[0m\u001b[0;34m\u001b[0m\u001b[0m\n", + "\u001b[0;32m/opt/anaconda3/lib/python3.6/site-packages/numpy/lib/function_base.py\u001b[0m in \u001b[0;36m_get_ufunc_and_otypes\u001b[0;34m(self, func, args)\u001b[0m\n\u001b[1;32m 2783\u001b[0m \u001b[0;34m\u001b[0m\u001b[0m\n\u001b[1;32m 2784\u001b[0m \u001b[0minputs\u001b[0m \u001b[0;34m=\u001b[0m \u001b[0;34m[\u001b[0m\u001b[0marg\u001b[0m\u001b[0;34m.\u001b[0m\u001b[0mflat\u001b[0m\u001b[0;34m[\u001b[0m\u001b[0;36m0\u001b[0m\u001b[0;34m]\u001b[0m \u001b[0;32mfor\u001b[0m \u001b[0marg\u001b[0m \u001b[0;32min\u001b[0m \u001b[0margs\u001b[0m\u001b[0;34m]\u001b[0m\u001b[0;34m\u001b[0m\u001b[0m\n\u001b[0;32m-> 2785\u001b[0;31m \u001b[0moutputs\u001b[0m \u001b[0;34m=\u001b[0m \u001b[0mfunc\u001b[0m\u001b[0;34m(\u001b[0m\u001b[0;34m*\u001b[0m\u001b[0minputs\u001b[0m\u001b[0;34m)\u001b[0m\u001b[0;34m\u001b[0m\u001b[0m\n\u001b[0m\u001b[1;32m 2786\u001b[0m \u001b[0;34m\u001b[0m\u001b[0m\n\u001b[1;32m 2787\u001b[0m \u001b[0;31m# Performance note: profiling indicates that -- for simple\u001b[0m\u001b[0;34m\u001b[0m\u001b[0;34m\u001b[0m\u001b[0m\n", + "\u001b[0;32m/opt/anaconda3/lib/python3.6/site-packages/matplotlib/dates.py\u001b[0m in \u001b[0;36m_to_ordinalf\u001b[0;34m(dt)\u001b[0m\n\u001b[1;32m 243\u001b[0m \u001b[0mtzi\u001b[0m \u001b[0;34m=\u001b[0m \u001b[0mUTC\u001b[0m\u001b[0;34m\u001b[0m\u001b[0m\n\u001b[1;32m 244\u001b[0m \u001b[0;34m\u001b[0m\u001b[0m\n\u001b[0;32m--> 245\u001b[0;31m \u001b[0mbase\u001b[0m \u001b[0;34m=\u001b[0m \u001b[0mfloat\u001b[0m\u001b[0;34m(\u001b[0m\u001b[0mdt\u001b[0m\u001b[0;34m.\u001b[0m\u001b[0mtoordinal\u001b[0m\u001b[0;34m(\u001b[0m\u001b[0;34m)\u001b[0m\u001b[0;34m)\u001b[0m\u001b[0;34m\u001b[0m\u001b[0m\n\u001b[0m\u001b[1;32m 246\u001b[0m \u001b[0;34m\u001b[0m\u001b[0m\n\u001b[1;32m 247\u001b[0m \u001b[0;31m# If it's sufficiently datetime-like, it will have a `date()` method\u001b[0m\u001b[0;34m\u001b[0m\u001b[0;34m\u001b[0m\u001b[0m\n", + "\u001b[0;31mAttributeError\u001b[0m: 'numpy.str_' object has no attribute 'toordinal'" + ] + } + ], + "source": [ + "import matplotlib\n", + "datees = matplotlib.dates.date2num(dates)\n", + "matplotlib.pyplot.plot_date(datees, opens)" + ] + }, + { + "cell_type": "code", + "execution_count": 26, + "metadata": {}, + "outputs": [ + { + "data": { + "text/plain": [ + "[]" + ] + }, + "execution_count": 26, + "metadata": {}, + "output_type": "execute_result" + }, + { + "data": { + "image/png": "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\n", + "text/plain": [ + "" + ] + }, + "metadata": {}, + "output_type": "display_data" + } + ], + "source": [ + "plt.plot(index[-200:], opens[-200:])" + ] + } + ], + "metadata": { + "kernelspec": { + "display_name": "Python 3", + "language": "python", + "name": "python3" + }, + "language_info": { + "codemirror_mode": { + "name": "ipython", + "version": 3 + }, + "file_extension": ".py", + "mimetype": "text/x-python", + "name": "python", + "nbconvert_exporter": "python", + "pygments_lexer": "ipython3", + "version": "3.6.4" + } + }, + "nbformat": 4, + "nbformat_minor": 2 +} diff --git a/data/bitcoin_cash_price.csv b/data/bitcoin_cash_price.csv new file mode 100644 index 0000000..6d087c2 --- /dev/null +++ b/data/bitcoin_cash_price.csv @@ -0,0 +1,214 @@ +Date,Open,High,Low,Close,Volume,Market Cap +"Feb 20, 2018",1543.27,1569.03,1414.35,1418.73,"820,947,000","26,199,800,000" +"Feb 19, 2018",1483.34,1553.81,1483.34,1534.77,"578,906,000","25,179,700,000" +"Feb 18, 2018",1552.10,1641.40,1428.49,1487.46,"907,873,000","26,344,200,000" +"Feb 17, 2018",1548.48,1568.64,1517.14,1551.39,"641,719,000","26,280,100,000" +"Feb 16, 2018",1373.16,1558.66,1369.68,1552.20,"961,010,000","23,302,000,000" +"Feb 15, 2018",1358.65,1400.71,1330.18,1375.81,"502,454,000","23,053,300,000" +"Feb 14, 2018",1229.18,1384.06,1229.18,1362.27,"629,852,000","20,854,300,000" +"Feb 13, 2018",1285.23,1289.42,1205.73,1231.98,"442,663,000","21,803,000,000" +"Feb 12, 2018",1222.43,1302.66,1222.43,1283.91,"466,213,000","20,735,400,000" +"Feb 11, 2018",1255.59,1306.20,1197.87,1217.64,"651,555,000","21,295,600,000" +"Feb 10, 2018",1311.99,1394.81,1215.72,1257.31,"734,606,000","22,249,700,000" +"Feb 09, 2018",1273.87,1342.41,1206.39,1312.11,"1,133,760,000","21,601,200,000" +"Feb 08, 2018",951.57,1345.20,951.57,1284.56,"2,203,710,000","16,133,900,000" +"Feb 07, 2018",971.08,1040.49,902.49,957.96,"866,222,000","16,462,900,000" +"Feb 06, 2018",890.97,978.91,764.02,974.52,"777,420,000","15,103,100,000" +"Feb 05, 2018",1159.89,1172.70,839.95,887.41,"568,117,000","19,659,800,000" +"Feb 04, 2018",1273.17,1286.98,1101.31,1165.38,"656,034,000","21,577,500,000" +"Feb 03, 2018",1194.23,1314.43,1072.83,1272.50,"453,101,000","20,237,400,000" +"Feb 02, 2018",1272.50,1272.50,980.78,1191.14,"896,666,000","21,561,700,000" +"Feb 01, 2018",1491.12,1503.30,1214.88,1274.35,"678,020,000","25,263,200,000" +"Jan 31, 2018",1470.74,1522.87,1406.25,1486.89,"729,209,000","24,915,700,000" +"Jan 30, 2018",1657.69,1662.07,1468.17,1470.55,"649,823,000","28,079,700,000" +"Jan 29, 2018",1745.36,1763.24,1638.33,1657.14,"362,213,000","29,561,500,000" +"Jan 28, 2018",1636.41,1762.34,1636.41,1746.25,"580,544,000","27,713,300,000" +"Jan 27, 2018",1602.50,1665.81,1567.78,1628.63,"441,742,000","27,136,100,000" +"Jan 26, 2018",1637.19,1678.63,1500.37,1603.90,"594,667,000","27,720,500,000" +"Jan 25, 2018",1661.04,1707.70,1611.04,1642.12,"522,194,000","28,121,300,000" +"Jan 24, 2018",1622.15,1703.34,1575.42,1639.13,"488,161,000","27,460,200,000" +"Jan 23, 2018",1623.14,1700.34,1504.72,1621.46,"578,984,000","27,473,700,000" +"Jan 22, 2018",1794.46,1815.42,1525.50,1621.92,"681,350,000","30,370,200,000" +"Jan 21, 2018",2033.70,2033.70,1733.99,1776.64,"745,179,000","34,415,500,000" +"Jan 20, 2018",1784.26,2124.45,1780.45,2032.12,"1,116,240,000","30,191,500,000" +"Jan 19, 2018",1740.17,1870.78,1723.87,1769.62,"743,247,000","29,442,200,000" +"Jan 18, 2018",1752.27,1893.47,1696.25,1756.75,"1,024,060,000","29,643,600,000" +"Jan 17, 2018",1767.58,1875.08,1361.02,1748.05,"1,457,730,000","29,899,500,000" +"Jan 16, 2018",2406.86,2406.86,1555.97,1772.07,"1,704,030,000","40,708,800,000" +"Jan 15, 2018",2541.58,2576.13,2328.31,2401.54,"1,412,360,000","42,983,500,000" +"Jan 14, 2018",2687.10,2746.61,2490.04,2553.32,"993,310,000","45,439,500,000" +"Jan 13, 2018",2617.66,2850.27,2589.03,2685.29,"1,218,570,000","44,260,300,000" +"Jan 12, 2018",2475.90,2648.23,2413.33,2620.99,"1,110,220,000","41,859,100,000" +"Jan 11, 2018",2891.55,2976.49,2396.84,2462.61,"1,947,950,000","48,880,800,000" +"Jan 10, 2018",2390.02,2961.20,2332.48,2895.38,"2,578,810,000","40,398,000,000" +"Jan 09, 2018",2412.36,2502.87,2346.68,2391.56,"1,084,750,000","40,770,900,000" +"Jan 08, 2018",2786.60,2810.32,2275.07,2421.47,"1,428,900,000","47,091,600,000" +"Jan 07, 2018",2784.68,3071.16,2730.31,2786.88,"1,444,780,000","47,054,000,000" +"Jan 06, 2018",2583.71,2829.69,2481.36,2786.65,"1,669,160,000","43,653,200,000" +"Jan 05, 2018",2400.74,2648.32,2370.59,2584.48,"2,115,710,000","40,557,600,000" +"Jan 04, 2018",2608.87,2610.20,2359.30,2430.18,"5,377,260,000","44,069,100,000" +"Jan 03, 2018",2700.55,2958.47,2592.56,2608.69,"4,688,840,000","45,613,300,000" +"Jan 02, 2018",2434.50,2867.14,2434.50,2711.00,"1,831,230,000","41,114,800,000" +"Jan 01, 2018",2534.82,2534.86,2389.52,2432.54,"922,813,000","42,804,800,000" +"Dec 31, 2017",2376.96,2627.95,2350.03,2533.01,"1,300,820,000","40,134,900,000" +"Dec 30, 2017",2791.55,2791.55,2329.47,2392.41,"1,257,760,000","47,129,800,000" +"Dec 29, 2017",2587.30,2922.41,2389.04,2779.95,"2,479,420,000","43,677,000,000" +"Dec 28, 2017",2888.64,2896.78,2481.30,2566.64,"3,221,300,000","48,758,700,000" +"Dec 27, 2017",3108.32,3108.32,2771.05,2889.52,"1,406,450,000","52,461,200,000" +"Dec 26, 2017",2947.74,3112.64,2915.80,3108.89,"1,544,430,000","49,745,700,000" +"Dec 25, 2017",2929.35,3099.62,2755.60,2954.69,"1,355,440,000","49,430,800,000" +"Dec 24, 2017",3260.55,3260.55,2573.44,2903.12,"1,712,160,000","55,013,200,000" +"Dec 23, 2017",2746.95,3479.71,2684.82,3257.08,"2,843,310,000","46,342,000,000" +"Dec 22, 2017",3324.00,3369.55,1938.36,2696.69,"3,877,770,000","56,071,800,000" +"Dec 21, 2017",3909.00,3909.00,3038.01,3267.17,"3,664,330,000","65,933,700,000" +"Dec 20, 2017",2825.03,4355.62,2825.03,3923.07,"11,889,600,000","47,644,600,000" +"Dec 19, 2017",2199.06,2918.93,2160.92,2805.89,"3,913,340,000","37,083,300,000" +"Dec 18, 2017",1869.21,2353.64,1799.12,2196.64,"2,538,650,000","31,516,900,000" +"Dec 17, 2017",1812.33,1939.93,1806.65,1862.88,"1,020,590,000","30,554,500,000" +"Dec 16, 2017",1824.85,1890.06,1769.50,1801.88,"971,255,000","30,762,600,000" +"Dec 15, 2017",1974.66,1974.66,1678.06,1815.43,"1,457,230,000","33,284,800,000" +"Dec 14, 2017",1600.67,2080.41,1593.15,1966.14,"2,717,410,000","26,977,700,000" +"Dec 13, 2017",1616.99,1702.53,1497.94,1607.65,"1,245,190,000","27,249,600,000" +"Dec 12, 2017",1427.38,1638.29,1427.38,1615.03,"1,386,250,000","24,051,800,000" +"Dec 11, 2017",1320.00,1453.49,1316.85,1423.38,"922,792,000","22,239,900,000" +"Dec 10, 2017",1411.84,1411.84,1226.21,1323.07,"885,886,000","23,784,900,000" +"Dec 09, 2017",1464.63,1526.40,1353.90,1410.06,"1,059,610,000","24,671,600,000" +"Dec 08, 2017",1329.16,1731.32,1247.93,1464.13,"2,553,980,000","22,386,700,000" +"Dec 07, 2017",1430.71,1454.73,1323.75,1330.93,"1,285,210,000","24,095,900,000" +"Dec 06, 2017",1498.49,1530.65,1396.16,1430.10,"1,154,620,000","25,234,400,000" +"Dec 05, 2017",1580.16,1623.16,1498.00,1501.85,"1,032,800,000","26,606,900,000" +"Dec 04, 2017",1560.16,1580.11,1498.98,1576.92,"780,634,000","26,267,300,000" +"Dec 03, 2017",1435.36,1649.30,1420.60,1559.93,"1,476,740,000","24,163,600,000" +"Dec 02, 2017",1462.06,1502.37,1415.49,1434.98,"574,510,000","24,610,500,000" +"Dec 01, 2017",1381.81,1482.68,1300.46,1462.68,"965,151,000","23,257,100,000" +"Nov 30, 2017",1380.36,1468.75,1222.10,1389.78,"1,211,730,000","23,230,400,000" +"Nov 29, 2017",1541.63,1673.23,1332.14,1359.71,"2,345,250,000","25,941,800,000" +"Nov 28, 2017",1621.17,1629.48,1543.08,1546.18,"1,274,880,000","27,277,200,000" +"Nov 27, 2017",1722.93,1742.40,1607.79,1622.57,"1,391,460,000","28,986,800,000" +"Nov 26, 2017",1571.39,1758.61,1563.35,1735.66,"1,593,050,000","26,434,500,000" +"Nov 25, 2017",1634.00,1656.55,1535.77,1571.27,"1,560,040,000","27,484,900,000" +"Nov 24, 2017",1651.86,1782.83,1575.76,1648.51,"3,128,960,000","27,782,400,000" +"Nov 23, 2017",1302.23,1683.81,1299.95,1683.81,"4,112,090,000","21,899,400,000" +"Nov 22, 2017",1175.06,1335.25,1171.60,1303.31,"1,517,620,000","19,758,600,000" +"Nov 21, 2017",1220.78,1224.15,1140.88,1176.97,"772,859,000","20,525,100,000" +"Nov 20, 2017",1172.43,1236.01,1167.28,1236.01,"800,053,000","19,710,200,000" +"Nov 19, 2017",1260.95,1262.34,1144.08,1172.05,"1,285,910,000","21,196,200,000" +"Nov 18, 2017",1197.43,1388.11,1197.43,1254.53,"3,053,770,000","20,125,900,000" +"Nov 17, 2017",909.16,1217.42,863.98,1185.48,"3,203,430,000","15,279,000,000" +"Nov 16, 2017",1202.17,1210.36,876.57,900.78,"2,034,690,000","20,202,000,000" +"Nov 15, 2017",1269.79,1326.39,1191.98,1212.40,"1,321,780,000","21,335,600,000" +"Nov 14, 2017",1346.73,1390.21,1211.39,1273.53,"1,697,910,000","22,626,200,000" +"Nov 13, 2017",1381.82,1501.16,1043.00,1353.99,"4,850,570,000","23,214,700,000" +"Nov 12, 2017",1346.97,2477.65,1215.58,1388.86,"8,371,320,000","22,614,400,000" +"Nov 11, 2017",1001.64,1403.66,910.72,1340.45,"5,139,770,000","16,807,400,000" +"Nov 10, 2017",651.77,1034.77,651.77,1007.42,"5,195,420,000","10,933,000,000" +"Nov 09, 2017",622.31,670.14,619.26,654.30,"710,387,000","10,437,700,000" +"Nov 08, 2017",615.24,646.38,565.60,622.46,"837,646,000","10,317,500,000" +"Nov 07, 2017",602.68,626.21,602.45,616.30,"375,367,000","10,105,200,000" +"Nov 06, 2017",630.31,657.34,602.65,602.65,"794,105,000","10,566,600,000" +"Nov 05, 2017",619.91,635.72,579.13,630.70,"816,028,000","10,390,900,000" +"Nov 04, 2017",635.35,642.05,571.12,620.45,"1,161,370,000","10,647,200,000" +"Nov 03, 2017",587.32,684.53,577.86,625.32,"1,682,210,000","9,839,760,000" +"Nov 02, 2017",527.68,610.39,514.52,587.22,"1,632,060,000","8,840,010,000" +"Nov 01, 2017",438.30,538.26,437.91,531.83,"1,152,230,000","7,342,250,000" +"Oct 31, 2017",449.37,454.07,431.76,439.05,"343,799,000","7,527,260,000" +"Oct 30, 2017",458.45,478.42,417.62,448.23,"796,409,000","7,679,000,000" +"Oct 29, 2017",420.47,526.12,408.40,451.92,"2,002,440,000","7,042,260,000" +"Oct 28, 2017",369.54,425.44,369.06,423.35,"781,037,000","6,183,520,000" +"Oct 27, 2017",338.30,372.81,338.24,367.57,"501,989,000","5,655,870,000" +"Oct 26, 2017",332.11,350.94,331.21,338.20,"234,967,000","5,550,700,000" +"Oct 25, 2017",326.59,334.38,320.38,332.13,"151,935,000","5,457,720,000" +"Oct 24, 2017",315.90,340.45,311.48,326.89,"267,442,000","5,278,410,000" +"Oct 23, 2017",330.67,332.28,309.87,315.60,"191,558,000","5,524,790,000" +"Oct 22, 2017",323.50,355.52,323.50,331.66,"355,546,000","5,405,020,000" +"Oct 21, 2017",326.75,328.45,317.46,323.36,"129,938,000","5,458,980,000" +"Oct 20, 2017",330.90,332.98,323.08,327.44,"160,204,000","5,527,860,000" +"Oct 19, 2017",339.27,339.27,326.27,330.81,"195,578,000","5,667,070,000" +"Oct 18, 2017",373.65,376.18,313.77,339.17,"477,184,000","6,240,990,000" +"Oct 17, 2017",313.70,394.96,309.64,371.73,"1,008,160,000","5,239,520,000" +"Oct 16, 2017",315.26,318.02,310.52,313.64,"117,797,000","5,265,400,000" +"Oct 15, 2017",322.42,323.59,307.68,314.95,"133,385,000","5,384,760,000" +"Oct 14, 2017",321.54,327.42,317.35,321.96,"164,137,000","5,369,720,000" +"Oct 13, 2017",314.15,323.08,304.38,321.46,"288,210,000","5,242,630,000" +"Oct 12, 2017",315.47,330.13,310.71,313.21,"262,066,000","5,262,390,000" +"Oct 11, 2017",320.20,321.26,312.13,314.90,"131,577,000","5,341,000,000" +"Oct 10, 2017",313.22,352.02,311.70,321.59,"367,809,000","5,224,170,000" +"Oct 09, 2017",342.76,342.76,289.04,314.16,"288,075,000","5,716,320,000" +"Oct 08, 2017",360.09,362.46,337.00,342.21,"203,754,000","6,004,940,000" +"Oct 07, 2017",363.60,364.88,356.06,360.78,"91,004,000","6,062,860,000" +"Oct 06, 2017",355.44,371.28,354.96,363.01,"182,031,000","5,926,540,000" +"Oct 05, 2017",358.42,371.19,348.45,355.75,"268,341,000","5,971,260,000" +"Oct 04, 2017",404.20,404.45,354.55,358.45,"251,584,000","6,729,640,000" +"Oct 03, 2017",421.79,421.79,395.74,404.18,"130,247,000","7,022,370,000" +"Oct 02, 2017",415.87,430.86,411.84,421.19,"219,590,000","6,921,580,000" +"Oct 01, 2017",433.38,436.94,415.15,415.15,"164,290,000","7,207,770,000" +"Sep 30, 2017",436.64,445.62,432.53,432.63,"150,565,000","7,258,880,000" +"Sep 29, 2017",447.66,447.92,426.99,436.77,"148,725,000","7,441,960,000" +"Sep 28, 2017",456.71,465.20,433.50,447.81,"300,421,000","7,592,000,000" +"Sep 27, 2017",441.86,460.00,439.41,457.31,"197,885,000","7,343,490,000" +"Sep 26, 2017",445.36,458.25,441.83,441.83,"165,303,000","7,400,020,000" +"Sep 25, 2017",419.65,450.13,419.65,445.80,"302,272,000","6,971,280,000" +"Sep 24, 2017",428.80,433.04,419.25,421.03,"114,527,000","7,121,950,000" +"Sep 23, 2017",415.31,432.96,407.45,428.50,"189,127,000","6,895,970,000" +"Sep 22, 2017",417.92,435.44,402.77,415.09,"241,905,000","6,937,170,000" +"Sep 21, 2017",475.83,480.00,413.75,416.26,"316,731,000","7,898,300,000" +"Sep 20, 2017",526.74,527.72,471.09,476.05,"669,264,000","8,741,670,000" +"Sep 19, 2017",480.64,550.41,450.05,527.88,"802,321,000","7,975,010,000" +"Sep 18, 2017",422.09,479.69,422.09,479.32,"458,550,000","7,001,640,000" +"Sep 17, 2017",438.90,438.90,384.06,419.86,"221,828,000","7,279,520,000" +"Sep 16, 2017",424.49,450.98,388.20,440.22,"313,583,000","7,039,590,000" +"Sep 15, 2017",369.49,448.39,301.69,424.02,"707,231,000","6,126,800,000" +"Sep 14, 2017",504.22,510.47,367.04,367.04,"257,431,000","8,359,650,000" +"Sep 13, 2017",509.47,519.20,471.22,503.61,"340,344,000","8,445,540,000" +"Sep 12, 2017",539.03,559.22,505.01,510.41,"273,825,000","8,934,220,000" +"Sep 11, 2017",537.19,556.25,515.67,537.81,"274,712,000","8,902,570,000" +"Sep 10, 2017",546.48,546.75,484.09,537.07,"289,508,000","9,055,430,000" +"Sep 09, 2017",584.73,586.18,539.15,547.47,"234,578,000","9,688,150,000" +"Sep 08, 2017",654.37,687.30,557.50,583.10,"809,763,000","10,840,500,000" +"Sep 07, 2017",636.85,707.98,603.50,652.86,"1,082,380,000","10,548,500,000" +"Sep 06, 2017",541.28,642.69,539.96,638.18,"693,240,000","8,964,700,000" +"Sep 05, 2017",514.90,550.95,458.78,541.71,"338,978,000","8,527,100,000" +"Sep 04, 2017",608.26,608.26,500.75,517.24,"328,957,000","10,072,200,000" +"Sep 03, 2017",578.27,617.41,563.59,607.43,"344,862,000","9,574,520,000" +"Sep 02, 2017",621.96,642.05,560.58,575.90,"350,478,000","10,297,000,000" +"Sep 01, 2017",588.40,645.52,586.73,622.17,"393,839,000","9,740,460,000" +"Aug 31, 2017",576.25,603.69,572.14,588.17,"298,144,000","9,538,750,000" +"Aug 30, 2017",549.32,604.69,535.92,575.21,"443,856,000","9,092,300,000" +"Aug 29, 2017",596.13,599.30,528.32,552.93,"370,017,000","9,866,110,000" +"Aug 28, 2017",619.70,626.88,595.52,596.18,"216,273,000","10,254,800,000" +"Aug 27, 2017",625.89,654.87,589.63,620.90,"402,718,000","10,357,000,000" +"Aug 26, 2017",641.88,646.93,622.36,625.32,"193,414,000","10,616,100,000" +"Aug 25, 2017",627.06,665.41,624.30,641.05,"348,632,000","10,365,600,000" +"Aug 24, 2017",670.03,697.32,617.31,628.11,"407,177,000","11,071,100,000" +"Aug 23, 2017",690.96,715.67,651.32,669.40,"501,983,000","11,416,800,000" +"Aug 22, 2017",596.19,734.88,570.27,690.88,"1,393,260,000","9,844,620,000" +"Aug 21, 2017",723.70,756.59,573.47,599.63,"1,123,400,000","11,943,100,000" +"Aug 20, 2017",772.42,858.96,683.94,712.87,"1,494,020,000","12,742,600,000" +"Aug 19, 2017",697.04,1091.97,625.16,754.56,"3,196,230,000","11,498,100,000" +"Aug 18, 2017",458.67,764.07,458.67,690.24,"3,087,490,000","7,565,590,000" +"Aug 17, 2017",301.02,460.53,293.10,460.53,"744,605,000","4,964,980,000" +"Aug 16, 2017",297.97,307.62,290.21,300.21,"106,436,000","4,914,350,000" +"Aug 15, 2017",298.19,306.52,292.88,297.86,"133,924,000","4,917,480,000" +"Aug 14, 2017",296.10,327.39,293.50,297.68,"174,968,000","4,882,720,000" +"Aug 13, 2017",316.29,317.47,298.05,298.05,"120,722,000","5,215,330,000" +"Aug 12, 2017",327.82,341.85,313.70,317.09,"126,007,000","5,405,200,000" +"Aug 11, 2017",275.88,351.16,275.02,328.24,"233,971,000","4,548,600,000" +"Aug 10, 2017",305.21,311.68,274.68,275.95,"136,637,000","5,031,790,000" +"Aug 09, 2017",345.28,349.32,298.61,303.89,"165,032,000","5,691,960,000" +"Aug 08, 2017",321.35,386.29,309.61,345.49,"274,880,000","5,297,390,000" +"Aug 07, 2017",223.76,373.87,223.76,319.69,"346,546,000","3,688,360,000" +"Aug 06, 2017",212.18,223.70,203.44,220.66,"107,606,000","3,497,290,000" +"Aug 05, 2017",231.11,273.04,200.98,213.15,"144,043,000","3,809,330,000" +"Aug 04, 2017",362.18,386.93,233.05,233.05,"185,038,000","5,969,720,000" +"Aug 03, 2017",448.49,519.28,364.05,364.05,"161,518,000","7,392,030,000" +"Aug 02, 2017",382.38,756.93,309.33,452.66,"416,207,000","6,302,360,000" +"Aug 01, 2017",294.60,426.11,210.38,380.01,"65,988,800",- +"Jul 31, 2017",346.36,347.82,266.19,294.46,"1,075,960",- +"Jul 30, 2017",385.14,385.14,316.25,345.66,"606,695",- +"Jul 29, 2017",410.56,423.73,323.73,384.77,"737,815",- +"Jul 28, 2017",386.65,465.18,217.06,406.05,"1,230,160",- +"Jul 27, 2017",417.10,460.97,367.78,385.48,"533,207",- +"Jul 26, 2017",407.08,486.16,321.79,365.82,"1,784,640",- +"Jul 25, 2017",441.35,541.66,338.09,406.90,"524,908",- +"Jul 24, 2017",412.58,578.89,409.21,440.70,"190,952",- +"Jul 23, 2017",555.89,578.97,411.78,413.06,"85,013",- diff --git a/data/bitcoin_dataset.csv b/data/bitcoin_dataset.csv new file mode 100644 index 0000000..ed7cfd7 --- /dev/null +++ b/data/bitcoin_dataset.csv @@ -0,0 +1,2921 @@ +Date,btc_market_price,btc_total_bitcoins,btc_market_cap,btc_trade_volume,btc_blocks_size,btc_avg_block_size,btc_n_orphaned_blocks,btc_n_transactions_per_block,btc_median_confirmation_time,btc_hash_rate,btc_difficulty,btc_miners_revenue,btc_transaction_fees,btc_cost_per_transaction_percent,btc_cost_per_transaction,btc_n_unique_addresses,btc_n_transactions,btc_n_transactions_total,btc_n_transactions_excluding_popular,btc_n_transactions_excluding_chains_longer_than_100,btc_output_volume,btc_estimated_transaction_volume,btc_estimated_transaction_volume_usd +2010-02-23 00:00:00,0.0,2110700.0,0.0,0.0,0.0,0.000216334661355,0.0,1.0,0.0,3.15392916043e-05,2.52773821507,0.0,0.0,25100.0,0.0,252.0,252.0,42613.0,252.0,252.0,12600.0,50.0,0.0 +2010-02-24 00:00:00,0.0,2120200.0,0.0,0.0,0.0,0.000281721052632,0.0,1.0,0.0,3.57130536259e-05,3.78117925203,0.0,0.0,179.245283019,0.0,195.0,196.0,42809.0,196.0,196.0,14800.0,5300.0,0.0 +2010-02-25 00:00:00,0.0,2127600.0,0.0,0.0,0.0,0.000226905405405,0.0,1.0,0.0,2.78185891402e-05,3.78117925203,0.0,0.0,1057.14285714,0.0,150.0,150.0,42959.0,150.0,150.0,8100.0,700.0,0.0 +2010-02-26 00:00:00,0.0,2136100.0,0.0,0.0,0.0,0.000318676470588,0.0,1.0,0.0,3.19537848232e-05,3.78117925203,0.0,0.0,64.582059104,0.0,176.0,176.0,43135.0,176.0,176.0,29349.0,13162.0,0.0 +2010-02-27 00:00:00,0.0,2144750.0,0.0,0.0,0.0,0.000223416184971,0.0,1.0,0.0,3.25176751436e-05,3.78117925203,0.0,0.0,1922.22222222,0.0,176.0,176.0,43311.0,176.0,176.0,9101.0,450.0,0.0 +2010-02-28 00:00:00,0.0,2152850.0,0.0,0.0,0.0,0.000291450617284,0.0,1.0,0.0,3.04500773021e-05,3.78117925203,0.0,0.0,154.285714286,0.0,165.0,165.0,43476.0,165.0,165.0,13399.0,5250.0,0.0 +2010-03-01 00:00:00,0.0,2162150.0,0.0,0.0,0.0,0.000228225806452,0.0,1.0,0.0,3.49611998654e-05,3.78117925203,0.0,0.0,930.0,0.0,187.0,187.0,43663.0,187.0,187.0,10300.0,1000.0,0.0 +2010-03-02 00:00:00,0.0,2171950.0,0.0,0.0,0.0,0.000248005102041,0.0,1.0,0.0,3.68408342668e-05,3.78117925203,0.0,0.0,376.923076923,0.0,203.0,204.0,43867.0,204.0,204.0,12400.0,2600.0,0.0 +2010-03-03 00:00:00,0.0,2179350.0,0.0,0.0,0.0,0.000220128378378,0.0,1.0,0.0,2.78185891402e-05,3.78117925203,0.0,0.0,2960.0,0.0,150.0,151.0,44018.0,151.0,151.0,7650.0,250.0,0.0 +2010-03-04 00:00:00,0.0,2188450.0,0.0,0.0,0.0,0.000295802197802,0.0,1.0,0.0,3.42093461049e-05,3.78117925203,0.0,0.0,88.3495145631,0.0,187.0,187.0,44205.0,187.0,187.0,19400.0,10300.0,0.0 +2010-03-05 00:00:00,0.0,2197200.0,0.0,0.0,0.0,0.000465874285714,0.0,1.0,0.0,3.28936020239e-05,3.78117925203,0.0,0.0,45.6919060052,0.0,178.0,178.0,44383.0,178.0,178.0,27900.0,19150.0,0.0 +2010-03-06 00:00:00,0.0,2206350.0,0.0,0.0,0.0,0.000275076502732,0.0,1.0,0.0,3.4397309545e-05,3.78117925203,0.0,0.0,38.6949606474,0.0,187.0,188.0,44571.0,188.0,188.0,32797.39,23646.0,0.0 +2010-03-07 00:00:00,0.0,2215000.0,0.0,0.0,0.0,0.00029489017341,0.0,1.0,0.0,3.25176751436e-05,3.78117925203,0.0,0.0,114.496440683,0.0,177.0,178.0,44749.0,178.0,178.0,16250.0,7555.0,0.0 +2010-03-08 00:00:00,0.0,2221800.0,0.0,0.0,0.0,0.000370110294118,0.0,1.0,0.0,3.06328161893e-05,4.53108175007,0.0,0.0,75.4668400924,0.0,143.0,141.0,44890.0,141.0,141.0,15845.18,9011.0,0.0 +2010-03-09 00:00:00,0.0,2229200.0,0.0,0.0,0.0,0.000277486486486,0.0,1.0,0.0,3.33357117355e-05,4.53108175007,0.0,0.0,185.0,0.0,149.0,149.0,45039.0,149.0,149.0,11400.0,4000.0,0.0 +2010-03-10 00:00:00,0.0,2236650.0,0.0,0.0,0.0,0.000232087248322,0.0,1.0,0.0,3.3560953031e-05,4.53108175007,0.0,0.0,551.443375278,0.0,153.0,152.0,45191.0,152.0,152.0,8850.0,1351.0,0.0 +2010-03-11 00:00:00,0.0,2243950.0,0.0,0.0,0.0,0.000288479452055,0.0,1.0,0.0,3.28852291444e-05,4.53108175007,0.0,0.0,167.777522409,0.0,155.0,154.0,45345.0,154.0,154.0,11749.99,4351.0,0.0 +2010-03-12 00:00:00,0.0,2249850.0,0.0,0.0,0.0,0.000220728813559,0.0,1.0,0.0,2.65784728702e-05,4.53108175007,0.0,0.0,2360.0,0.0,119.0,119.0,45464.0,119.0,119.0,6150.0,250.0,0.0 +2010-03-13 00:00:00,0.0,2257750.0,0.0,0.0,0.0,0.000243582278481,0.0,1.0,0.0,3.55881246906e-05,4.53108175007,0.0,0.0,415.789473684,0.0,160.0,160.0,45624.0,160.0,160.0,9800.0,1900.0,0.0 +2010-03-14 00:00:00,0.0,2264000.0,0.0,0.0,0.0,0.000227016,0.0,1.0,0.0,2.81551619387e-05,4.53108175007,0.0,0.0,403.225806452,0.0,127.0,127.0,45751.0,127.0,127.0,7800.0,1550.0,0.0 +2010-03-15 00:00:00,0.0,2270200.0,0.0,0.0,0.0,0.000223758064516,0.0,1.0,0.0,2.79299206432e-05,4.53108175007,0.0,0.0,88571.4285714,0.0,131.0,128.0,45879.0,128.0,128.0,6302.0,7.0,0.0 +2010-03-16 00:00:00,0.0,2277000.0,0.0,0.0,0.0,0.000219161764706,0.0,1.0,0.0,3.06328161893e-05,4.53108175007,0.0,0.0,4533.33333333,0.0,138.0,138.0,46017.0,138.0,138.0,6950.0,150.0,0.0 +2010-03-17 00:00:00,0.0,2283150.0,0.0,0.0,0.0,0.000259170731707,0.0,1.0,0.0,2.77046793477e-05,4.53108175007,0.0,0.0,285.913528591,0.0,127.0,127.0,46144.0,127.0,127.0,8301.0,2151.0,0.0 +2010-03-18 00:00:00,0.0,2290950.0,0.0,0.0,0.0,0.000224628205128,0.0,1.0,0.0,3.51376420995e-05,4.53108175007,0.0,0.0,3250.0,0.0,163.0,161.0,46305.0,161.0,161.0,8130.0,240.0,0.0 +2010-03-19 00:00:00,0.0,2297600.0,0.0,0.0,0.0,0.000371007518797,0.0,1.0,0.0,2.99570923028e-05,4.53108175007,0.0,0.0,75.3968253968,0.0,140.0,144.0,46449.0,144.0,144.0,15470.0,8820.0,0.0 +2010-03-20 00:00:00,0.0,2307250.0,0.0,0.0,0.0,0.000267533678756,0.0,1.0,0.0,4.34715700334e-05,4.53108175007,0.0,0.0,249.612002069,0.0,204.0,203.0,46652.0,203.0,203.0,13696.0,3866.0,0.0 +2010-03-21 00:00:00,0.0,2316300.0,0.0,0.0,0.0,0.000236397790055,0.0,1.0,0.0,4.07686744873e-05,4.53108175007,0.0,0.0,577.53669432,0.0,191.0,191.0,46843.0,191.0,191.0,11552.0,1567.0,0.0 +2010-03-22 00:00:00,0.0,2325150.0,0.0,0.0,0.0,0.000246796610169,0.0,1.0,0.0,4.01675798142e-05,4.56516291034,0.0,0.0,333.962264151,0.0,184.0,186.0,47029.0,186.0,186.0,11500.0,2650.0,0.0 +2010-03-23 00:00:00,0.0,2335400.0,0.0,0.0,0.0,0.000258741463415,0.0,1.0,0.0,4.65217732311e-05,4.56516291034,0.0,0.0,276.771200674,0.0,212.0,215.0,47244.0,215.0,215.0,13960.59,3703.0,0.0 +2010-03-24 00:00:00,0.0,2344100.0,0.0,0.0,0.0,0.000239971264368,0.0,1.0,0.0,3.94867733766e-05,4.56516291034,0.0,0.0,651.031923014,0.0,183.0,187.0,47431.0,187.0,187.0,10076.34,1336.0,0.0 +2010-03-25 00:00:00,0.0,2353400.0,0.0,0.0,0.0,0.000432338709677,0.0,1.0,0.0,4.22099991267e-05,4.56516291034,0.0,0.0,37.9591836735,0.0,196.0,197.0,47628.0,197.0,197.0,33800.0,24500.0,0.0 +2010-03-26 00:00:00,0.0,2363150.0,0.0,0.0,0.0,0.000250984615385,0.0,1.0,0.0,4.42524184393e-05,4.56516291034,0.0,0.0,389.682019472,0.0,204.0,213.0,47841.0,213.0,213.0,12351.0,2502.0,0.0 +2010-03-27 00:00:00,0.0,2371850.0,0.0,0.0,0.0,0.000256201149425,0.0,1.0,0.0,3.94867733766e-05,4.56516291034,0.0,0.0,205.938606624,0.0,183.0,182.0,48023.0,182.0,182.0,12950.0,4225.0,0.0 +2010-03-28 00:00:00,0.0,2381550.0,0.0,0.0,0.0,0.000225974226804,0.0,1.0,0.0,4.40254829602e-05,4.56516291034,0.0,0.0,510.526315789,0.0,197.0,198.0,48221.0,198.0,198.0,11600.0,1900.0,0.0 +2010-03-29 00:00:00,0.0,2391150.0,0.0,0.0,0.0,0.000261817708333,0.0,1.0,0.0,4.35716120018e-05,4.56516291034,0.0,0.0,263.01369863,0.0,199.0,205.0,48426.0,205.0,205.0,13250.0,3650.0,0.0 +2010-03-30 00:00:00,0.0,2401700.0,0.0,0.0,0.0,0.000223146919431,0.0,1.0,0.0,4.78833861061e-05,4.56516291034,0.0,0.0,1918.18181818,0.0,214.0,217.0,48643.0,217.0,217.0,11100.0,550.0,0.0 +2010-03-31 00:00:00,0.0,2412050.0,0.0,0.0,0.0,0.00022861352657,0.0,1.0,0.0,4.69756441894e-05,4.56516291034,0.0,0.0,985.714285714,0.0,209.0,213.0,48856.0,213.0,213.0,11400.0,1050.0,0.0 +2010-04-01 00:00:00,0.0,2421500.0,0.0,0.0,0.0,0.000233592592593,0.0,1.0,0.0,5.71745218884e-05,6.085476906,0.0,0.0,641.338871244,0.0,195.0,198.0,49054.0,198.0,198.0,10924.2,1473.0,0.0 +2010-04-02 00:00:00,0.0,2428900.0,0.0,0.0,0.0,0.000239283783784,0.0,1.0,0.0,4.47715832777e-05,6.085476906,0.0,0.0,528.571428571,0.0,152.0,155.0,49209.0,155.0,155.0,8800.0,1400.0,0.0 +2010-04-03 00:00:00,0.0,2437200.0,0.0,0.0,0.0,0.000235765060241,0.0,1.0,0.0,5.02167758385e-05,6.085476906,0.0,0.0,496.488688432,0.0,173.0,171.0,49380.0,171.0,171.0,10023.48,1672.0,0.0 +2010-04-04 00:00:00,0.0,2445500.0,0.0,0.0,0.0,0.000249277108434,0.0,1.0,0.0,5.02167758385e-05,6.085476906,0.0,0.26,394.005421135,0.0,172.0,175.0,49555.0,175.0,175.0,10500.0,2107.0,0.0 +2010-04-05 00:00:00,0.0,2453800.0,0.0,0.0,0.0,0.00027934939759,0.0,1.0,0.0,5.02167758385e-05,6.085476906,0.0,0.0,197.149175418,0.0,176.0,179.0,49734.0,179.0,179.0,12594.74,4210.0,0.0 +2010-04-06 00:00:00,0.0,2461050.0,0.0,0.0,0.0,0.00037864137931,0.0,1.0,0.0,4.38640511842e-05,6.085476906,0.0,0.0,70.3551528114,0.0,175.0,175.0,49909.0,175.0,175.0,19633.45,10305.0,0.0 +2010-04-07 00:00:00,0.0,2470700.0,0.0,0.0,0.0,0.000282715025907,0.0,1.0,0.0,5.83845646797e-05,6.085476906,0.0,0.0,175.483580011,0.0,203.0,207.0,50116.0,207.0,207.0,15153.14,5499.0,0.0 +2010-04-08 00:00:00,0.0,2480450.0,0.0,0.0,0.0,0.000264866666667,0.0,1.0,0.0,5.89895860753e-05,6.085476906,0.0,0.0,301.111797406,0.0,209.0,208.0,50324.0,208.0,208.0,13238.74,3238.0,0.0 +2010-04-09 00:00:00,0.0,2489300.0,0.0,0.0,0.0,0.00025486440678,0.0,1.0,0.0,5.35443935145e-05,6.085476906,0.0,0.0,367.218393285,0.0,190.0,189.0,50513.0,189.0,189.0,11424.01,2410.0,0.0 +2010-04-10 00:00:00,0.0,2501300.0,0.0,0.0,0.0,0.000431445833333,0.0,1.0,0.0,7.26025674773e-05,6.085476906,0.0,0.0,52.5433384023,0.0,302.0,294.0,50807.0,294.0,294.0,53193.0,22838.0,0.0 +2010-04-11 00:00:00,0.0,2513250.0,0.0,0.0,0.0,0.000294129707113,0.0,1.0,0.0,7.23000567795e-05,6.085476906,0.0,0.0,114.76524505,0.0,269.0,271.0,51078.0,271.0,271.0,22677.31,10413.0,0.0 +2010-04-12 00:00:00,0.0,2524100.0,0.0,0.0,0.0,0.000338958525346,0.0,1.0,0.0,8.43531550865e-05,7.81979699335,0.0,0.0,45.9374759199,0.0,259.0,270.0,51348.0,270.0,270.0,43764.61,23619.0,0.0 +2010-04-13 00:00:00,0.0,2532350.0,0.0,0.0,0.0,0.000265054545455,0.0,5.0,0.0,6.41394958031e-05,7.81979699335,0.0,0.0,251.753885402,0.0,182.0,190.0,51538.0,190.0,190.0,11577.0,3277.0,0.0 +2010-04-14 00:00:00,0.0,2542350.0,0.0,0.0,0.0,0.000287665,0.0,10.0,0.0,7.77448433977e-05,7.81979699335,0.0,0.0,194.214354383,0.0,233.0,230.0,51768.0,230.0,230.0,15257.29,5149.0,0.0 +2010-04-15 00:00:00,0.0,2552650.0,0.0,0.0,0.0,0.000655266990291,0.0,1.0,0.0,8.00771886996e-05,7.81979699335,0.0,0.0,22.4821959561,0.0,277.0,287.0,52055.0,287.0,287.0,114696.12,45814.0,0.0 +2010-04-16 00:00:00,0.0,2562750.0,0.0,0.0,0.0,0.000319237623762,0.0,1.0,0.0,7.85222918317e-05,7.81979699335,0.0,0.0,131.317373288,0.0,231.0,234.0,52289.0,234.0,234.0,27931.63,7691.0,0.0 +2010-04-17 00:00:00,0.0,2573250.0,0.0,0.0,0.0,0.00029749047619,0.0,1.0,0.0,8.16320855676e-05,7.81979699335,0.0,0.0,133.655123956,0.0,236.0,242.0,52531.0,242.0,242.0,18391.58,7856.0,0.0 +2010-04-18 00:00:00,0.0,2586500.0,0.0,0.0,0.0,0.00130918490566,0.0,1.0,0.0,0.000103011917502,7.81979699335,0.0,0.0,150.057474844,0.0,1346.0,1337.0,53868.0,1337.0,308.0,25304.6,8830.0,0.0 +2010-04-19 00:00:00,0.0,2597350.0,0.0,0.0,0.0,0.00281600460829,0.0,1.0,0.0,8.43531550865e-05,7.81979699335,0.0,0.0,119.343030367,0.0,2286.0,2296.0,56164.0,2296.0,265.0,43832.61,9091.0,0.0 +2010-04-20 00:00:00,0.0,2607600.0,0.0,0.0,0.0,0.000461834146341,0.0,1.0,0.0,7.96884644827e-05,7.81979699335,0.0,0.0,32.1056950805,0.0,234.0,242.0,56406.0,242.0,242.0,42263.8,31926.0,0.0 +2010-04-21 00:00:00,0.0,2618650.0,0.0,0.0,0.0,0.000266701357466,0.0,1.0,0.0,8.59080519545e-05,7.81979699335,0.0,0.0,280.099974145,0.0,241.0,251.0,56657.0,251.0,251.0,15308.81,3945.0,0.0 +2010-04-22 00:00:00,0.0,2627500.0,0.0,0.0,0.0,0.00031788700565,0.0,1.0,0.0,0.000100871278677,11.4643158055,0.0,0.0,40.0050085367,0.0,207.0,210.0,56867.0,210.0,210.0,31902.85,22122.0,0.0 +2010-04-23 00:00:00,0.0,2635000.0,0.0,0.0,0.0,0.000301906666667,0.0,1.0,0.0,8.54841344717e-05,11.4643158055,0.0,0.0,163.462795868,0.0,192.0,198.0,57065.0,198.0,198.0,13790.99,4588.0,0.0 +2010-04-24 00:00:00,0.0,2642350.0,0.0,0.0,0.0,0.000393163265306,0.0,1.0,0.0,8.37744517823e-05,11.4643158055,0.0,0.0,261.003888425,0.0,184.0,191.0,57256.0,191.0,191.0,19781.1,2816.0,0.0 +2010-04-25 00:00:00,0.0,2650800.0,0.0,0.0,0.0,0.000315059171598,0.0,1.0,0.0,9.63121248381e-05,11.4643158055,0.0,0.0,110.445966435,0.0,196.0,210.0,57466.0,210.0,210.0,21180.8,7651.0,0.0 +2010-04-26 00:00:00,0.0,2659300.0,0.0,0.0,0.0,0.000356264705882,0.0,1.0,0.0,9.68820190679e-05,11.4643158055,0.0,0.0,99.5345296993,0.0,211.0,220.0,57686.0,220.0,220.0,17815.5,8540.0,0.0 +2010-04-27 00:00:00,0.0,2667800.0,0.0,0.0,0.0,0.000307541176471,0.0,1.0,0.0,9.68820190679e-05,11.4643158055,0.0,0.0,63.4246947407,0.0,216.0,225.0,57911.0,225.0,225.0,22343.93,13402.0,0.0 +2010-04-28 00:00:00,0.0,2676550.0,0.0,0.0,0.0,0.000326982857143,0.0,1.0,0.0,9.9731490217e-05,11.4643158055,0.0,0.0,129.257177466,0.0,212.0,219.0,58130.0,219.0,219.0,16271.87,6769.0,0.0 +2010-04-29 00:00:00,0.0,2684500.0,0.0,0.0,0.0,0.000292377358491,0.0,1.0,0.0,9.061318254e-05,11.4643158055,0.0,0.0,146.467102936,0.0,188.0,197.0,58327.0,197.0,197.0,13386.03,5428.0,0.0 +2010-04-30 00:00:00,0.0,2692150.0,0.0,0.0,0.0,0.000272954248366,0.0,1.0,0.0,8.71938171611e-05,11.4643158055,0.0,0.0,23.006031189,0.0,179.0,181.0,58508.0,181.0,181.0,40960.32,33252.0,0.0 +2010-05-01 00:00:00,0.0,2700300.0,0.0,0.0,0.0,0.000268153374233,0.0,1.0,0.0,9.28927594592e-05,11.4643158055,0.0,0.0,106.133611147,0.0,181.0,187.0,58695.0,187.0,187.0,41344.6,7679.0,0.0 +2010-05-02 00:00:00,0.0,2708800.0,0.0,0.0,0.0,0.000257170588235,0.0,1.0,0.0,9.68820190679e-05,11.4643158055,0.0,0.0,381.336922387,0.0,190.0,197.0,58892.0,197.0,197.0,12403.0,2229.0,0.0 +2010-05-03 00:00:00,0.0,2716800.0,0.0,0.0,0.0,0.00030974375,0.0,1.0,0.0,9.11830767698e-05,11.4643158055,0.0,0.0,104.534169607,0.0,178.0,186.0,59078.0,186.0,186.0,15751.0,7653.0,0.0 +2010-05-04 00:00:00,0.0,2723300.0,0.0,0.0,0.0,0.000323738461538,0.0,1.0,0.0,8.30357266438e-05,12.8491831478,0.0,0.0,109.060036711,0.0,148.0,151.0,59229.0,151.0,151.0,12603.99,5960.0,0.0 +2010-05-05 00:00:00,0.0,2730600.0,0.0,0.0,0.0,0.000471746575342,0.0,1.0,0.0,9.32555083846e-05,12.8491831478,0.0,0.0,28.1009277541,0.0,171.0,191.0,59420.0,191.0,191.0,36805.82,25978.0,0.0 +2010-05-06 00:00:00,0.0,2738150.0,0.0,0.0,0.0,0.000340443708609,0.0,1.0,0.0,9.64491901786e-05,12.8491831478,0.0,0.0,79.4736005541,0.0,166.0,173.0,59593.0,173.0,173.0,17099.97,9500.0,0.0 +2010-05-07 00:00:00,0.0,2744700.0,0.0,0.0,0.0,0.000458847328244,0.0,1.0,0.0,8.36744630026e-05,12.8491831478,0.0,0.0,17.2950901483,0.0,153.0,166.0,59759.0,166.0,166.0,49545.01,37872.0,0.0 +2010-05-08 00:00:00,0.0,2752100.0,0.0,0.0,0.0,0.000266182432432,0.0,1.0,0.0,9.45329811022e-05,12.8491831478,0.0,0.0,230.457801308,0.0,163.0,170.0,59929.0,170.0,170.0,10660.0,3211.0,0.0 +2010-05-09 00:00:00,0.0,2759200.0,0.0,0.0,0.0,0.000540161971831,0.0,1.0,0.0,9.07005629494e-05,12.8491831478,0.0,0.0,30.899793276,0.0,186.0,193.0,60122.0,193.0,193.0,31698.66,22978.0,0.0 +2010-05-10 00:00:00,0.0,2766050.0,0.0,0.0,0.0,0.000312313868613,0.0,1.0,0.0,8.75068811554e-05,12.8491831478,0.0,0.0,115.105931064,0.0,154.0,161.0,60283.0,161.0,161.0,12842.67,5951.0,0.0 +2010-05-11 00:00:00,0.0,2771800.0,0.0,0.0,0.0,0.000325852173913,0.0,1.0,0.0,7.34546812619e-05,12.8491831478,0.0,0.0,118.555234368,0.0,134.0,138.0,60421.0,138.0,138.0,10621.26,4850.0,0.0 +2010-05-12 00:00:00,0.0,2777850.0,0.0,0.0,0.0,0.000295099173554,0.0,1.0,0.0,7.72870994147e-05,12.8491831478,0.0,0.0,64.0211640212,0.0,133.0,147.0,60568.0,147.0,147.0,15700.0,9450.0,0.0 +2010-05-13 00:00:00,0.0,2784350.0,0.0,0.0,0.0,0.000374138461538,0.0,1.0,0.0,8.30357266438e-05,12.8491831478,0.0,0.0,32.2933227345,0.0,152.0,164.0,60732.0,164.0,164.0,26670.11,20128.0,0.0 +2010-05-14 00:00:00,0.0,2790350.0,0.0,0.0,0.0,0.000348691666667,0.0,1.0,0.0,7.66483630559e-05,12.8491831478,0.0,0.0,49.862462707,0.0,146.0,148.0,60880.0,148.0,148.0,23275.33,12033.0,0.0 +2010-05-15 00:00:00,0.0,2795650.0,0.0,0.0,0.0,0.00337532075472,0.0,1.0,0.0,6.77060540327e-05,12.8491831478,0.0,9.35,141.268945845,0.0,131.0,138.0,61018.0,138.0,138.0,9270.03,3758.0,0.0 +2010-05-16 00:00:00,0.0,2800450.0,0.0,0.0,0.0,0.0002910625,0.0,1.0,0.0,6.13186904447e-05,12.8491831478,0.0,0.0,178.528921685,0.0,110.0,118.0,61136.0,118.0,118.0,7488.64,2689.0,0.0 +2010-05-17 00:00:00,0.0,2807650.0,0.0,0.0,0.0,0.000324597222222,0.0,1.0,0.0,9.1978035667e-05,12.8491831478,0.0,0.0,74.8372290269,0.0,158.0,173.0,61309.0,173.0,173.0,16847.48,9621.0,0.0 +2010-05-18 00:00:00,0.0,2816050.0,0.0,0.0,0.0,0.000320791666667,0.0,1.0,0.0,0.000107307708278,12.8491831478,0.0,0.0,105.316079885,0.0,204.0,217.0,61526.0,217.0,217.0,16526.0,7976.0,0.0 +2010-05-19 00:00:00,0.0,2824150.0,0.0,0.0,0.0,0.000373018518519,0.0,1.0,0.0,0.000103475290125,12.8491831478,0.0,0.0,58.845281226,0.0,208.0,212.0,61738.0,212.0,212.0,25418.51,13765.0,0.0 +2010-05-20 00:00:00,0.0,2833300.0,0.0,0.0,0.0,0.000286890710383,0.0,1.0,0.0,0.000107764892761,11.8462281497,0.0,0.0,235.335874446,0.0,213.0,221.0,61959.0,221.0,221.0,13394.97,3888.0,0.0 +2010-05-21 00:00:00,0.0,2842550.0,0.0,0.0,0.0,0.000314686486486,0.0,1.0,0.0,0.000108942651152,11.8462281497,0.0,0.0,150.0405515,0.0,217.0,230.0,62189.0,230.0,230.0,15512.96,6165.0,0.0 +2010-05-22 00:00:00,0.0,2852150.0,0.0,0.0,0.0,0.000308697916667,0.0,1.0,0.0,0.00011306480552,11.8462281497,0.0,0.0,20.7660958874,0.0,217.0,227.0,62416.0,227.0,227.0,56336.75,46229.0,0.0 +2010-05-23 00:00:00,0.0,2862900.0,0.0,0.0,0.0,0.00048776744186,0.0,1.0,0.0,0.000126609027014,11.8462281497,0.0,0.99,30.1580337074,0.0,299.0,300.0,62716.0,300.0,300.0,61392.14,35646.0,0.0 +2010-05-24 00:00:00,0.0,2872400.0,0.0,0.0,0.0,0.000332426315789,0.0,1.0,0.0,0.000111887047129,11.8462281497,0.0,0.0,121.467842987,0.0,250.0,262.0,62978.0,262.0,262.0,17456.0,7821.0,0.0 +2010-05-25 00:00:00,0.0,2883150.0,0.0,0.0,0.0,0.000305553488372,0.0,1.0,0.0,0.000126609027014,11.8462281497,0.0,0.0,131.097560976,0.0,258.0,267.0,63245.0,267.0,267.0,19050.0,8200.0,0.0 +2010-05-26 00:00:00,0.0,2893750.0,0.0,0.0,0.0,0.000316462264151,0.0,1.0,0.0,0.000124842389428,11.8462281497,0.0,0.0,80.58691603,0.0,255.0,259.0,63504.0,259.0,259.0,24062.0,13154.0,0.0 +2010-05-27 00:00:00,0.0,2903500.0,0.0,0.0,0.0,0.000377820512821,0.0,1.0,0.0,0.000114831443106,11.8462281497,0.0,0.0,86.7664673856,0.0,253.0,278.0,63782.0,278.0,278.0,21040.48,11237.0,0.0 +2010-05-28 00:00:00,0.0,2914450.0,0.0,0.0,0.0,0.000280803652968,0.0,1.0,0.0,0.000128964543796,11.8462281497,0.0,0.0,83.6297926745,0.0,258.0,265.0,64047.0,265.0,265.0,42555.58,13093.0,0.0 +2010-05-29 00:00:00,0.0,2924300.0,0.0,0.0,0.0,0.00033876142132,0.0,1.0,0.0,0.000162749360493,16.6190787519,0.0,0.0,66.2100748207,0.0,258.0,262.0,64309.0,262.0,262.0,40875.12,14877.0,0.0 +2010-05-30 00:00:00,0.0,2931850.0,0.0,0.0,0.0,0.000343125827815,0.0,1.0,0.0,0.000124746971748,16.6190787519,0.0,0.0,59.9563232083,0.0,197.0,200.0,64509.0,200.0,200.0,30539.71,12593.0,0.0 +2010-05-31 00:00:00,0.0,2939450.0,0.0,0.0,0.0,0.000287460526316,0.0,1.0,0.0,0.000125573110634,16.6190787519,0.0,0.0,225.075148446,0.0,205.0,207.0,64716.0,207.0,207.0,12111.0,3377.0,0.0 +2010-06-01 00:00:00,0.0,2946100.0,0.0,0.0,0.0,0.000362263157895,0.0,1.0,0.0,0.000109876471805,16.6190787519,0.0,0.0,88.7612269605,0.0,165.0,178.0,64894.0,178.0,178.0,14142.01,7492.0,0.0 +2010-06-02 00:00:00,0.0,2952750.0,0.0,0.0,0.0,0.000322353383459,0.0,1.0,0.0,0.000109876471805,16.6190787519,0.0,0.0,69.9606011352,0.0,178.0,182.0,65076.0,182.0,182.0,16201.97,9505.0,0.0 +2010-06-03 00:00:00,0.0,2960600.0,0.0,0.0,0.0,0.000393375796178,0.0,1.0,0.0,0.000129703805063,16.6190787519,0.0,0.0,95.140905499,0.0,218.0,219.0,65295.0,219.0,219.0,16514.24,8251.0,0.0 +2010-06-04 00:00:00,0.0,2967250.0,0.0,0.0,0.0,0.000352917293233,0.0,1.0,0.0,0.000109876471805,16.6190787519,0.0,0.0,29.8739454273,0.0,190.0,200.0,65495.0,200.0,200.0,39744.49,22260.0,0.0 +2010-06-05 00:00:00,0.0,2974200.0,0.0,0.0,0.0,0.000304489208633,0.0,1.0,0.0,0.000114833305119,16.6190787519,0.0,0.0,156.179775281,0.0,177.0,188.0,65683.0,188.0,188.0,11400.0,4450.0,0.0 +2010-06-06 00:00:00,0.0,2981750.0,0.0,0.0,0.0,0.000330430463576,0.0,1.0,0.0,0.000124746971748,16.6190787519,0.0,0.0,132.456140351,0.0,192.0,201.0,65884.0,201.0,201.0,14650.0,5700.0,0.0 +2010-06-07 00:00:00,0.0,2989550.0,0.0,0.0,0.0,0.000471544871795,0.0,1.0,0.0,0.000128877666177,16.6190787519,0.0,0.0,37.857994662,0.0,201.0,211.0,66095.0,211.0,211.0,28453.31,20603.0,0.0 +2010-06-08 00:00:00,0.0,2997450.0,0.0,0.0,0.0,0.000365335443038,0.0,1.0,0.0,0.000130529943949,16.6190787519,0.0,0.0,39.5954249742,0.0,219.0,222.0,66317.0,222.0,222.0,27900.8,19952.0,0.0 +2010-06-09 00:00:00,0.0,3005550.0,0.0,0.0,0.0,0.000298320987654,0.0,1.0,0.0,0.000133834499492,16.6190787519,0.0,0.0,46.9382362349,0.0,205.0,199.0,66516.0,199.0,199.0,54760.96,17257.0,0.0 +2010-06-10 00:00:00,0.0,3013900.0,0.0,0.0,0.0,0.000342736526946,0.0,1.0,0.0,0.00013796519392,16.6190787519,0.0,0.0,26.769512891,0.0,218.0,224.0,66740.0,224.0,224.0,53895.02,31192.0,0.0 +2010-06-11 00:00:00,0.0,3022300.0,0.0,0.0,0.0,0.000355458333333,0.0,1.0,0.0,0.000138791332806,16.6190787519,0.0,0.0,112.177389846,0.0,252.0,248.0,66988.0,248.0,248.0,28105.0,7488.0,0.0 +2010-06-12 00:00:00,0.0,3029150.0,0.0,0.0,0.0,0.000416627737226,0.0,1.0,0.0,0.000118373269418,17.3814881581,0.0,0.0,87.8428113803,0.0,218.0,226.0,67214.0,226.0,226.0,21898.01,7798.0,0.0 +2010-06-13 00:00:00,0.0,3037200.0,0.0,0.0,0.0,0.000326639751553,0.0,1.0,0.0,0.000139110192528,17.3814881581,0.0,0.0,124.964489904,0.0,216.0,221.0,67435.0,221.0,221.0,15143.46,6442.0,0.0 +2010-06-14 00:00:00,0.0,3044800.0,0.0,0.0,0.0,0.000463611842105,0.0,1.0,0.0,0.000131333846362,17.3814881581,0.0,0.0,55.2484581318,0.0,244.0,246.0,67681.0,246.0,246.0,49237.65,13756.0,0.0 +2010-06-15 00:00:00,0.0,3054600.0,0.0,0.0,0.0,0.000383658163265,0.0,1.0,0.0,0.000169351538729,17.3814881581,0.0,0.0,52.4260698797,0.0,298.0,288.0,67969.0,288.0,288.0,55578.0,18693.0,0.0 +2010-06-16 00:00:00,0.0,3061950.0,0.0,0.0,0.0,0.000332795918367,0.0,1.0,0.0,0.000127013654047,17.3814881581,0.0,0.0,135.214936559,0.0,196.0,196.0,68165.0,196.0,196.0,17190.08,5436.0,0.0 +2010-06-17 00:00:00,0.0,3069100.0,0.0,0.0,0.0,0.000398741258741,0.0,1.0,0.0,0.000123557500195,17.3814881581,0.0,0.0,26.2745161447,0.0,210.0,208.0,68373.0,208.0,208.0,43867.51,27213.0,0.0 +2010-06-18 00:00:00,0.0,3076500.0,0.0,0.0,0.0,0.000287412162162,0.0,1.0,0.0,0.00012787769251,17.3814881581,0.0,0.0,281.724458251,0.0,187.0,184.0,68557.0,184.0,184.0,14211.62,2627.0,0.0 +2010-06-19 00:00:00,0.0,3084400.0,0.0,0.0,0.0,0.000468702531646,0.0,1.0,0.0,0.000136518077139,17.3814881581,0.0,0.0,17.2230436476,0.0,214.0,218.0,68775.0,218.0,218.0,63472.79,45869.0,0.0 +2010-06-20 00:00:00,0.0,3093050.0,0.0,0.0,0.0,0.000320213872832,0.0,1.0,0.0,0.000149478654083,17.3814881581,0.0,0.0,65.5649729933,0.0,219.0,216.0,68991.0,216.0,216.0,33103.01,13193.0,0.0 +2010-06-21 00:00:00,0.0,3101150.0,0.0,0.0,0.0,0.000372203703704,0.0,1.0,0.0,0.000139974230991,17.3814881581,0.0,0.0,134.261561412,0.0,254.0,242.0,69233.0,242.0,242.0,45623.09,6033.0,0.0 +2010-06-22 00:00:00,0.0,3109050.0,0.0,0.0,0.0,0.000388993670886,0.0,1.0,0.0,0.000136518077139,17.3814881581,0.0,0.0,99.0671386777,0.0,250.0,235.0,69468.0,235.0,235.0,39649.42,7974.0,0.0 +2010-06-23 00:00:00,0.0,3117600.0,0.0,0.0,0.0,0.000357485380117,0.0,1.0,0.0,0.000147750577157,17.3814881581,0.0,0.0,115.96019107,0.0,256.0,242.0,69710.0,242.0,242.0,43859.22,7373.0,0.0 +2010-06-24 00:00:00,0.0,3126700.0,0.0,0.0,0.0,0.000355912087912,0.0,1.0,0.0,0.000175560413682,19.4047963284,0.0,0.0,37.1802346604,0.0,251.0,247.0,69957.0,247.0,247.0,45664.37,24475.0,0.0 +2010-06-25 00:00:00,0.0,3134300.0,0.0,0.0,0.0,0.000347513157895,0.0,1.0,0.0,0.000146621883954,19.4047963284,0.0,0.0,88.2899628253,0.0,227.0,227.0,70184.0,227.0,227.0,40130.0,8608.0,0.0 +2010-06-26 00:00:00,0.0,3142450.0,0.0,0.0,0.0,0.000282509202454,0.0,1.0,0.0,0.000157232678187,19.4047963284,0.0,0.0,34.9620350907,0.0,198.0,205.0,70389.0,205.0,205.0,52315.0,23311.0,0.0 +2010-06-27 00:00:00,0.0,3150400.0,0.0,0.0,0.0,0.000325729559748,0.0,1.0,0.0,0.000153374207557,19.4047963284,0.0,0.0,67.9444206093,0.0,197.0,215.0,70604.0,215.0,215.0,33347.74,11701.0,0.0 +2010-06-28 00:00:00,0.0,3158550.0,0.0,0.0,0.0,0.000329337423313,0.0,1.0,0.0,0.000157232678187,19.4047963284,0.0,0.0,41.9973204164,0.0,217.0,236.0,70840.0,236.0,236.0,43325.05,19406.0,0.0 +2010-06-29 00:00:00,0.0,3166600.0,0.0,0.0,0.0,0.000446801242236,0.0,1.0,0.0,0.000155303442872,19.4047963284,0.0,0.0,27.1079093471,0.0,235.0,253.0,71093.0,253.0,253.0,59574.05,29696.0,0.0 +2010-06-30 00:00:00,0.0,3175800.0,0.0,0.0,0.0,0.00064835326087,0.0,1.0,0.0,0.000177489648997,19.4047963284,0.0,0.0,32.9500620321,0.0,274.0,283.0,71376.0,283.0,283.0,42443.12,27921.0,0.0 +2010-07-01 00:00:00,0.0,3186200.0,0.0,0.0,0.0,0.000830182692308,0.0,1.0,0.0,0.000200640472779,19.4047963284,0.0,1.37,31.5703877594,0.0,257.0,273.0,71649.0,273.0,273.0,47384.78,32945.0,0.0 +2010-07-02 00:00:00,0.0,3194950.0,0.0,0.0,0.0,0.000344245714286,0.0,1.0,0.0,0.000168808090079,19.4047963284,0.0,0.0,43.5926523214,0.0,223.0,239.0,71888.0,239.0,239.0,39069.81,20072.0,0.0 +2010-07-03 00:00:00,0.0,3204950.0,0.0,0.0,0.0,0.000621565,0.0,1.0,0.0,0.000192923531518,19.4047963284,0.0,0.0,10.1464086178,0.0,256.0,283.0,72171.0,283.0,283.0,129295.4,98557.0,0.0 +2010-07-04 00:00:00,0.0,3214250.0,0.0,0.0,0.0,0.000341537634409,0.0,1.0,0.0,0.000179418884312,19.4047963284,0.0,0.0,76.442544797,0.0,223.0,245.0,72416.0,245.0,245.0,21766.5,12166.0,0.0 +2010-07-05 00:00:00,0.0,3223050.0,0.0,0.0,0.0,0.00046575,0.0,1.0,0.0,0.000169772707736,19.4047963284,0.0,0.0,17.3412682773,0.0,215.0,243.0,72659.0,243.0,243.0,59620.0,50746.0,0.0 +2010-07-06 00:00:00,0.0,3231450.0,0.0,0.0,0.0,0.00033469047619,0.0,1.0,0.0,0.000196266643975,23.5012572229,0.0,0.0,29.3505560533,0.0,209.0,224.0,72883.0,224.0,224.0,37157.51,28620.0,0.0 +2010-07-07 00:00:00,0.0,3239150.0,0.0,0.0,0.0,0.00043324025974,0.0,3.0,0.0,0.000179911090311,23.5012572229,0.0,0.0,18.2898687666,0.0,215.0,209.0,73092.0,209.0,209.0,61310.31,42100.0,0.0 +2010-07-08 00:00:00,0.0,3247050.0,0.0,0.0,0.0,0.000341012658228,0.0,2.0,0.0,0.000184584105643,23.5012572229,0.0,0.0,178.048230787,0.0,236.0,240.0,73332.0,240.0,240.0,21542.94,4437.0,0.0 +2010-07-09 00:00:00,0.0,3256500.0,0.0,0.0,0.0,0.000318920634921,0.0,9.0,0.0,0.000220799974472,23.5012572229,0.0,0.0,153.384190878,0.0,262.0,258.0,73590.0,258.0,258.0,25316.0,6161.0,0.0 +2010-07-10 00:00:00,0.0,3266250.0,0.0,0.0,0.0,0.000350866666667,0.0,2.0,0.0,0.000227809497471,23.5012572229,0.0,0.0,68.3245831149,0.0,237.0,238.0,73828.0,238.0,238.0,30853.74,14270.0,0.0 +2010-07-11 00:00:00,0.0,3275100.0,0.0,0.0,0.0,0.000347338983051,0.0,2.0,0.0,0.000206780928474,23.5012572229,0.0,0.0,45.6581663371,0.0,240.0,242.0,74070.0,242.0,242.0,33656.99,19383.0,0.0 +2010-07-12 00:00:00,0.0,3300750.0,0.0,0.0,0.0,0.000900081871345,0.0,2.0,0.0,0.000599314216424,23.5012572229,0.0,0.0,34.6558117188,0.0,2822.0,1830.0,75900.0,1830.0,648.0,2490710.99,74014.0,0.0 +2010-07-13 00:00:00,0.0,3337950.0,0.0,0.0,0.0,0.000605849462366,0.0,2.0,0.0,0.00167856925066,45.385822341,0.0,0.0,88.632331645,0.0,2122.0,1739.0,77639.0,1739.0,1142.0,375367.98,41971.0,0.0 +2010-07-14 00:00:00,0.0,3366650.0,0.0,0.0,1.0,0.00265340766551,0.0,2.0,0.0,0.00129502520145,45.385822341,0.0,0.01,67.5582154085,0.0,6109.0,5659.0,83298.0,5659.0,951.0,457056.19,42482.0,0.0 +2010-07-15 00:00:00,0.0,3397850.0,0.0,0.0,1.0,0.00101535576923,0.0,3.0,0.0,0.00140783227474,45.385822341,0.0,0.61,56.3591959421,0.0,2015.0,1793.0,85091.0,1793.0,1057.0,108133.06,55359.0,0.0 +2010-07-16 00:00:00,0.0,3427750.0,0.0,0.0,1.0,0.000637025083612,0.0,2.0,0.0,0.00539669038651,181.543289364,0.0,0.23,74.0982135887,0.0,1683.0,1393.0,86484.0,1393.0,1185.0,99601.75,40352.0,0.0 +2010-07-17 00:00:00,0.0,3436900.0,0.0,1.0,1.0,0.000788092896175,0.0,2.0,0.0,0.00165149555306,181.543289364,0.0,0.09,31.2434696027,0.0,548.0,462.0,86946.0,462.0,462.0,44761.64,29286.0,0.0 +2010-07-18 00:00:00,0.0,3445850.0,0.0,5.2507,1.0,0.000713720670391,0.0,2.0,0.0,0.00161539728961,181.543289364,0.0,0.66,36.2287601304,0.0,549.0,427.0,87373.0,427.0,427.0,42807.91,24704.0,0.0 +2010-07-19 00:00:00,0.0,3454050.0,0.0,51.66,1.0,0.000959512195122,0.0,2.0,0.0,0.00148002880165,181.543289364,0.0,0.31,23.8889246575,0.0,606.0,487.0,87860.0,487.0,487.0,56879.76,34326.0,0.0 +2010-07-20 00:00:00,0.0,3462950.0,0.0,20.96,1.0,0.00111605617978,0.0,10.0,0.0,0.00160637272375,181.543289364,0.0,0.0,64.070814808,0.0,757.0,627.0,88487.0,627.0,436.0,38158.85,13891.0,0.0 +2010-07-21 00:00:00,0.0,3473050.0,0.0,40.25,1.0,0.000661321782178,0.0,1.0,0.0,0.00182296230447,181.543289364,0.0,0.0,53.7135186822,0.0,536.0,465.0,88952.0,465.0,465.0,36352.93,18803.0,0.0 +2010-07-22 00:00:00,0.0,3482400.0,0.0,129.6,1.0,0.000577754010695,0.0,2.0,0.0,0.00168759381652,181.543289364,0.0,0.0,39.8586743559,0.0,498.0,428.0,89380.0,428.0,428.0,43947.49,23458.0,0.0 +2010-07-23 00:00:00,0.0,3492100.0,0.0,144.15,1.0,0.000511175257732,0.0,2.0,0.0,0.00175076577756,181.543289364,0.0,0.01,61.9579873746,0.0,464.0,392.0,89772.0,392.0,392.0,40387.12,15656.0,0.0 +2010-07-24 00:00:00,0.0,3501350.0,0.0,24.816,1.0,0.000559156756757,0.0,19.0,0.0,0.00166954468479,181.543289364,0.0,0.0,32.3441388399,0.0,450.0,374.0,90146.0,374.0,374.0,41380.86,28599.0,0.0 +2010-07-25 00:00:00,0.0,3512050.0,0.0,77.574,1.0,0.00426296728972,0.0,1.0,0.0,0.00193125709484,181.543289364,0.0,2.87,53.2884532556,0.0,2173.0,2337.0,92483.0,2337.0,377.0,61276.82,20083.0,0.0 +2010-07-26 00:00:00,0.0,3525050.0,0.0,43.85,1.0,0.000535184615385,0.0,1.0,0.0,0.00234638712457,181.543289364,0.0,0.24,47.8702348403,0.0,522.0,468.0,92951.0,468.0,468.0,54379.25,27157.0,0.0 +2010-07-27 00:00:00,0.0,3533800.0,0.0,202.4214,1.0,0.00136654285714,0.0,1.0,0.0,0.00212448340423,244.213223092,0.0,1.9,13.7818533104,0.0,551.0,445.0,93396.0,445.0,445.0,83431.72,63497.0,0.0 +2010-07-28 00:00:00,0.0,3541900.0,0.0,263.4174,1.0,0.000923722222222,0.0,1.0,0.0,0.00196666463706,244.213223092,0.0,0.17,33.6277351596,0.0,413.0,342.0,93738.0,342.0,342.0,34422.77,24087.0,0.0 +2010-07-29 00:00:00,0.0,3550650.0,0.0,564.0943,1.0,0.00470955428571,0.0,2.0,0.0,0.00212448340423,244.213223092,0.0,0.95,15.4596698733,0.0,393.0,3455.0,97193.0,3455.0,328.0,67470.65,56599.0,0.0 +2010-07-30 00:00:00,0.0,3559750.0,0.0,211.4595,1.0,0.000736846153846,0.0,1.0,0.0,0.0022094627404,244.213223092,0.0,1.04,38.2181065051,0.0,420.0,362.0,97555.0,362.0,362.0,38727.83,23813.0,0.0 +2010-07-31 00:00:00,0.0,3569200.0,0.0,241.335,1.0,0.000527296296296,0.0,2.0,0.0,0.00229444207657,244.213223092,0.0,0.41,62.6694395959,0.0,348.0,295.0,97850.0,295.0,295.0,26849.89,15079.0,0.0 +2010-08-01 00:00:00,0.0,3580250.0,0.0,156.06,1.0,0.000403316742081,0.0,2.0,0.0,0.00268291904192,244.213223092,0.0,0.19,98.8592271445,0.0,373.0,324.0,98174.0,324.0,324.0,275826.17,11178.0,0.0 +2010-08-02 00:00:00,0.0,3592950.0,0.0,215.94,1.0,0.000431838582677,0.0,2.0,0.0,0.00308353591243,244.213223092,0.0,0.36,90.5859771481,0.0,456.0,413.0,98587.0,413.0,413.0,80756.88,14020.0,0.0 +2010-08-03 00:00:00,0.0,3604350.0,0.0,589.2876,1.0,0.000736513157895,0.0,1.0,0.0,0.00276789837809,244.213223092,0.0,0.0,68.8943306009,0.0,668.0,623.0,99210.0,623.0,395.0,35410.38,16547.0,0.0 +2010-08-04 00:00:00,0.0,3615750.0,0.0,209.64,1.0,0.000524587719298,0.0,2.0,0.0,0.00276789837809,244.213223092,0.0,0.0,41.4406063415,0.0,421.0,375.0,99585.0,375.0,375.0,43476.55,27509.0,0.0 +2010-08-05 00:00:00,0.0,3627950.0,0.0,302.0442,1.0,0.000886631147541,0.0,1.0,0.0,0.00296213686076,244.213223092,0.0,0.0,66.2982945035,0.0,787.0,604.0,100189.0,604.0,460.0,63196.35,18402.0,0.0 +2010-08-06 00:00:00,0.0,3636000.0,0.0,83.7,1.0,0.00073198136646,0.0,1.0,0.0,0.00281847061359,352.161209068,0.0,0.0,49.1312916281,0.0,418.0,368.0,100557.0,368.0,368.0,27828.86,16385.0,0.0 +2010-08-07 00:00:00,0.0,3643100.0,0.0,157.14,1.0,0.000703964788732,0.0,1.0,0.0,0.00248585606913,352.161209068,0.0,2.31,47.1699100076,0.0,334.0,287.0,100844.0,287.0,287.0,34545.32,15056.0,0.0 +2010-08-08 00:00:00,0.0,3652700.0,0.0,132.06,1.0,0.000486911458333,0.0,2.0,0.0,0.00336115750193,352.161209068,0.0,0.0,85.1266835797,0.0,365.0,323.0,101167.0,323.0,323.0,24398.03,11277.0,0.0 +2010-08-09 00:00:00,0.0,3662150.0,0.0,954.1763,1.0,0.00061219047619,0.0,1.0,0.0,0.00330863941596,352.161209068,0.0,0.0,37.6284893456,0.0,461.0,423.0,101590.0,423.0,423.0,42164.61,25114.0,0.0 +2010-08-10 00:00:00,0.0,3672500.0,0.0,91.7273,1.0,0.0013738115942,0.0,1.0,0.0,0.00362374793176,352.161209068,0.0,4.32,18.9394493694,0.0,467.0,402.0,101992.0,402.0,402.0,79568.17,54669.0,0.0 +2010-08-11 00:00:00,0.0,3683350.0,0.0,984.2826,1.0,0.000535078341014,0.0,2.0,0.0,0.00379880821832,352.161209068,0.0,0.0,25.0121948858,0.0,425.0,384.0,102376.0,384.0,384.0,64335.31,43379.0,0.0 +2010-08-12 00:00:00,0.0,3694250.0,0.0,144.3617,1.0,0.000459041284404,0.0,2.0,0.0,0.00381631424698,352.161209068,0.0,0.0,48.0452206907,0.0,462.0,407.0,102783.0,407.0,407.0,37502.57,22687.0,0.0 +2010-08-13 00:00:00,0.0,3705100.0,0.0,251.4239,1.0,0.000794525345622,0.0,2.0,0.0,0.00379880821832,352.161209068,0.0,0.0,49.4472165774,0.0,600.0,508.0,103291.0,508.0,317.0,45207.98,21943.0,0.0 +2010-08-14 00:00:00,0.0,3718150.0,0.0,308.294,1.0,0.00043622605364,0.0,2.0,0.0,0.00456907347918,352.161209068,0.0,0.0,112.630496023,0.0,450.0,424.0,103715.0,424.0,424.0,32041.73,11587.0,0.0 +2010-08-15 00:00:00,0.0,3731900.0,0.0,312.4009,1.0,0.000512396363636,0.0,2.0,0.0,0.00699611010373,511.773534257,0.0,0.0,102.848799549,0.0,402.0,423.0,104138.0,423.0,423.0,32624.12,13369.0,0.0 +2010-08-16 00:00:00,0.0,3737700.0,0.0,643.8882,1.0,0.000754655172414,0.0,1.0,0.0,0.00295108644376,511.773534257,0.0,0.0,31.6323664555,0.0,387.0,318.0,104456.0,318.0,318.0,41918.88,18336.0,0.0 +2010-08-17 00:00:00,0.0769,3744250.0,287932.825,923.0018,1.0,0.000958648854962,0.0,1.0,0.0,0.00333269244941,511.773534257,503.695,0.67,13.5678886397,1.43095170455,393.0,352.0,104808.0,352.0,352.0,72855.15,48276.0,3712.0 +2010-08-18 00:00:00,0.074,3750900.0,277566.6,206.7786,1.0,0.00197306015038,0.0,1.0,0.0,0.00338357325017,511.773534257,492.174,1.56,18.5830812654,1.30550132626,449.0,377.0,105185.0,377.0,377.0,52829.65,35791.0,2649.0 +2010-08-19 00:00:00,0.0688,3757900.0,258543.52,51.8784,1.0,0.000714942857143,0.0,1.0,0.0,0.00356165605281,511.773534257,481.6,0.0,50.8862198663,1.30869565217,395.0,368.0,105553.0,368.0,368.0,32027.42,13756.0,946.0 +2010-08-20 00:00:00,0.0667,3766250.0,251208.875,293.9825,1.0,0.000648694610778,0.0,1.0,0.0,0.00424854686299,511.773534257,556.945,0.0,39.4933686614,1.39935929648,433.0,398.0,105951.0,398.0,398.0,36647.52,21143.0,1410.0 +2010-08-21 00:00:00,0.066899,3775450.0,252573.82955,731.0702,1.0,0.000528054347826,0.0,1.0,0.0,0.00468103366941,511.773534257,615.4708,0.0,52.7050282889,1.76859425287,396.0,348.0,106299.0,348.0,348.0,33790.41,17456.0,1168.0 +2010-08-22 00:00:00,0.0664,3785400.0,251350.56,1118.9382,1.0,0.000490673366834,0.0,1.0,0.0,0.00506263967506,511.773534257,660.68,0.0,33.1982824977,1.88765714286,358.0,350.0,106649.0,350.0,350.0,45810.46,29971.0,1990.0 +2010-08-23 00:00:00,0.066,3796250.0,250552.5,300.8243,1.0,0.000494843317972,0.0,1.0,0.0,0.00552056688185,511.773534257,716.1,0.0,95.8021019952,1.84087403599,431.0,389.0,107038.0,389.0,389.0,29274.46,11325.0,747.0 +2010-08-24 00:00:00,0.066889,3806500.0,254612.9785,469.8232,1.0,0.000434224390244,0.0,1.0,0.0,0.00521528207733,511.773534257,685.61225,0.0,88.0646231092,2.03445771513,393.0,337.0,107375.0,337.0,337.0,28624.03,11639.0,779.0 +2010-08-25 00:00:00,0.0665,3817850.0,253887.025,296.0216,1.0,0.000772365638767,0.0,1.0,0.0,0.00577497088563,511.773534257,754.775,0.8,143.179364006,1.90599747475,414.0,396.0,107771.0,396.0,396.0,24234.76,7927.0,527.0 +2010-08-26 00:00:00,0.066499,3828250.0,254574.79675,270.9007,1.0,0.000499177884615,0.0,2.0,0.0,0.00529160327846,511.773534257,691.5896,0.0,56.5023011105,1.84917005348,391.0,374.0,108145.0,374.0,374.0,30534.45,18406.0,1224.0 +2010-08-27 00:00:00,0.065,3837150.0,249414.75,540.5982,1.0,0.000549179775281,0.0,2.0,0.0,0.00551599462684,623.386959869,578.5,0.0,90.2038607252,1.98797250859,316.0,291.0,108436.0,291.0,291.0,21534.39,9867.0,641.0 +2010-08-28 00:00:00,0.065,3846100.0,249996.5,370.4406,1.0,0.000545592178771,0.0,2.0,0.0,0.0055469833607,623.386959869,581.75,5e-07,36.8358688347,1.6716954023,393.0,348.0,108784.0,348.0,348.0,39471.259999,24297.0,1579.0 +2010-08-29 00:00:00,0.0648,3854000.0,249739.2,190.404,1.0,0.000494443037975,0.0,1.0,0.0,0.00489621994967,623.386959869,511.92,0.1400006,77.583252247,1.91014925373,300.0,268.0,109052.0,268.0,268.0,18946.7799925,10183.0,660.0 +2010-08-30 00:00:00,0.069,3861450.0,266440.05,2051.5884,1.0,0.000600879194631,0.0,1.0,0.0,0.00461732134494,623.386959869,514.05,0.4,60.8552241944,1.78489583333,335.0,288.0,109340.0,288.0,288.0,20544.6000008,12242.0,845.0 +2010-08-31 00:00:00,0.06497,3870200.0,251446.894,893.2146,1.0,0.00106710285714,0.0,1.0,0.0,0.00542302842527,623.386959869,568.4875,0.2000003,24.2057672799,1.22255376344,462.0,465.0,109805.0,465.0,465.0,50604.2499966,36148.0,2349.0 +2010-09-01 00:00:00,0.0649,3879000.0,251747.1,429.8832,1.0,0.000832289772727,0.0,1.0,0.0,0.00545401715913,623.386959869,571.12,0.1300001,82.9590747793,1.39980392157,459.0,408.0,110213.0,408.0,408.0,25273.8899989,10608.0,688.0 +2010-09-02 00:00:00,0.0629,3886550.0,244463.995,489.0438,1.0,0.000572331125828,0.0,1.0,0.0,0.00467929881266,623.386959869,474.895,1e-07,42.13773962,1.54186688312,340.0,308.0,110521.0,308.0,308.0,37692.3699985,17917.0,1127.0 +2010-09-03 00:00:00,0.0634,3894550.0,246914.47,53.52,1.0,0.0005302625,0.0,1.0,0.0,0.00495819741739,623.386959869,507.2,0.0,28.9617397317,1.6152866242,363.0,314.0,110835.0,314.0,314.0,45194.3100001,27623.0,1751.0 +2010-09-04 00:00:00,0.0613,3903500.0,239284.55,198.06,1.0,0.000443659217877,0.0,2.0,0.0,0.0055469833607,623.386959869,548.635,0.0,28.7894379112,1.9183041958,313.0,286.0,111121.0,286.0,286.0,45032.56,31088.0,1906.0 +2010-09-05 00:00:00,0.0629,3911600.0,246039.64,507.5544,1.0,0.000532586419753,0.0,2.0,0.0,0.00502017488511,623.386959869,509.49,0.01,59.1060969034,1.68148514851,351.0,303.0,111424.0,303.0,303.0,128716.02,13704.0,862.0 +2010-09-06 00:00:00,0.064,3920050.0,250883.2,54.6,1.0,0.000487065088757,0.0,1.0,0.0,0.00523709602212,623.386959869,540.8,1e-07,21.9018362292,1.81476510067,326.0,298.0,111722.0,298.0,298.0,94878.7899984,38581.0,2469.0 +2010-09-07 00:00:00,0.06185,3927600.0,242922.06,207.4314,1.0,0.000515357615894,0.0,1.0,0.0,0.00467929881266,623.386959869,466.9675,0.0,34.6763092833,1.72312730627,284.0,271.0,111993.0,271.0,271.0,34840.22,21773.0,1347.0 +2010-09-08 00:00:00,0.06201,3935200.0,244021.752,140.7246,1.0,0.000519572368421,0.0,2.0,0.0,0.00538653022243,712.884864552,471.276,2e-07,59.703462329,1.61395890411,332.0,292.0,112285.0,292.0,292.0,24540.7899966,12730.0,789.0 +2010-09-09 00:00:00,0.0624,3942750.0,246027.6,104.01,1.0,0.000665894039735,0.0,2.0,0.0,0.0053510925236,712.884864552,471.12,0.11,46.4243418504,1.37352769679,383.0,343.0,112628.0,343.0,343.0,40414.58,16263.0,1015.0 +2010-09-10 00:00:00,0.06201,3951300.0,245020.113,296.3874,1.0,0.00062549122807,0.0,2.0,0.0,0.00605984650023,712.884864552,530.1855,2e-07,81.656587728,1.40260714286,410.0,378.0,113006.0,378.0,378.0,25097.6199962,10471.0,649.0 +2010-09-11 00:00:00,0.062,3959400.0,245482.8,464.9484,1.0,0.000467783950617,0.0,2.0,0.0,0.00574090721075,712.884864552,502.2,0.0,90.4042072556,1.69662162162,328.0,296.0,113302.0,296.0,296.0,17622.84,8960.0,556.0 +2010-09-12 00:00:00,0.064999,3968550.0,257951.78145,47.6328,1.0,0.000573863387978,0.0,1.0,0.0,0.00648509888621,712.884864552,594.74085,0.15,63.4967339084,1.69925957143,392.0,350.0,113652.0,350.0,350.0,26765.4800003,14410.0,937.0 +2010-09-13 00:00:00,0.06201,3976750.0,246598.2675,604.5804,1.0,0.000844920731707,0.0,1.0,0.0,0.00581178260841,712.884864552,508.482,0.0,36.0201431669,1.16624311927,489.0,436.0,114088.0,436.0,436.0,114883.92,22765.0,1412.0 +2010-09-14 00:00:00,0.0641,3986500.0,255534.65,840.8886,1.0,0.000665548717949,0.0,1.0,0.0,0.00691035127219,712.884864552,624.975,0.00960362,44.8221449088,1.43014874142,492.0,437.0,114525.0,437.0,437.0,46151.3544054,21753.0,1394.0 +2010-09-15 00:00:00,0.175,3995900.0,699282.5,219.111,1.0,0.000732111702128,0.0,2.0,0.0,0.00666228738037,712.884864552,1645.0,0.0,34.417358065,3.65555555556,491.0,450.0,114975.0,450.0,450.0,46988.2303965,27312.0,4780.0 +2010-09-16 00:00:00,0.0619,4005400.0,247934.26,43.8,1.0,0.000549052631579,0.0,3.0,0.0,0.00673316277804,712.884864552,588.05,0.0,46.2461287122,1.5475,385.0,380.0,115355.0,380.0,380.0,39173.55,20542.0,1272.0 +2010-09-17 00:00:00,0.0609,4016200.0,244586.58,435.72,1.0,0.00043887962963,0.0,4.0,0.0,0.00765454294766,712.884864552,657.72,0.0,36.7106820947,1.73540897098,382.0,379.0,115734.0,379.0,379.0,44589.06,29419.0,1792.0 +2010-09-18 00:00:00,0.0609,4028050.0,245308.245,425.5566,1.0,0.000740025316456,0.0,3.0,0.0,0.00839873462313,712.884864552,721.665,0.18,18.368923316,1.67439675174,445.0,431.0,116165.0,431.0,431.0,81783.0,64511.0,3929.0 +2010-09-19 00:00:00,0.062599,4038550.0,252809.19145,771.1302,1.0,0.00048389047619,0.0,2.0,0.0,0.00958137886114,917.830741302,657.2895,0.0,22.1830579747,1.93890707965,379.0,339.0,116504.0,339.0,339.0,63683.9096035,47333.0,2963.0 +2010-09-20 00:00:00,0.0634,4049100.0,256712.94,858.4764,1.0,0.000582796208531,0.0,2.0,0.0,0.00962700447476,917.830741302,668.87,0.0,28.4524637541,1.585,469.0,422.0,116926.0,422.0,422.0,71345.62,37079.0,2351.0 +2010-09-21 00:00:00,0.0633,4057950.0,256868.235,344.157,1.0,0.0011303220339,0.0,2.0,0.0,0.00807573361153,917.830741302,560.205,1e-07,45.3106080581,0.880825471698,743.0,636.0,117562.0,636.0,480.0,39944.0800001,19532.0,1236.0 +2010-09-22 00:00:00,0.0628,4066600.0,255382.48,693.624,1.0,0.0015433699422,0.0,2.0,0.0,0.00789323115703,917.830741302,543.22,0.0,29.6024645677,0.679874843554,999.0,799.0,118361.0,799.0,567.0,51528.04,29221.0,1835.0 +2010-09-23 00:00:00,0.063,4077200.0,256863.6,930.3198,1.0,0.00100934433962,0.0,2.0,0.0,0.00967263008839,917.830741302,667.8,0.0,20.2026709074,0.956733524355,801.0,698.0,119059.0,698.0,586.0,123082.78,52468.0,3306.0 +2010-09-24 00:00:00,0.06281,4089500.0,256861.495,41.0628,1.0,0.000650691056911,0.0,5.0,0.0,0.0112239009516,917.830741302,772.563,0.0,36.9513734946,1.38452150538,631.0,558.0,119617.0,558.0,558.0,48867.6,33287.0,2091.0 +2010-09-25 00:00:00,0.0624,4099600.0,255815.04,129.15,1.0,0.000634816831683,0.0,2.0,0.0,0.00921637395214,917.830741302,630.24,0.0,59.1316891992,1.39742793792,499.0,451.0,120068.0,451.0,451.0,32462.93,17081.0,1066.0 +2010-09-26 00:00:00,0.062279,4109450.0,255932.43655,723.4878,1.0,0.000697710659898,0.0,3.0,0.0,0.00898824588402,917.830741302,613.44815,0.0,54.9137185619,1.35120737885,493.0,454.0,120522.0,454.0,454.0,30732.86,17937.0,1117.0 +2010-09-27 00:00:00,0.062206,4121350.0,256372.6981,645.135,1.0,0.00083606302521,0.0,4.0,0.0,0.0108588960426,917.830741302,740.2514,0.02,51.2408466194,1.15845289515,753.0,639.0,121161.0,639.0,500.0,39222.8,23224.0,1445.0 +2010-09-28 00:00:00,0.06271,4132150.0,259127.1265,425.169,1.0,0.000835134259259,0.0,3.0,0.0,0.00985513254288,917.830741302,677.268,0.41,29.67579426,1.45025267666,453.0,467.0,121628.0,467.0,467.0,55063.2350332,36393.0,2282.0 +2010-09-29 00:00:00,0.06219,4141000.0,257528.79,1408.5384,1.0,0.00250336158192,0.0,2.0,0.0,0.011602605543,1318.67005015,550.44369,1.03,11.7966791502,0.551546783567,1000.0,998.0,122626.0,998.0,400.0,152303.87,75030.0,4666.0 +2010-09-30 00:00:00,0.06192,4148050.0,256847.256,475.0218,1.0,0.00098270212766,0.0,2.0,0.0,0.00924275356814,1318.67005015,436.536,0.0,30.502710631,1.21937430168,427.0,358.0,122984.0,358.0,358.0,36006.74,23113.0,1431.0 +2010-10-01 00:00:00,0.061999,4155850.0,257658.54415,103.047,1.0,0.00107206410256,0.0,2.0,0.0,0.0102260252243,1318.67005015,483.5922,0.56,20.5802809329,0.858955950266,664.0,563.0,123547.0,563.0,240.0,74309.8181211,37900.0,2350.0 +2010-10-02 00:00:00,0.061999,4161300.0,257996.4387,783.5844,1.0,0.00141085321101,0.0,2.0,0.0,0.00714510736828,1318.67005015,337.89455,0.00776615,20.4867809516,0.674440219561,609.0,501.0,124048.0,501.0,353.0,46316.1477662,26603.0,1649.0 +2010-10-03 00:00:00,0.0614,4167350.0,255875.29,430.3578,1.0,0.00119123966942,0.0,2.0,0.0,0.00793172469322,1318.67005015,371.47,0.00776813,1.9591541933,0.926359102244,501.0,401.0,124449.0,401.0,279.0,403512.377768,308807.0,18961.0 +2010-10-04 00:00:00,0.062,4175050.0,258853.1,2039.7222,1.0,0.000898461038961,0.0,2.0,0.0,0.0100949223368,1318.67005015,477.4,1.09e-06,14.5956069119,1.15314009662,525.0,414.0,124863.0,414.0,306.0,539563.530001,52756.0,3271.0 +2010-10-05 00:00:00,0.06301,4181200.0,263457.412,1651.5966,1.0,0.000970455284553,0.0,2.0,0.0,0.00806282758072,1318.67005015,387.5115,0.0,5.97131960629,1.09776628895,471.0,353.0,125216.0,353.0,235.0,189281.43,102992.0,6490.0 +2010-10-06 00:00:00,0.0633,4188800.0,265151.04,2005.998,1.0,0.000829907894737,0.0,2.0,0.0,0.00996381944934,1318.67005015,481.08,1.09e-06,15.9002036271,1.17911764706,493.0,408.0,125624.0,408.0,408.0,99404.9500013,47798.0,3026.0 +2010-10-07 00:00:00,0.0638,4197450.0,267797.31,2621.5788,1.0,0.000686947976879,0.0,2.0,0.0,0.011340399768,1318.67005015,551.87,0.0,7.63047808783,1.49154054054,443.0,370.0,125994.0,370.0,370.0,175824.0,113361.0,7232.0 +2010-10-08 00:00:00,0.088,4205200.0,370057.6,11142.9832,1.0,0.000786322580645,0.0,2.0,0.0,0.0101604737806,1318.67005015,682.0,0.0,5.48879994436,1.98833819242,421.0,343.0,126337.0,343.0,343.0,181045.43,141197.0,12425.0 +2010-10-09 00:00:00,0.12001,4212850.0,505584.1285,16906.2255,1.0,0.000908490196078,0.0,1.0,0.0,0.0100293708931,1318.67005015,918.0765,0.0,6.39538368666,2.40334162304,468.0,382.0,126719.0,382.0,382.0,164092.5,119618.0,14355.0 +2010-10-10 00:00:00,0.12,4221450.0,506574.0,5068.419,1.0,0.00070376744186,0.0,1.0,0.0,0.0112748483243,1318.67005015,1032.0,0.0,8.53205751956,2.76675603217,460.0,373.0,127092.0,373.0,373.0,135145.64,100796.0,12096.0 +2010-10-11 00:00:00,0.1301,4229700.0,550283.97,1409.291,1.0,0.000633018181818,0.0,1.0,0.0,0.010815988218,1318.67005015,1073.325,1.09e-06,18.4857503993,3.08426724138,443.0,348.0,127440.0,348.0,348.0,71405.1200011,44629.0,5806.0 +2010-10-12 00:00:00,0.099,4237700.0,419532.3,2309.4675,1.0,0.0006982375,0.0,1.0,0.0,0.0109603442626,1378.02816504,792.0,0.0,14.8961255922,2.19390581717,439.0,361.0,127801.0,361.0,361.0,108997.45,53705.0,5317.0 +2010-10-13 00:00:00,0.095,4246150.0,403384.25,4755.727,1.0,0.000674828402367,0.0,1.0,0.0,0.0115768636274,1378.02816504,802.75,0.0,41.0900484765,2.29357142857,446.0,350.0,128151.0,350.0,350.0,95713.93,20565.0,1954.0 +2010-10-14 00:00:00,0.105,4255750.0,446853.75,3721.728,1.0,0.000803447916667,0.0,3.0,0.0,0.0131524131151,1378.02816504,1008.0,0.35,17.6115960619,2.68085106383,459.0,376.0,128527.0,376.0,376.0,157733.04,54510.0,5724.0 +2010-10-15 00:00:00,0.119,4265000.0,507535.0,2464.333,1.0,0.000513108108108,0.0,2.0,0.0,0.0126728980536,1378.02816504,1100.75,0.0,15.1540718582,3.30555555556,407.0,333.0,128860.0,333.0,333.0,145488.96,61040.0,7264.0 +2010-10-16 00:00:00,0.109,4276950.0,466187.55,628.471,1.0,0.000595481171548,0.0,2.0,0.0,0.0163720142423,1378.02816504,1302.55,0.0,13.4732977841,3.16152912621,493.0,412.0,129272.0,412.0,412.0,228684.56,88694.0,9668.0 +2010-10-17 00:00:00,0.1045,4291050.0,448414.725,1822.219,1.0,0.000486127659574,0.0,3.0,0.0,0.0193176067628,1378.02816504,1473.45,0.0,32.8228487998,3.03804123711,579.0,485.0,129757.0,485.0,380.0,165836.540001,42958.0,4489.0 +2010-10-18 00:00:00,0.103,4304100.0,443322.3,2566.509,1.0,0.00062745210728,0.0,3.0,0.0,0.0178790615784,1378.02816504,1344.15,0.02,36.4481055783,2.5999032882,623.0,517.0,130274.0,517.0,385.0,204295.32,35804.0,3688.0 +2010-10-19 00:00:00,0.1024,4316250.0,441984.0,623.51,1.0,0.00126186831276,0.0,2.0,0.0,0.0166460228488,1378.02816504,1244.16,0.0,45.7397644572,1.29062240664,1240.0,964.0,131238.0,964.0,659.0,269644.67,26563.0,2720.0 +2010-10-20 00:00:00,0.103,4327950.0,445778.85,3185.5,1.0,0.000999491452991,0.0,2.0,0.0,0.016029503484,1378.02816504,1205.1,0.0,21.8361678981,1.73896103896,914.0,693.0,131931.0,693.0,479.0,243234.45,53581.0,5519.0 +2010-10-21 00:00:00,0.109,4339600.0,473016.4,4486.7,1.0,0.000809506437768,0.0,2.0,0.0,0.0248910297496,2149.02181495,1269.85,0.00776615,18.880412601,2.10938538206,745.0,602.0,132533.0,602.0,386.0,200194.237766,61704.0,6726.0 +2010-10-22 00:00:00,0.107,4347250.0,465155.75,3806.4301,1.0,0.00102232026144,0.0,2.0,0.0,0.0163447534407,2149.02181495,818.55,0.0,35.5065014029,1.65363636364,645.0,495.0,133028.0,495.0,329.0,138906.02,21545.0,2305.0 +2010-10-23 00:00:00,0.10901,4355950.0,474842.1095,486.5817,1.0,0.00110545977011,0.0,2.0,0.0,0.0185881509718,2149.02181495,948.387,0.05,38.6219338846,1.5222905297,776.0,623.0,133651.0,623.0,341.0,49203.8,22526.0,2456.0 +2010-10-24 00:00:00,0.19,4365400.0,829426.0,1518.0253,1.0,0.000731708994709,0.0,1.0,0.0,0.0201905777797,2149.02181495,1795.5,0.0,15.0701984195,3.79598308668,592.0,473.0,134124.0,473.0,473.0,88862.99,62707.0,11914.0 +2010-10-25 00:00:00,0.15,4375900.0,656385.0,4544.946,1.0,0.000634438095238,0.0,1.0,0.0,0.0224339753108,2149.02181495,1575.0,0.0,36.6327331264,3.28810020877,601.0,479.0,134603.0,479.0,363.0,154213.65,28663.0,4299.0 +2010-10-26 00:00:00,0.19,4388000.0,833720.0,3075.0608,1.0,0.000671458677686,0.0,1.0,0.0,0.0258524858344,2149.02181495,2299.0,0.0,17.9033756297,4.7304526749,620.0,486.0,135089.0,486.0,338.0,194450.0,67585.0,12841.0 +2010-10-27 00:00:00,0.19,4398600.0,835734.0,11809.0566,1.0,0.000904466981132,0.0,1.0,0.0,0.0226476322185,2149.02181495,2014.0,0.0,11.0446521742,3.539543058,778.0,569.0,135658.0,569.0,350.0,231666.64,95974.0,18235.0 +2010-10-28 00:00:00,0.19001,4409350.0,837820.5935,4089.7576,1.0,0.000710953488372,0.0,1.0,0.0,0.0229681175801,2149.02181495,2042.6075,0.0,31.0154188466,4.085215,677.0,500.0,136158.0,500.0,300.0,154286.85,34660.0,6586.0 +2010-10-29 00:00:00,0.191,4421100.0,844430.1,5450.5015,1.0,0.000631425531915,0.0,1.0,0.0,0.0251046866573,2149.02181495,2244.25,0.0,13.9296404967,4.81598712446,537.0,466.0,136624.0,466.0,359.0,136452.55,84353.0,16111.0 +2010-10-30 00:00:00,0.1919,4433100.0,850711.89,5074.6986,1.0,0.000660791666667,0.0,1.0,0.0,0.0256388289266,2149.02181495,2302.8,0.0,22.5300325334,5.18648648649,495.0,444.0,137068.0,444.0,444.0,93681.81,53262.0,10221.0 +2010-10-31 00:00:00,0.199,4442200.0,883997.8,7664.1744,1.0,0.00047793956044,0.0,1.0,0.0,0.0279717755492,3091.73689041,1810.9,0.0,24.033452453,5.82282958199,345.0,311.0,137379.0,311.0,311.0,61979.37,37864.0,7535.0 +2010-11-01 00:00:00,0.1975,4451600.0,879191.0,4039.1359,1.0,0.000615430851064,0.0,1.0,0.0,0.0288939219959,3091.73689041,1856.5,0.0,32.07306654,5.10027472527,416.0,364.0,137743.0,364.0,364.0,61627.41,29308.0,5788.0 +2010-11-02 00:00:00,0.1955,4460000.0,871930.0,1112.1441,1.0,0.000474732142857,0.0,1.0,0.0,0.025820100507,3091.73689041,1642.2,0.0,32.9926190798,5.80282685512,321.0,283.0,138026.0,283.0,283.0,65171.14,25460.0,4977.0 +2010-11-03 00:00:00,0.275,4470050.0,1229263.75,11679.7997,1.0,0.000476268656716,0.0,1.0,0.0,0.0308919059637,3091.73689041,2763.75,0.0,40.3703953648,8.2747005988,388.0,334.0,138360.0,334.0,334.0,65403.99,24894.0,6846.0 +2010-11-04 00:00:00,0.23601,4479600.0,1057230.396,6236.6703,1.0,0.000485916230366,0.0,1.0,0.0,0.0293549952192,3091.73689041,2253.8955,0.0,7.88233384102,6.64865929204,378.0,339.0,138699.0,339.0,339.0,162239.24,121157.0,28594.0 +2010-11-05 00:00:00,0.2399,4490550.0,1077282.945,8789.2968,1.0,0.000625456621005,0.0,1.0,0.0,0.0336583453037,3091.73689041,2626.905,0.0,32.05674307,6.31467548077,458.0,416.0,139115.0,416.0,416.0,56243.7910879,34158.0,8195.0 +2010-11-06 00:00:00,0.29,4500650.0,1305188.5,9499.2777,1.0,0.000612702970297,0.0,1.0,0.0,0.0310455970381,3091.73689041,2929.0,0.0,10.3181325447,7.52956298201,453.0,389.0,139504.0,389.0,389.0,121427.3,97886.0,28387.0 +2010-11-07 00:00:00,0.499999,4513050.0,2256520.48695,27798.7392,1.0,0.000559423387097,0.0,1.0,0.0,0.0381153864627,3091.73689041,6199.9876,0.0,25.563347108,13.9325564045,487.0,445.0,139949.0,445.0,445.0,124630.78,48507.0,24253.0 +2010-11-08 00:00:00,0.37,4526100.0,1674657.0,37825.2256,1.0,0.000842501915709,0.0,1.0,0.0,0.0401133704305,3091.73689041,4828.5,0.83,3.60166173221,9.69578313253,544.0,498.0,140447.0,498.0,498.0,455084.71,362333.0,134063.0 +2010-11-09 00:00:00,0.3368,4538100.0,1528432.08,12955.5153,1.0,0.0005561125,0.0,1.0,0.0,0.0541208080127,4536.35372328,4041.6,0.0,15.629255309,8.82445414847,509.0,458.0,140905.0,458.0,458.0,121502.89,76779.0,25859.0 +2010-11-10 00:00:00,0.2667,4547750.0,1212884.925,6077.406,1.0,0.000525642487047,0.0,8.0,0.0,0.0435221497768,4536.35372328,2573.655,0.0,41.6197815156,6.91842741935,416.0,372.0,141277.0,372.0,372.0,59232.5,23186.0,6184.0 +2010-11-11 00:00:00,0.24,4559350.0,1094244.0,1107.0136,1.0,0.000535823275862,0.0,66.0,0.0,0.0523167810789,4536.35372328,2784.0,0.0,48.403336659,6.48951048951,477.0,429.0,141706.0,429.0,429.0,59839.1,23965.0,5752.0 +2010-11-12 00:00:00,0.251,4567900.0,1146542.9,10587.3014,1.0,0.000438830409357,0.0,1.0,0.0,0.038561075709,4536.35372328,2146.05,0.0,70.2640778805,7.25016891892,333.0,296.0,142002.0,296.0,296.0,43331.06,12168.0,3054.0 +2010-11-13 00:00:00,0.3,4578850.0,1373655.0,6355.5153,1.0,0.000453844748858,0.0,1.0,0.0,0.0493852373115,4536.35372328,3285.0,0.0,49.2953466543,9.86486486486,358.0,333.0,142335.0,333.0,333.0,53430.2,22213.0,6664.0 +2010-11-14 00:00:00,0.299,4590750.0,1372634.25,4716.4124,1.0,0.000526407563025,0.0,46.0,0.0,0.0536698012792,4536.35372328,3558.1,0.0,62.7386970174,8.91754385965,442.0,399.0,142734.0,399.0,399.0,36107.0,18968.0,5671.0 +2010-11-15 00:00:00,0.2828,4601800.0,1301389.04,2297.0898,1.0,0.00314491402715,0.0,107.0,0.0,0.049836244045,4536.35372328,3124.94,0.0,31.833050773,1.68460377358,1882.0,1855.0,144589.0,1855.0,395.0,173010.71,34712.0,9817.0 +2010-11-16 00:00:00,0.2827,4610850.0,1303487.295,8482.7525,4.0,0.0178565801105,0.0,76.0,0.0,0.0408161093762,4536.35372328,2558.435,0.48,14.3849831584,0.211668321337,5349.0,12087.0,156676.0,12087.0,470.0,478994.38,62913.0,17785.0 +2010-11-17 00:00:00,0.28,4623350.0,1294538.0,8546.616,4.0,0.000504808,0.0,2.0,0.0,0.0563758416798,4536.35372328,3500.0,0.0,42.0199705793,7.55939524838,540.0,463.0,157139.0,463.0,463.0,86941.96,29748.0,8329.0 +2010-11-18 00:00:00,0.289999,4636500.0,1344580.3635,10110.6009,4.0,0.000455174904943,0.0,2.0,0.0,0.0593073854472,4536.35372328,3813.48685,0.0,68.0923777962,8.78683605991,486.0,434.0,157573.0,434.0,434.0,64061.66,19312.0,5600.0 +2010-11-19 00:00:00,0.283,4644800.0,1314478.4,582.5412,5.0,0.0106017289157,0.0,14.0,0.0,0.0566649936377,6866.89864897,2348.9,0.0,36.1918815069,0.303828741431,404.0,7731.0,165304.0,7731.0,336.0,63583.9110879,22933.0,6490.0 +2010-11-20 00:00:00,0.289,4650550.0,1344008.95,4102.7532,7.0,0.024283,0.0,38.0,0.0,0.0392558690864,6866.89864897,1661.75,0.73,12.9690481824,0.134860412271,610.0,12322.0,177626.0,12322.0,492.0,171110.34,44336.0,12813.0 +2010-11-21 00:00:00,0.29,4657300.0,1350617.0,214.2,9.0,0.0175930666667,0.0,7.0,0.0,0.0460829767536,6866.89864897,1957.79,1.17,16.5896121653,0.188648101754,520.0,10378.0,188004.0,10378.0,394.0,138363.57,40694.0,11801.0 +2010-11-22 00:00:00,0.282,4665300.0,1315614.6,7897.638,9.0,0.0006892125,0.0,2.0,0.0,0.0546168613376,6866.89864897,2256.0,0.6,53.7205871392,5.71139240506,499.0,395.0,188399.0,395.0,395.0,37773.97,14892.0,4200.0 +2010-11-23 00:00:00,0.2879,4672500.0,1345212.75,1359.9376,9.0,0.000711256944444,0.0,2.0,0.0,0.0491551752038,6866.89864897,2072.88,0.54,26.8531067926,6.13278106509,408.0,338.0,188737.0,338.0,338.0,44876.14,26813.0,7719.0 +2010-11-24 00:00:00,0.28299,4681750.0,1324888.4325,704.1748,9.0,0.00363227027027,0.0,2.0,0.0,0.0631507459216,6866.89864897,2617.6575,0.31,32.5362709072,0.952221716988,610.0,2749.0,191486.0,2749.0,2749.0,52383.97,28430.0,8045.0 +2010-11-25 00:00:00,0.28299,4689350.0,1327039.1565,470.288,10.0,0.0129298355263,0.0,2.0,0.0,0.0518860182707,6866.89864897,2150.724,0.0,21.412968539,0.365582865885,641.0,5883.0,197369.0,5883.0,5689.0,56769.8,35493.0,10044.0 +2010-11-26 00:00:00,0.289,4699500.0,1358155.5,9388.9264,10.0,0.00194627586207,0.0,2.0,0.0,0.069295142822,6866.89864897,2933.35,0.37,11.9090388784,1.90230220493,889.0,1542.0,198911.0,1542.0,455.0,104730.61,85229.0,24631.0 +2010-11-27 00:00:00,0.284399,4708650.0,1339135.35135,511.1092,10.0,0.000929431693989,0.0,2.0,0.0,0.0624680351548,6866.89864897,2602.25085,0.01,65.2505514206,5.31071602041,630.0,490.0,199401.0,490.0,490.0,31891.1,14023.0,3988.0 +2010-11-28 00:00:00,0.28461,4716950.0,1342491.1395,5824.5964,10.0,0.000780228915663,0.0,2.0,0.0,0.0566649936377,6866.89864897,2362.263,0.01,46.6842379389,5.16906564551,553.0,457.0,199858.0,457.0,356.0,33924.38,17779.0,5060.0 +2010-11-29 00:00:00,0.279,4727550.0,1318986.45,8763.85,10.0,0.000594268867925,0.0,1.0,0.0,0.0723673412723,6866.89864897,2957.4,0.03,71.2516426528,6.79862068966,514.0,435.0,200293.0,435.0,435.0,33563.41,14877.0,4151.0 +2010-11-30 00:00:00,0.275,4738050.0,1302963.75,4510.0125,10.0,0.00066300952381,0.0,1.0,0.0,0.0843295455224,8078.19525793,2887.5,0.01,27.9978646962,6.34615384615,565.0,455.0,200748.0,455.0,455.0,51951.56,37503.0,10313.0 +2010-12-01 00:00:00,0.225,4746900.0,1068052.5,1713.1569,10.0,0.000800531073446,0.0,1.0,0.0,0.0710777597974,8078.19525793,1991.25,0.02,15.3535266617,3.94306930693,700.0,505.0,201253.0,505.0,505.0,84893.23,57641.0,12969.0 +2010-12-02 00:00:00,0.25,4756550.0,1189137.5,4874.9352,10.0,0.000816160621762,0.0,2.0,0.0,0.0775028680277,8078.19525793,2412.5,0.07,19.6184067414,5.11122881356,586.0,472.0,201725.0,472.0,370.0,80412.8,49189.0,12297.0 +2010-12-03 00:00:00,0.2553,4766150.0,1216798.095,642.585,10.0,0.000684088541667,0.0,2.0,0.0,0.0771012987633,8078.19525793,2450.88,0.02,41.8423172275,5.96321167883,510.0,411.0,202136.0,411.0,411.0,40131.16,22943.0,5857.0 +2010-12-04 00:00:00,0.2589,4777100.0,1236791.19,6568.9656,10.0,0.000562136986301,0.0,2.0,0.0,0.0879436689019,8078.19525793,2834.955,0.01,25.3716142522,7.05212686567,515.0,402.0,202538.0,402.0,402.0,62846.9479285,43158.0,11174.0 +2010-12-05 00:00:00,0.235,4789000.0,1125415.0,1205.4378,10.0,0.000529831932773,0.0,2.0,0.0,0.0955734849254,8078.19525793,2796.5,0.02090727,59.3278897917,6.41399082569,546.0,436.0,202974.0,436.0,436.0,46592.1540466,20058.0,4714.0 +2010-12-06 00:00:00,0.225,4801000.0,1080225.0,863.852,10.0,0.0004936625,0.0,2.0,0.0,0.0963766234541,8078.19525793,2700.0,0.05518713,17.5290788476,6.04026845638,540.0,447.0,203421.0,447.0,447.0,109183.746133,68458.0,15403.0 +2010-12-07 00:00:00,0.226,4812650.0,1087658.9,5410.4424,10.0,0.000678386266094,0.0,3.0,0.0,0.0935656386034,8078.19525793,2632.9,0.03214637,32.5353548453,4.8045620438,709.0,548.0,203969.0,548.0,548.0,69114.7534368,35807.0,8092.0 +2010-12-08 00:00:00,0.2477,4824200.0,1194954.34,788.9943,10.0,0.000690181818182,0.0,4.0,0.0,0.0927625000746,8078.19525793,2860.935,0.08,35.6932714938,5.32762569832,686.0,537.0,204506.0,537.0,426.0,64972.2465525,32359.0,8015.0 +2010-12-09 00:00:00,0.2388,4836700.0,1155003.96,4480.6293,10.0,0.000626132,0.0,4.0,0.0,0.100392316098,8078.19525793,2985.0,0.04727152,58.394215142,5.78488372093,639.0,516.0,205022.0,516.0,516.0,52106.586912,21406.0,5112.0 +2010-12-10 00:00:00,0.204,4844200.0,988216.8,320.0075,10.0,0.000717946666667,0.0,3.0,0.0,0.0913575317386,12251.9997604,1530.0,0.06000109,45.5508094986,4.00523560209,514.0,382.0,205404.0,382.0,281.0,40043.8900011,16465.0,3359.0 +2010-12-11 00:00:00,0.2275,4852800.0,1104012.0,1273.5118,10.0,0.000904680232558,0.0,2.0,0.0,0.104756636394,12251.9997604,1956.5,0.07724798,24.5349836058,3.88194444444,773.0,504.0,205908.0,504.0,381.0,83411.6970259,35052.0,7974.0 +2010-12-12 00:00:00,0.228,4861500.0,1108422.0,412.3476,10.0,0.000924764367816,0.0,2.0,0.0,0.105974736817,12251.9997604,1983.6,0.16893365,75.175495899,3.5170212766,832.0,564.0,206472.0,564.0,366.0,51986.9789337,11573.0,2639.0 +2010-12-13 00:00:00,0.22748,4869100.0,1107622.868,1411.4298,10.0,0.00148797368421,0.0,2.0,0.0,0.0925756321617,12251.9997604,1728.848,0.34111695,12.4106742881,2.39121438451,1116.0,723.0,207195.0,723.0,336.0,145857.128686,61238.0,13930.0 +2010-12-14 00:00:00,0.23,4877250.0,1121767.5,2389.263,10.0,0.00138856441718,0.0,2.0,0.0,0.0992751844892,12251.9997604,1874.5,0.03395871,22.7589689503,2.74450951684,978.0,683.0,207878.0,683.0,352.0,159576.292469,35810.0,8236.0 +2010-12-15 00:00:00,0.2468,4886200.0,1205914.16,884.3232,10.0,0.000963865921788,0.0,5.0,0.0,0.109019987875,12251.9997604,2208.86,0.0723952,31.36705695,3.62108196721,841.0,610.0,208488.0,610.0,364.0,121157.069662,28533.0,7042.0 +2010-12-16 00:00:00,0.2459,4895500.0,1203803.45,3588.8325,10.0,0.00078476344086,0.0,3.0,0.0,0.113283339356,12251.9997604,2286.87,0.10473581,48.3684238447,4.37260038241,700.0,523.0,209011.0,523.0,370.0,94420.2875406,19227.0,4728.0 +2010-12-17 00:00:00,0.255,4904150.0,1250558.25,131.3775,10.0,0.000813433526012,0.0,4.0,0.0,0.105365686605,12251.9997604,2205.75,0.05382187,56.2037002955,4.3851888668,654.0,503.0,209514.0,503.0,361.0,74686.6905769,15390.0,3925.0 +2010-12-18 00:00:00,0.249,4912050.0,1223100.45,42.2775,10.0,0.00107956962025,0.0,3.0,0.0,0.0962299334313,12251.9997604,1967.1,0.21944472,28.3952037266,4.22124463519,603.0,466.0,209980.0,466.0,358.0,86309.052,27822.0,6928.0 +2010-12-19 00:00:00,0.2499,4921250.0,1229820.375,480.1824,10.0,0.00102208695652,0.0,3.0,0.0,0.112065238933,12251.9997604,2299.08,0.11218083,18.4574062248,4.20307129799,775.0,547.0,210527.0,547.0,385.0,112871.801123,49844.0,12456.0 +2010-12-20 00:00:00,0.275,4929200.0,1355530.0,2777.5046,10.0,0.00163061006289,0.0,3.0,0.0,0.0968389836429,12251.9997604,2186.25,0.07883365,79.9269614881,2.34073875803,1100.0,934.0,211461.0,934.0,463.0,69753.3388443,9947.0,2735.0 +2010-12-21 00:00:00,0.26909,4939050.0,1329048.9645,2306.4475,10.0,0.000893446700508,0.0,4.0,0.0,0.119982891683,12251.9997604,2650.5365,0.12815952,38.6713239766,4.30281899351,828.0,616.0,212077.0,616.0,458.0,94510.8248482,25471.0,6854.0 +2010-12-22 00:00:00,0.267,4946950.0,1320835.65,950.115,10.0,0.001265,0.0,3.0,0.0,0.113761835381,14484.1623612,2109.3,0.17743052,14.9131194573,3.32697160883,875.0,634.0,212711.0,634.0,454.0,122101.312419,52973.0,14144.0 +2010-12-23 00:00:00,0.25,4954100.0,1238525.0,2162.5375,10.0,0.00116790909091,0.0,3.0,0.0,0.102961661136,14484.1623612,1787.5,0.06,59.1845282538,3.23822463768,860.0,552.0,213263.0,552.0,391.0,75604.72,12081.0,3020.0 +2010-12-24 00:00:00,0.25,4961600.0,1240400.0,1258.3125,10.0,0.00111351333333,0.0,3.0,0.0,0.10800174245,14484.1623612,1875.0,0.08829328,90.2938885484,3.24394463668,788.0,578.0,213841.0,578.0,406.0,73279.397738,8306.0,2077.0 +2010-12-25 00:00:00,0.25,4969700.0,1242425.0,175.75,10.0,0.00088337037037,0.0,3.0,0.0,0.116641881846,14484.1623612,2025.0,0.04743052,48.5049400186,3.64864864865,793.0,555.0,214396.0,555.0,381.0,106564.977173,16699.0,4175.0 +2010-12-26 00:00:00,0.269999,4977050.0,1343798.52295,4146.2425,10.0,0.00123429251701,0.0,3.0,0.0,0.105841707601,14484.1623612,1984.49265,0.07,118.147068185,3.05306561538,946.0,650.0,215046.0,650.0,390.0,93879.6033927,6221.0,1680.0 +2010-12-27 00:00:00,0.265,4985100.0,1321051.5,1283.2274,10.0,0.000952745341615,0.0,3.0,0.0,0.11592187023,14484.1623612,2133.25,0.10834879,21.9761380091,4.20759368836,678.0,507.0,215553.0,507.0,507.0,72783.8934365,36631.0,9707.0 +2010-12-28 00:00:00,0.28,4993550.0,1398194.0,4168.4517,10.0,0.00115266272189,0.0,3.0,0.0,0.121681963161,14484.1623612,2366.0,0.09056339,26.3176588777,4.05136986301,772.0,584.0,216137.0,584.0,481.0,81651.9911284,32108.0,8990.0 +2010-12-29 00:00:00,0.301,5002150.0,1505647.15,5396.6506,10.0,0.00106109302326,0.0,5.0,0.0,0.12384199801,14484.1623612,2588.6,0.12251652,21.804057583,4.0383775351,848.0,641.0,216778.0,641.0,541.0,127133.532517,39442.0,11872.0 +2010-12-30 00:00:00,0.299999,5010150.0,1503039.98985,761.961,10.0,0.001118775,0.0,8.0,0.0,0.115201858614,14484.1623612,2399.992,0.13238552,33.1940979234,4.4280295203,730.0,542.0,217320.0,542.0,436.0,66672.7792214,24101.0,7230.0 +2010-12-31 00:00:00,0.299999,5018350.0,1505499.98165,421.5788,10.0,0.000985908536585,0.0,7.0,0.0,0.118081905079,14484.1623612,2459.9918,0.02335061,53.9828479376,4.24869050086,768.0,579.0,217899.0,579.0,479.0,66441.8933506,15190.0,4557.0 +2011-01-01 00:00:00,0.299998,5027250.0,1508164.9455,846.372,10.0,0.00100907303371,0.0,5.0,0.0,0.128162067708,14484.1623612,2669.9822,0.06915258,62.8306995034,4.49491952862,775.0,594.0,218493.0,594.0,594.0,73186.6291526,14165.0,4249.0 +2011-01-02 00:00:00,0.299996,5036250.0,1510854.855,1605.633,10.0,0.000984077777778,0.0,6.0,0.0,0.12960209094,14484.1623612,2699.964,0.09129091,54.3828991161,4.55305902192,779.0,593.0,219086.0,593.0,593.0,47462.4712909,16549.0,4965.0 +2011-01-03 00:00:00,0.299998,5044450.0,1513324.9111,427.557,10.0,0.00187244512195,0.0,7.0,0.0,0.132945991858,16307.4209385,2459.9836,0.69638641,50.7840562836,2.88391981243,956.0,853.0,219939.0,853.0,586.0,64231.7177128,16147.0,4844.0 +2011-01-04 00:00:00,0.299899,5051550.0,1514954.79345,544.91,10.0,0.00240717605634,0.0,7.0,0.0,0.115111773438,16307.4209385,2129.2829,0.07954493,23.791228321,1.71439847021,943.0,1242.0,221181.0,1242.0,1115.0,70985.1295464,29843.0,8950.0 +2011-01-05 00:00:00,0.298998,5059050.0,1512645.8319,107.148,10.0,0.00223195333333,0.0,8.0,0.0,0.121596943773,16307.4209385,2242.485,0.05838636,47.2528778405,1.88127936242,1064.0,1192.0,222373.0,1192.0,1059.0,55566.7203988,15872.0,4746.0 +2011-01-06 00:00:00,0.299,5066400.0,1514853.6,1036.947,10.0,0.00181420408163,0.0,7.0,0.0,0.119165004897,16307.4209385,2197.65,0.08757579,43.4990518982,2.58547058824,950.0,850.0,223223.0,850.0,741.0,42145.0967601,16897.0,5052.0 +2011-01-07 00:00:00,0.322,5073600.0,1633699.2,13206.3472,10.0,0.001660625,0.0,7.0,0.0,0.116733066022,16307.4209385,2318.4,0.07352512,43.7119349491,2.63454545455,887.0,880.0,224103.0,880.0,764.0,54915.8168941,16471.0,5304.0 +2011-01-08 00:00:00,0.322898,5083200.0,1641355.1136,505.1264,10.0,0.001965671875,0.0,6.0,0.0,0.155644088029,16307.4209385,3099.8208,0.02,33.6369417713,2.22688275862,1267.0,1392.0,225495.0,1392.0,1291.0,72498.49,28540.0,9216.0 +2011-01-09 00:00:00,0.322998,5090800.0,1644318.2184,541.2384,10.0,0.00214500657895,0.0,7.0,0.0,0.123218236356,16307.4209385,2454.7848,0.13765433,49.9060152287,2.05765699916,1110.0,1193.0,226688.0,1193.0,1193.0,46365.6323457,15229.0,4919.0 +2011-01-10 00:00:00,0.329,5099150.0,1677620.35,3313.8656,10.0,0.00232802994012,0.0,5.0,0.0,0.135377930734,16307.4209385,2747.15,0.07884469,28.5909464979,2.02293814433,1209.0,1358.0,228046.0,1358.0,1211.0,75912.0685603,29205.0,9608.0 +2011-01-11 00:00:00,0.329,5107250.0,1680285.25,1554.496,10.0,0.00229008024691,0.0,5.0,0.0,0.131324699274,16307.4209385,2664.9,0.03,24.3937417279,2.1116481775,1185.0,1262.0,229308.0,1262.0,1262.0,85878.0984946,33205.0,10925.0 +2011-01-12 00:00:00,0.35,5115600.0,1790460.0,10662.3218,10.0,0.00206937724551,0.0,4.0,0.0,0.135377930734,16307.4209385,2922.5,0.24212907,15.3800389198,2.3702351987,1084.0,1233.0,230541.0,1233.0,1112.0,105022.808205,54291.0,19002.0 +2011-01-13 00:00:00,0.405,5124850.0,2075564.25,7242.804,10.0,0.0019143027027,0.0,5.0,0.0,0.149969563986,16307.4209385,3746.25,0.08,30.6936974723,2.9474822974,1150.0,1271.0,231812.0,1271.0,1147.0,74079.1353362,30136.0,12205.0 +2011-01-14 00:00:00,0.45,5133550.0,2310097.5,10581.0744,10.0,0.00218895977011,0.0,5.0,0.0,0.141052454776,16307.4209385,3915.0,0.05493887,18.6927675242,3.046692607,1134.0,1285.0,233097.0,1285.0,1285.0,117634.076794,46542.0,20944.0 +2011-01-15 00:00:00,0.4,5142150.0,2056860.0,591.1074,10.0,0.00168487790698,0.0,5.0,0.0,0.15764492714,18437.6443922,3440.0,0.10987774,17.4978305742,3.69098712446,1094.0,932.0,234029.0,932.0,832.0,99128.7457175,49149.0,19660.0 +2011-01-16 00:00:00,0.4,5150800.0,2060320.0,1083.6969,10.0,0.00197892485549,0.0,5.0,0.0,0.158561467414,18437.6443922,3460.0,0.07835008,60.7845434112,3.36903602726,1250.0,1027.0,235056.0,1027.0,919.0,49341.4584682,14231.0,5692.0 +2011-01-17 00:00:00,0.4,5159450.0,2063780.0,6384.4025,10.0,0.00136477456647,0.0,8.0,0.0,0.158561467414,18437.6443922,3460.0,0.15276428,16.2840363078,4.24019607843,1080.0,816.0,235872.0,816.0,816.0,91444.8493953,53120.0,21248.0 +2011-01-18 00:00:00,0.38679,5167250.0,1998640.6275,5014.8832,10.0,0.00175111538462,0.0,6.0,0.0,0.142980282755,18437.6443922,3016.962,0.03768351,17.3882996807,3.46777241379,1200.0,870.0,236742.0,870.0,870.0,77342.2776835,44858.0,17351.0 +2011-01-19 00:00:00,0.3401,5176100.0,1760391.61,2260.4053,10.0,0.00166723163842,0.0,7.0,0.0,0.16222762851,18437.6443922,3009.885,0.06323904,21.160688347,3.1126008273,1281.0,967.0,237709.0,967.0,967.0,93918.8025544,41823.0,14224.0 +2011-01-20 00:00:00,0.3675,5184500.0,1905303.75,6958.693,10.0,0.00146958333333,0.0,6.0,0.0,0.153978766044,18437.6443922,3087.0,0.12736667,21.4745666379,3.64462809917,1125.0,847.0,238556.0,847.0,847.0,75968.8944683,39116.0,14375.0 +2011-01-21 00:00:00,0.44,5193400.0,2285096.0,3391.02,10.0,0.00182092696629,0.0,5.0,0.0,0.163144168784,18437.6443922,3916.0,0.02048576,40.2158988787,3.74021012416,1354.0,1047.0,239603.0,1047.0,1047.0,60052.7939209,22131.0,9737.0 +2011-01-22 00:00:00,0.4299,5201600.0,2236167.84,4529.7361,10.0,0.00322237804878,0.0,5.0,0.0,0.150312604947,18437.6443922,3525.18,0.45874839,27.2354998176,2.46343815514,1742.0,1431.0,241034.0,1431.0,1194.0,79499.3068794,30108.0,12943.0 +2011-01-23 00:00:00,0.4443,5210100.0,2314847.43,505.296,10.0,0.00229658235294,0.0,6.0,0.0,0.155811846592,18437.6443922,3776.55,0.29048576,20.5771528241,3.51961789376,1397.0,1073.0,242107.0,1073.0,937.0,82264.6623404,41308.0,18353.0 +2011-01-24 00:00:00,0.443,5219100.0,2312061.3,4535.3954,10.0,0.00237680555556,0.0,8.0,0.0,0.164977249333,18437.6443922,3987.0,0.30905919,27.5668328212,2.98875562219,1682.0,1334.0,243441.0,1334.0,1334.0,71524.4197572,32648.0,14463.0 +2011-01-25 00:00:00,0.425,5226900.0,2221432.5,908.7624,10.0,0.00192625641026,0.0,13.0,0.0,0.142980282755,18437.6443922,3315.0,0.14,34.5567622491,3.43523316062,1282.0,965.0,244406.0,965.0,965.0,76827.2077695,22572.0,9593.0 +2011-01-26 00:00:00,0.425,5236650.0,2225576.25,6381.5721,10.0,0.00147098461538,0.0,12.0,0.0,0.178725353444,18437.6443922,4143.75,0.12905919,49.6026517828,4.20685279188,1192.0,985.0,245391.0,985.0,985.0,61868.4824735,19656.0,8354.0 +2011-01-27 00:00:00,0.4174,5244650.0,2189116.91,12191.608,10.0,0.0019316375,0.0,5.0,0.0,0.17507862584,22012.381338,3339.2,0.49,1.36741791125,3.71022222222,1184.0,900.0,246291.0,900.0,759.0,907174.35,585044.0,244197.0 +2011-01-28 00:00:00,0.45,5252800.0,2363760.0,2289.535,10.0,0.00198780368098,0.0,6.0,0.0,0.178361350075,22012.381338,3667.5,0.13,4.82676503397,3.54005791506,1329.0,1036.0,247327.0,1036.0,1036.0,203259.119059,168850.0,75983.0 +2011-01-29 00:00:00,0.446,5260300.0,2346093.8,637.2872,10.0,0.00293268666667,0.0,5.0,0.0,0.164136211725,22012.381338,3345.0,0.31195608,37.0504849908,2.59302325581,1642.0,1290.0,248617.0,1290.0,1290.0,64724.6019561,20243.0,9028.0 +2011-01-30 00:00:00,0.48,5268500.0,2528880.0,4776.4514,10.0,0.00401015243902,0.0,4.0,0.0,0.179455591486,22012.381338,3936.0,0.22108788,55.3464405322,1.78665456196,2494.0,2203.0,250820.0,2203.0,1020.0,290621.72868,14816.0,7112.0 +2011-01-31 00:00:00,0.5,5276000.0,2638000.0,32393.2008,10.0,0.00575808,0.0,4.0,0.0,0.164136211725,22012.381338,3751.5,3.39,33.9115425345,2.06694214876,2162.0,1815.0,252635.0,1815.0,948.0,256095.779823,22125.0,11063.0 +2011-02-01 00:00:00,0.95,5284950.0,5020702.5,23355.9688,10.0,0.00222672625698,0.0,4.0,0.0,0.195869212659,22012.381338,8502.5,0.68108788,13.5704837279,8.63197969543,1311.0,985.0,253620.0,985.0,843.0,151647.540911,65952.0,62654.0 +2011-02-02 00:00:00,0.840099,5293050.0,4446686.01195,4108.0604,10.0,0.00238365432099,0.0,4.0,0.0,0.177267108663,22012.381338,6804.8019,0.28,9.71844116204,6.77769113546,1283.0,1004.0,254624.0,1004.0,888.0,157297.492015,83347.0,70019.0 +2011-02-03 00:00:00,0.75,5300500.0,3975375.0,6052.395,10.0,0.00161518791946,0.0,4.0,0.0,0.163041970314,22012.381338,5587.5,0.11818974,19.61560781,7.19111969112,975.0,777.0,255401.0,777.0,777.0,78511.488013,37980.0,28485.0 +2011-02-04 00:00:00,0.88,5310000.0,4672800.0,33777.752,10.0,0.00152610526316,0.0,5.0,0.0,0.207905868185,22012.381338,8360.0,0.08586535,35.4235859184,9.10675381264,1134.0,918.0,256319.0,918.0,918.0,59511.5769532,26818.0,23600.0 +2011-02-05 00:00:00,0.9167,5319150.0,4876064.805,13576.6566,10.0,0.00157487431694,0.0,9.0,0.0,0.200246178305,22012.381338,8387.805,0.2159958,19.3298191217,9.45637542277,1094.0,887.0,257206.0,887.0,887.0,79984.5252893,47336.0,43393.0 +2011-02-06 00:00:00,0.92,5327900.0,4901668.0,7607.3757,10.0,0.00166917714286,0.0,12.0,0.0,0.191492247013,22012.381338,8050.0,0.13,36.1483893228,9.39323220537,1060.0,857.0,258063.0,857.0,857.0,66778.5513917,24206.0,22269.0 +2011-02-07 00:00:00,0.90585,5338200.0,4835608.47,1947.2808,10.0,0.00134909223301,0.0,10.0,0.0,0.225413730769,22012.381338,9330.255,0.19347709,8.79185753563,10.2417727772,1094.0,911.0,258974.0,911.0,911.0,175102.384671,117154.0,106124.0 +2011-02-08 00:00:00,0.9,5346800.0,4812120.0,6319.161,10.0,0.00152833139535,0.0,9.0,0.0,0.222286198822,25997.8799288,7740.0,0.32049075,28.947366266,9.19239904988,1053.0,842.0,259816.0,842.0,842.0,73028.9177207,29709.0,26738.0 +2011-02-09 00:00:00,0.935,5355950.0,5007813.25,47647.2,10.0,0.0016766284153,0.0,10.0,0.0,0.236502176654,25997.8799288,8555.25,0.04541728,33.6927764785,8.28194578896,1387.0,1033.0,260849.0,1033.0,1033.0,84880.2691294,27157.0,25392.0 +2011-02-10 00:00:00,1.1,5365400.0,5901940.0,25497.2544,10.0,0.00338155026455,0.0,10.0,0.0,0.24425634638,25997.8799288,10395.0,0.80304408,14.3237319949,5.57073954984,2797.0,1866.0,262715.0,1866.0,1087.0,238910.282623,65974.0,72572.0 +2011-02-11 00:00:00,1.0065,5374950.0,5409887.175,13166.1882,10.0,0.00383996335079,0.0,8.0,0.0,0.246841069622,25997.8799288,9612.075,0.50910687,21.2859282456,3.95070900123,3757.0,2433.0,265148.0,2433.0,1261.0,266155.716685,44865.0,45157.0 +2011-02-12 00:00:00,1.0899,5384450.0,5868512.055,4366.0552,10.0,0.00313104736842,0.0,9.0,0.0,0.245548708001,25997.8799288,10354.05,0.63186934,28.0907597663,5.44090909091,2918.0,1903.0,267051.0,1903.0,1025.0,160649.733408,33819.0,36859.0 +2011-02-13 00:00:00,1.08,5394650.0,5826222.0,3402.672,10.0,0.00264332843137,0.0,9.0,0.0,0.263641770696,25997.8799288,11016.0,0.32,50.4393414996,5.98370450842,2608.0,1841.0,268892.0,1841.0,1347.0,120512.59247,20222.0,21840.0 +2011-02-14 00:00:00,1.08,5403950.0,5836266.0,7522.343,10.0,0.00379358064516,0.0,10.0,0.0,0.240379261517,25997.8799288,10046.16,2.13,34.564557914,5.07894843276,2838.0,1978.0,270870.0,1978.0,1428.0,112566.04,26912.0,29065.0 +2011-02-15 00:00:00,1.085,5414550.0,5874786.75,9047.409,10.0,0.00342196226415,0.0,9.0,0.0,0.273980663665,25997.8799288,11501.0,0.84,21.2858158954,5.07322452581,3046.0,2267.0,273137.0,2267.0,2031.0,134265.101871,49798.0,54031.0 +2011-02-16 00:00:00,1.05019,5426100.0,5698435.959,7480.0752,10.0,0.00251511255411,0.0,10.0,0.0,0.298535534465,25997.8799288,12129.6945,0.22346193,39.7699609049,5.8824900582,2466.0,2062.0,275199.0,2062.0,1628.0,79208.8758038,29042.0,30500.0 +2011-02-17 00:00:00,1.05019,5438100.0,5711038.239,4170.2336,10.0,0.0028655375,0.0,10.0,0.0,0.310166789054,25997.8799288,12602.28,0.62346193,79.2837505971,5.58859423503,3096.0,2255.0,277454.0,2255.0,1736.0,98007.5429172,15136.0,15895.0 +2011-02-18 00:00:00,1.05019,5448900.0,5722380.291,32883.8624,10.0,0.00305852777778,0.0,9.0,0.0,0.391485054898,36459.8869251,11342.052,0.46,36.9902404685,5.4372253116,3034.0,2086.0,279540.0,2086.0,1540.0,114822.03,29197.0,30662.0 +2011-02-19 00:00:00,1.02,5457700.0,5566854.0,3456.8261,10.0,0.00343548863636,0.0,9.0,0.0,0.318987822509,36459.8869251,8976.0,0.51,22.3207283876,5.06260575296,2542.0,1773.0,281313.0,1773.0,1280.0,185159.23369,39425.0,40214.0 +2011-02-20 00:00:00,0.954896,5467100.0,5220511.9216,8477.9425,10.0,0.00261826595745,0.0,9.0,0.0,0.340736992226,36459.8869251,8976.0224,0.18,30.3519241021,5.28623227326,2492.0,1698.0,283011.0,1698.0,1168.0,211556.62,30970.0,29573.0 +2011-02-21 00:00:00,0.8796,5476400.0,4817041.44,1428.1008,10.0,0.00307080107527,0.0,7.0,0.0,0.337112130606,36459.8869251,8180.28,0.5,33.6610891697,4.15453529711,2857.0,1969.0,284980.0,1969.0,1310.0,234954.48,27628.0,24302.0 +2011-02-22 00:00:00,0.869499,5487000.0,4770941.013,10643.8288,10.0,0.00301751886792,0.0,8.0,0.0,0.384235331659,36459.8869251,9216.6894,0.19,33.6767942742,4.2828482342,3143.0,2152.0,287132.0,2152.0,1442.0,215033.45,31476.0,27368.0 +2011-02-23 00:00:00,0.95,5499150.0,5224192.5,6046.983,10.0,0.00309355144033,0.0,11.0,0.0,0.44042068676,36459.8869251,11542.5,0.40332199,43.9659533447,4.82142857143,3480.0,2394.0,289526.0,2394.0,1461.0,524405.133322,27635.0,26253.0 +2011-02-24 00:00:00,0.9499,5509850.0,5233806.515,12747.7555,10.0,0.00285135981308,0.0,12.0,0.0,0.387860193278,36459.8869251,10163.93,0.15769472,32.8020228098,5.19362800204,2847.0,1957.0,291483.0,1957.0,1294.0,219771.567695,32620.0,30986.0 +2011-02-25 00:00:00,1.0,5520950.0,5520950.0,4282.6176,10.0,0.00290838738739,0.0,17.0,0.0,0.402359639756,36459.8869251,11100.0,0.26097152,34.8080336942,5.2014995314,3067.0,2134.0,293617.0,2134.0,1502.0,204983.109152,31889.0,31889.0 +2011-02-26 00:00:00,0.988567,5533500.0,5470235.4945,4459.7454,10.0,0.00251033466135,0.0,16.0,0.0,0.454920133238,36459.8869251,12406.51585,0.71049575,23.6952060161,6.31696326375,2901.0,1964.0,295581.0,1964.0,1292.0,187552.790506,52964.0,52359.0 +2011-02-27 00:00:00,0.96,5547050.0,5325168.0,21639.9375,10.0,0.00261546494465,0.0,10.0,0.0,0.748873252295,55589.5181269,13008.0,0.74,16.6649817202,5.75320654578,3198.0,2261.0,297842.0,2261.0,1580.0,203856.748552,81308.0,78056.0 +2011-02-28 00:00:00,0.949231,5555400.0,5273357.8974,4093.4696,10.0,0.00351992814371,0.0,7.0,0.0,0.46148277909,55589.5181269,7926.07885,0.53785377,32.7746421758,4.10252528468,2706.0,1932.0,299774.0,1932.0,1504.0,124226.537854,25477.0,24184.0 +2011-03-01 00:00:00,0.97,5561900.0,5395043.0,21441.291,10.0,0.00483239230769,0.0,7.0,0.0,0.359238091507,55589.5181269,6305.0,0.73455377,2.64685260928,3.79819277108,2494.0,1660.0,301434.0,1660.0,1408.0,996104.824454,245575.0,238207.0 +2011-03-02 00:00:00,0.9498,5570350.0,5290718.43,2522.5204,10.0,0.00531863313609,0.0,9.0,0.0,0.467009518959,55589.5181269,8025.81,0.2465,8.27080400368,2.69865837256,4755.0,2974.0,304408.0,2974.0,1594.0,1775312.64438,102167.0,97038.0 +2011-03-03 00:00:00,0.94,5579500.0,5244730.0,2526.9364,10.0,0.00489398907104,0.0,13.0,0.0,0.505696698044,55589.5181269,8606.64,6.3913,9.56089502212,2.86696868754,4099.0,3002.0,307410.0,3002.0,1924.0,951257.812888,95765.0,90019.0 +2011-03-04 00:00:00,0.9392,5589450.0,5249611.44,2467.8199,10.0,0.00353198492462,0.0,11.0,0.0,0.549910616999,55589.5181269,9345.9792,1.3986,23.4967379313,4.41056120812,2996.0,2119.0,309529.0,2119.0,1700.0,255314.989364,42351.0,39776.0 +2011-03-05 00:00:00,0.918901,5602700.0,5148326.6327,11062.1192,10.0,0.00256699622642,0.0,12.0,0.0,0.732293032687,55589.5181269,12176.357151,1.21430001,52.5015559098,6.25712083813,2839.0,1946.0,311475.0,1946.0,1386.0,198745.642801,25239.0,23192.0 +2011-03-06 00:00:00,0.910445,5616200.0,5113241.209,10732.5165,10.0,0.00283335185185,0.0,15.0,0.0,0.74610988236,55589.5181269,12295.559725,5.13130001,30.5250995892,6.41061508081,2750.0,1918.0,313393.0,1918.0,1382.0,199347.464621,44242.0,40280.0 +2011-03-07 00:00:00,0.909,5627950.0,5115806.55,13591.4303,10.0,0.00293262978723,0.0,20.0,0.0,0.649391934647,55589.5181269,10685.295,5.69913744,31.3217619344,5.04023349057,2990.0,2120.0,315513.0,2120.0,1433.0,236085.492037,37530.0,34115.0 +2011-03-08 00:00:00,0.9072,5637600.0,5114430.72,3939.2295,10.0,0.0044584507772,0.0,20.0,0.0,0.533330397391,55589.5181269,8758.1088,4.60833744,23.2299522745,3.461703083,3547.0,2530.0,318043.0,2530.0,1850.0,163024.885933,41558.0,37702.0 +2011-03-09 00:00:00,0.883751,5645500.0,4989216.2705,3864.1425,10.0,0.00391029746835,0.0,25.0,0.0,0.598433792945,76192.6193475,6984.284153,3.51649299,7.75292507866,3.90838508842,2833.0,1787.0,319830.0,1787.0,1560.0,243670.886493,101936.0,90086.0 +2011-03-10 00:00:00,0.87,5651450.0,4916761.5,7893.4189,10.0,0.00412505882353,0.0,25.0,0.0,0.450719122535,76192.6193475,5178.24,2.47963744,4.4685824471,3.47299798793,2388.0,1491.0,321321.0,1491.0,1491.0,267187.872515,133197.0,115881.0 +2011-03-11 00:00:00,0.9329,5658200.0,5278534.78,3315.7039,10.0,0.00506271851852,0.0,22.0,0.0,0.51132001296,76192.6193475,6302.6724,6.63689296,6.46073077678,2.99130156621,2834.0,2107.0,323428.0,2107.0,1619.0,370094.695184,104570.0,97554.0 +2011-03-12 00:00:00,0.9197,5665050.0,5210146.485,4340.547,10.0,0.00611762773723,0.0,24.0,0.0,0.518895124263,76192.6193475,6300.8647,1.48693618,10.427681056,2.24070579659,2600.0,2812.0,326240.0,2812.0,2812.0,150036.540256,65700.0,60424.0 +2011-03-13 00:00:00,0.9196,5671000.0,5215051.6,594.279,10.0,0.00599928571429,0.0,19.0,0.0,0.450719122535,76192.6193475,5472.5396,1.51553619,10.6060300343,2.21112711111,2494.0,2475.0,328715.0,2475.0,2339.0,211035.151122,56110.0,51598.0 +2011-03-14 00:00:00,0.9,5676850.0,5109165.0,4689.6236,10.0,0.00805876068376,0.0,28.0,0.0,0.443144011232,76192.6193475,5266.8,2.1816162,4.23685410946,1.7667896679,2388.0,2981.0,331696.0,2981.0,2981.0,212568.108391,138121.0,124309.0 +2011-03-15 00:00:00,0.899885,5681700.0,5112876.6045,2404.3008,10.0,0.00860589690722,0.0,21.0,0.0,0.367392898201,76192.6193475,4365.342135,1.70019999,5.96154109971,1.74683558824,2660.0,2499.0,334195.0,2499.0,2175.0,128279.008245,81372.0,73225.0 +2011-03-16 00:00:00,0.89,5689000.0,5063210.0,6740.177,10.0,0.00662354109589,0.0,47.0,0.0,0.552983125127,76192.6193475,6497.89,1.81,10.5329113969,2.00738029039,2581.0,3237.0,337432.0,3237.0,3237.0,152458.153886,69316.0,61691.0 +2011-03-17 00:00:00,0.88,5695550.0,5012084.0,6014.2152,10.0,0.00697039694656,0.0,18.0,0.0,0.496169790353,76192.6193475,5764.88,1.49799295,7.46607639918,1.80830614806,2663.0,3188.0,340620.0,3188.0,3188.0,174677.664765,87744.0,77214.0 +2011-03-18 00:00:00,0.850617,5702450.0,4850600.91165,10954.1894,10.0,0.00589897826087,0.0,29.0,0.0,0.522682679914,76192.6193475,5870.107917,1.22279998,10.1476787677,2.12762157195,2802.0,2759.0,343379.0,2759.0,2759.0,174095.308079,68006.0,57847.0 +2011-03-19 00:00:00,0.824,5707900.0,4703309.6,7505.0304,10.0,0.0085831559633,0.0,14.0,0.0,0.412843566019,76192.6193475,4491.624,1.35779295,8.7068457275,1.44239691715,2697.0,3114.0,346493.0,3114.0,3000.0,140795.185349,62606.0,51587.0 +2011-03-20 00:00:00,0.79,5714150.0,4514178.5,4477.7964,10.0,0.006207824,0.0,12.0,0.0,0.473444456444,76192.6193475,4938.29,1.3370787,14.1344447822,1.84678010471,2378.0,2674.0,349167.0,2674.0,2674.0,122537.413508,44225.0,34938.0 +2011-03-21 00:00:00,0.7883,5721900.0,4510573.77,2771.97,12.0,0.014391883871,0.0,21.0,0.0,0.587071125991,76192.6193475,6114.0548,6.87779295,13.6133975492,0.835025239006,5496.0,7322.0,356489.0,7322.0,2886.0,164254.450751,56973.0,44912.0 +2011-03-22 00:00:00,0.799646,5728200.0,4580532.2172,9475.2216,12.0,0.005704,0.0,14.0,0.0,0.477232012096,76192.6193475,5046.565906,11.2703,7.9501912416,2.19320552195,3504.0,2301.0,358790.0,2301.0,1978.0,207804.871847,79382.0,63477.0 +2011-03-23 00:00:00,0.85,5735600.0,4875260.0,11007.6758,13.0,0.00944086486486,0.0,20.0,0.0,0.56055823643,76192.6193475,6303.6,16.58666612,9.74902556449,1.44313186813,5598.0,4368.0,363158.0,4368.0,2638.0,222690.266666,76069.0,64659.0 +2011-03-24 00:00:00,0.9,5743200.0,5168880.0,12328.2456,13.0,0.00499834210526,0.0,18.0,0.0,0.575708459036,76192.6193475,6848.1,9.62159233,6.9746691511,3.08751127142,3802.0,2218.0,365376.0,2218.0,1538.0,260657.815107,109095.0,98185.0 +2011-03-25 00:00:00,0.89,5751300.0,5118657.0,4241.0896,13.0,0.00480257407407,0.0,10.0,0.0,0.613584015552,76192.6193475,7214.34,6.33823619,10.2794711239,3.45679923335,3624.0,2087.0,367463.0,2087.0,1872.0,233298.861143,78856.0,70182.0 +2011-03-26 00:00:00,0.905,5758350.0,5211306.75,10228.0854,14.0,0.00749824822695,0.0,10.0,0.0,0.483475502412,68977.7846302,6383.87,4.7801,6.28072401859,2.13721794443,3808.0,2987.0,370450.0,2987.0,2388.0,408306.665274,112312.0,101642.0 +2011-03-27 00:00:00,0.8958,5766000.0,5165182.8,4429.8345,14.0,0.00563696732026,0.0,8.0,0.0,0.524622353681,68977.7846302,6857.349,5.8772327,11.8998049622,3.0181993838,3565.0,2272.0,372722.0,2272.0,1615.0,171128.366064,64329.0,57626.0 +2011-03-28 00:00:00,0.8575,5774150.0,4951333.625,10177.7715,15.0,0.00751121472393,0.0,9.0,0.0,0.558911396405,68977.7846302,6992.055,4.863,12.1894039918,2.04446052632,5102.0,3420.0,376142.0,3420.0,2201.0,157029.051812,66894.0,57362.0 +2011-03-29 00:00:00,0.8,5781850.0,4625480.0,3329.8658,15.0,0.00635001298701,0.0,9.0,0.0,0.528051257953,68977.7846302,6162.4,3.7901,14.1830201742,2.11403087479,4182.0,2915.0,379057.0,2915.0,1813.0,126173.793058,54311.0,43449.0 +2011-03-30 00:00:00,0.795,5789650.0,4602771.75,2542.3938,15.0,0.00389839102564,0.0,12.0,0.0,0.534909066498,68977.7846302,6203.385,3.93090001,14.3013895556,3.81746769231,2870.0,1625.0,380682.0,1625.0,1516.0,116933.288285,54561.0,43376.0 +2011-03-31 00:00:00,0.80098,5799750.0,4645483.755,5431.3132,15.0,0.0040810990099,0.0,11.0,0.0,0.692638663029,68977.7846302,8093.10192,4.16,16.2073227379,3.66867720762,3692.0,2206.0,382888.0,2206.0,1854.0,158393.792375,62342.0,49935.0 +2011-04-01 00:00:00,0.79997,5808500.0,4646625.745,2485.6806,15.0,0.00334802857143,0.0,12.0,0.0,0.600058247674,68977.7846302,7002.13741,3.1,18.2718234997,4.45145417038,2785.0,1573.0,384461.0,1573.0,1463.0,90372.3729726,47904.0,38322.0 +2011-04-02 00:00:00,0.79697,5817950.0,4636731.6115,1969.9361,15.0,0.00360707936508,0.0,11.0,0.0,0.648062907488,68977.7846302,7532.96044,2.99040002,28.5363722861,4.1756986918,2915.0,1804.0,386265.0,1804.0,1804.0,87625.2259376,33123.0,26398.0 +2011-04-03 00:00:00,0.7998,5826300.0,4659874.74,3066.4842,15.0,0.0034141257485,0.0,10.0,0.0,0.572627013495,68977.7846302,6680.7294,3.15010002,14.7772698522,4.1676415471,2708.0,1603.0,387868.0,1603.0,1603.0,107196.00132,56526.0,45209.0 +2011-04-04 00:00:00,0.79,5835300.0,4609887.0,21497.2674,15.0,0.00448003333333,0.0,11.0,0.0,0.617202769036,68977.7846302,7113.95,5.896868,18.0587558502,3.05713364847,3887.0,2327.0,390195.0,2327.0,1624.0,127820.087541,49865.0,39393.0 +2011-04-05 00:00:00,0.71,5845400.0,4150234.0,6519.301,15.0,0.00406278217822,0.0,9.0,0.0,0.692638663029,68977.7846302,7174.55,5.4307,15.6121471126,3.1578125,3741.0,2272.0,392467.0,2272.0,1953.0,151570.136522,64725.0,45955.0 +2011-04-06 00:00:00,0.747844,5852350.0,4376644.8334,6266.844,15.0,0.00469551079137,0.0,12.0,0.0,0.568985959864,82345.644113,5201.25502,5.60040001,18.9806548865,2.94188632353,3149.0,1768.0,394235.0,1768.0,1405.0,94074.9678975,36643.0,27403.0 +2011-04-07 00:00:00,0.7677,5860450.0,4499067.465,8124.7425,15.0,0.00401234567901,0.0,12.0,0.0,0.663134715812,82345.644113,6220.6731,3.1702,11.9632820873,3.37712980456,3057.0,1842.0,396077.0,1842.0,1666.0,122171.951166,67732.0,51998.0 +2011-04-08 00:00:00,0.799,5868250.0,4688731.75,13837.548,15.0,0.00418512179487,0.0,12.0,0.0,0.638574170782,82345.644113,6234.597,3.8001,15.6342005063,3.66741,2897.0,1700.0,397777.0,1700.0,1700.0,131707.384712,49910.0,39878.0 +2011-04-09 00:00:00,0.7676,5876200.0,4510571.12,8968.356,15.0,0.00397670440252,0.0,18.0,0.0,0.650854443297,82345.644113,6105.4904,4.18,12.6460694779,3.49084642653,3078.0,1749.0,399526.0,1749.0,1637.0,145607.408442,62897.0,48280.0 +2011-04-10 00:00:00,0.758899,5884600.0,4465817.0554,3958.2452,15.0,0.00367424404762,0.0,14.0,0.0,0.687695260842,82345.644113,6378.546095,5.14,17.1567193427,3.85876956745,2843.0,1653.0,401179.0,1653.0,1653.0,103251.128,48990.0,37178.0 +2011-04-11 00:00:00,0.781,5892300.0,4601886.3,11277.3661,15.0,0.00495605194805,0.0,11.0,0.0,0.630387322439,82345.644113,6016.824,4.72078885,16.5758597987,3.20214156466,3040.0,1879.0,403058.0,1879.0,1753.0,85909.9300101,46477.0,36299.0 +2011-04-12 00:00:00,0.897,5900650.0,5292883.05,41154.96,15.0,0.00520439520958,0.0,13.0,0.0,0.683601836671,82345.644113,7493.538,4.46474318,10.7788622758,3.71150965825,3398.0,2019.0,405077.0,2019.0,2019.0,137646.13224,77504.0,69521.0 +2011-04-13 00:00:00,1.0,5910700.0,5910700.0,40359.7308,15.0,0.0049487960199,0.0,17.0,0.0,0.822778258508,82345.644113,10053.0,3.67138575,13.5050669189,4.05362903226,3759.0,2480.0,407557.0,2480.0,2371.0,191554.50993,74439.0,74439.0 +2011-04-14 00:00:00,0.94,5918850.0,5563719.0,29556.286,16.0,0.00630791411043,0.0,25.0,0.0,0.667228139984,82345.644113,7675.1,15.5231,16.7635515427,2.58595013477,5390.0,2968.0,410525.0,2968.0,1694.0,126115.711911,48707.0,45784.0 +2011-04-15 00:00:00,1.08999,5925600.0,6458844.744,50304.61,16.0,0.00712181481481,0.0,22.0,0.0,0.552612263177,82345.644113,7359.61248,2.15104348,7.35238803984,3.67796725637,3050.0,2001.0,412526.0,2001.0,1745.0,141473.837665,91834.0,100098.0 +2011-04-16 00:00:00,1.095,5933950.0,6497675.25,30024.072,17.0,0.00615156287425,0.0,11.0,0.0,0.683601836671,82345.644113,9146.535,3.80988576,6.00085648866,4.61946212121,3115.0,1980.0,414506.0,1980.0,1769.0,287525.97638,139197.0,152420.0 +2011-04-17 00:00:00,1.085,5942850.0,6447992.25,26163.756,17.0,0.00477456741573,0.0,13.0,0.0,0.728629502559,82345.644113,9657.585,1.9425,1.23692892051,4.16275215517,3531.0,2320.0,416826.0,2320.0,2091.0,1376826.7285,719605.0,780771.0 +2011-04-18 00:00:00,1.1999,5950650.0,7140184.935,31600.4935,17.0,0.00638890384615,0.0,12.0,0.0,0.716137288757,92347.5909521,9361.6198,2.23520399,10.6928020095,3.45319800812,3997.0,2711.0,419537.0,2711.0,2516.0,132199.675358,72965.0,87551.0 +2011-04-19 00:00:00,1.19,5957700.0,7089663.0,14816.9414,18.0,0.00893185815603,0.0,15.0,0.0,0.647277934068,92347.5909521,8395.45,5.88128213,0.419674354286,2.3536445192,5118.0,3567.0,423104.0,3567.0,2551.0,2177926.08471,1681065.0,2000468.0 +2011-04-20 00:00:00,1.1979,5964900.0,7145353.71,24760.142,19.0,0.00961428472222,0.0,13.0,0.0,0.661049805006,92347.5909521,8633.2653,7.35490728,1.06796569947,2.72085260006,4676.0,3173.0,426277.0,3173.0,2417.0,5272339.94792,674834.0,808384.0 +2011-04-21 00:00:00,1.1979,5973150.0,7155236.385,46368.9142,19.0,0.00415923636364,0.0,14.0,0.0,0.757452901569,92347.5909521,9886.2687,3.63999931,13.4349150876,5.17064262552,3310.0,1912.0,428189.0,1912.0,1912.0,136189.274825,61429.0,73586.0 +2011-04-22 00:00:00,1.332,5981800.0,7967757.6,50845.8531,19.0,0.00477268208092,0.0,23.0,0.0,0.794177890736,92347.5909521,11527.128,4.3937338,6.38514046266,5.09598938992,3723.0,2262.0,430451.0,2262.0,2033.0,465318.835509,135533.0,180531.0 +2011-04-23 00:00:00,1.549,5990300.0,9278974.7,103261.558,19.0,0.00487695294118,0.0,22.0,0.0,0.780406019799,92347.5909521,13174.245,5.3103,10.2656485509,6.27345,3399.0,2100.0,432551.0,2100.0,1874.0,136771.92901,82849.0,128333.0 +2011-04-24 00:00:00,1.95,5998200.0,11696490.0,35974.6223,20.0,0.00677563924051,0.0,17.0,0.0,0.725318536048,92347.5909521,15418.65,7.36302226,9.52550001137,6.17734375,4082.0,2496.0,435047.0,2496.0,2216.0,164011.869885,83009.0,161867.0 +2011-04-25 00:00:00,1.701,6007600.0,10218927.6,21285.128,21.0,0.00595885638298,0.0,21.0,0.0,0.863037245425,92347.5909521,16001.307,7.87326592,20.9366408109,6.35981995231,4110.0,2516.0,437563.0,2516.0,2134.0,103284.593499,44931.0,76427.0 +2011-04-26 00:00:00,1.73,6017250.0,10409842.5,40170.6977,22.0,0.00536056994819,0.0,23.0,0.0,0.885990363654,92347.5909521,16703.15,5.52887739,15.1030943798,6.06725390483,4431.0,2753.0,440316.0,2753.0,2414.0,146695.907596,63927.0,110594.0 +2011-04-27 00:00:00,1.95,6026750.0,11752162.5,62474.4414,23.0,0.0101313578947,0.0,14.0,0.0,0.872218492716,92347.5909521,18540.6,8.94869711,17.6377014684,4.07485714286,6329.0,4550.0,444866.0,4550.0,2648.0,206468.006932,53907.0,105119.0 +2011-04-28 00:00:00,2.65,6034700.0,15991955.0,203483.6069,24.0,0.00864249056604,0.0,15.0,0.0,0.729909159694,92347.5909521,21083.4,6.39308182,7.14855853499,5.82736318408,5619.0,3618.0,448484.0,3618.0,2343.0,232588.937357,111295.0,294932.0 +2011-04-29 00:00:00,2.7,6044800.0,16320960.0,149125.2588,25.0,0.00657982178218,0.0,15.0,0.0,0.927305976467,92347.5909521,27288.9,7.01488483,4.96121180408,7.85518134715,5505.0,3474.0,451958.0,3474.0,2695.0,771476.074942,203720.0,550045.0 +2011-04-30 00:00:00,4.14996,6054050.0,25124065.338,215257.462,26.0,0.00893652972973,0.0,14.0,0.0,1.00857040081,109670.133292,38424.47964,9.56621478,3.19528101023,9.55357524615,6324.0,4022.0,455980.0,4022.0,2986.0,400623.652481,289771.0,1202538.0 +2011-05-01 00:00:00,4.09,6063850.0,24801146.5,143724.2998,27.0,0.00939803061224,0.0,16.0,0.0,1.06853945167,109670.133292,40126.99,11.51184732,12.2677460247,8.63317340792,7135.0,4648.0,460628.0,4648.0,2991.0,203700.347561,79974.0,327093.0 +2011-05-02 00:00:00,3.495,6072750.0,21224261.25,59401.6092,28.0,0.00632066853933,0.0,17.0,0.0,0.970408277539,109670.133292,31126.47,6.64908916,14.4290813533,12.3566772529,4268.0,2519.0,463147.0,2519.0,2393.0,131622.774993,61723.0,215720.0 +2011-05-03 00:00:00,3.49,6083100.0,21230019.0,56171.6776,29.0,0.00605021256039,0.0,13.0,0.0,1.12850850253,109670.133292,36135.46,4.72487624,11.2287339973,11.1701576507,5240.0,3235.0,466382.0,3235.0,2653.0,180504.064797,92210.0,321812.0 +2011-05-04 00:00:00,3.58,6092400.0,21810792.0,59437.3176,30.0,0.00658934408602,0.0,14.0,0.0,1.01402213271,109670.133292,33311.9,5.73991629,5.04778912954,11.2274688237,5204.0,2967.0,469349.0,2967.0,2667.0,305517.584687,184338.0,659930.0 +2011-05-05 00:00:00,3.5,6103800.0,21363300.0,52344.6594,31.0,0.0059795,0.0,15.0,0.0,1.24299487235,109670.133292,39924.5,7.74210231,14.9331123189,11.7459546926,5773.0,3399.0,472748.0,3399.0,3399.0,159916.092208,76387.0,267356.0 +2011-05-06 00:00:00,3.5998,6113750.0,22008277.25,80091.156,32.0,0.00691887437186,0.0,17.0,0.0,1.08489464736,109670.133292,35850.4082,9.48622833,10.1062465239,11.0342899969,5690.0,3249.0,475997.0,3249.0,3136.0,224152.476236,98543.0,354735.0 +2011-05-07 00:00:00,3.7,6124700.0,22661390.0,64378.1769,33.0,0.00643911415525,0.0,16.0,0.0,1.19392928529,109670.133292,40537.2,6.804853,10.9689440528,10.4235536128,6110.0,3889.0,479886.0,3889.0,3438.0,299762.894262,99882.0,369563.0 +2011-05-08 00:00:00,3.9,6135000.0,23926500.0,79669.5627,34.0,0.00516038349515,0.0,21.0,0.0,1.12305677064,109670.133292,40189.5,5.95522686,12.970680346,14.4722722362,4744.0,2777.0,482663.0,2777.0,2777.0,338722.11121,79448.0,309849.0 +2011-05-09 00:00:00,3.937,6147450.0,24202510.65,43779.534,35.0,0.0061431686747,0.0,17.0,0.0,1.35748124218,109670.133292,49058.957,11.69832794,17.1630923285,13.7806058989,6323.0,3560.0,486223.0,3560.0,3560.0,380676.632751,72603.0,285840.0 +2011-05-10 00:00:00,5.2,6157450.0,32018740.0,266470.0968,36.0,0.00686655,0.0,17.0,0.0,1.56504235595,157416.401844,52036.4,7.41932207,9.56761677161,16.535239911,5425.0,3147.0,489370.0,3147.0,3147.0,566091.449654,104592.0,543880.0 +2011-05-11 00:00:00,6.065,6166800.0,37401642.0,281244.9525,37.0,0.00811867379679,0.0,18.0,0.0,1.46331460282,157416.401844,56762.335,9.66501217,8.19216776294,17.3479018949,5921.0,3272.0,492642.0,3272.0,3272.0,185354.499218,114243.0,692885.0 +2011-05-12 00:00:00,5.94998,6175000.0,36741126.5,184941.9418,38.0,0.00688559146341,0.0,16.0,0.0,1.28333473188,157416.401844,48819.5859,5.60952486,8.06991274634,18.5203284901,4914.0,2636.0,495278.0,2636.0,2636.0,212128.262276,101674.0,604958.0 +2011-05-13 00:00:00,8.45,6185050.0,52263672.5,478745.2076,40.0,0.0100488656716,0.0,17.0,0.0,1.57286756773,157416.401844,85015.45,11.3227713,3.10505843653,19.30414396,7624.0,4404.0,499682.0,4404.0,4404.0,467029.438563,324020.0,2737966.0 +2011-05-14 00:00:00,8.9,6197450.0,55157305.0,435368.937,41.0,0.00733200403226,0.0,28.0,0.0,1.94065252138,157416.401844,110475.7,13.88461025,1.89175825367,25.4025523109,7463.0,4349.0,504031.0,4349.0,4349.0,1691796.39885,656162.0,5839842.0 +2011-05-15 00:00:00,8.55,6208850.0,53085667.5,123307.4238,42.0,0.008049,0.0,21.0,0.0,1.78414828579,157416.401844,97589.7,14.44747033,4.19432147788,24.4585714286,7124.0,3990.0,508021.0,3990.0,3887.0,442071.429751,272130.0,2326710.0 +2011-05-16 00:00:00,8.5,6220050.0,52870425.0,342978.7557,43.0,0.00845779464286,0.0,22.0,0.0,1.75284743867,157416.401844,95327.5,15.61282785,17.989838475,22.9152644231,9243.0,4160.0,512181.0,4160.0,3884.0,207534.754338,62341.0,529896.0 +2011-05-17 00:00:00,8.38901,6233050.0,52289118.7805,265797.8592,44.0,0.00725489615385,0.0,21.0,0.0,2.03455506274,157416.401844,109166.18713,13.29486724,9.41569596978,25.0668627164,9093.0,4355.0,516536.0,4355.0,4238.0,297603.682606,138205.0,1159406.0 +2011-05-18 00:00:00,7.874,6247200.0,49190452.8,181380.5616,46.0,0.00761551590106,0.0,20.0,0.0,2.21453493368,157416.401844,111543.084,16.69735463,17.6436291233,22.322010006,9918.0,4997.0,521533.0,4997.0,4741.0,187535.907398,80290.0,632200.0 +2011-05-19 00:00:00,7.34,6256250.0,45920875.0,170077.4136,48.0,0.0118703093923,0.0,18.0,0.0,2.19641646329,244112.487774,66559.12,18.61140679,16.294872663,12.9719586825,11265.0,5131.0,526664.0,5131.0,4548.0,166850.211331,55649.0,408467.0 +2011-05-20 00:00:00,7.1,6267450.0,44498895.0,279211.5632,50.0,0.00906098214286,0.0,21.0,0.0,2.71821705954,244112.487774,79633.6,16.95989301,18.2399189023,16.5799708516,9419.0,4803.0,531467.0,4803.0,4185.0,319316.988296,61492.0,436590.0 +2011-05-21 00:00:00,6.6036,6278100.0,41458061.16,185738.043,51.0,0.00932999530516,0.0,21.0,0.0,2.58473318608,244112.487774,70453.8084,19.00720349,2.49187413703,14.6109100788,9193.0,4822.0,536289.0,4822.0,3890.0,694878.546352,428152.0,2827342.0 +2011-05-22 00:00:00,6.61,6290800.0,41582188.0,154452.8105,53.0,0.00835532283465,0.0,27.0,0.0,3.08226398715,244112.487774,84085.81,21.16861654,5.0979540238,15.4370864696,9823.0,5447.0,541736.0,5447.0,4542.0,902283.639187,249531.0,1649403.0 +2011-05-23 00:00:00,7.45,6304650.0,46969642.5,250487.148,55.0,0.00849203610108,0.0,32.0,0.0,3.36136663166,244112.487774,103324.05,19.12275662,15.7351932384,17.8916103896,10157.0,5775.0,547511.0,5775.0,4168.0,462051.835845,88140.0,656643.0 +2011-05-24 00:00:00,7.2,6319400.0,45499680.0,211712.3304,57.0,0.00727101355932,0.0,27.0,0.0,3.57979478823,244112.487774,106336.8,19.09579145,25.8555295559,19.1184466019,10691.0,5562.0,553073.0,5562.0,4153.0,332288.155206,57121.0,411273.0 +2011-05-25 00:00:00,7.51,6334000.0,47568340.0,511118.5212,59.0,0.00874825684932,0.0,31.0,0.0,3.54339009547,244112.487774,109803.71,21.39997947,19.3754540644,17.7906205444,12928.0,6172.0,559245.0,6172.0,4668.0,407506.825814,75461.0,566716.0 +2011-05-26 00:00:00,9.33,6349900.0,59244567.0,244914.6645,61.0,0.00908250943396,0.0,41.0,0.0,3.85889743274,244112.487774,148533.6,20.2567875,17.9232283429,21.7855089469,12180.0,6818.0,566063.0,6818.0,4994.0,434392.782457,88823.0,828721.0 +2011-05-27 00:00:00,8.92,6359800.0,56729416.0,125124.0528,63.0,0.010893479798,0.0,34.0,0.0,4.28033532741,434877.045528,88450.72,16.43284651,2.84288284261,16.1083081406,9863.0,5491.0,571554.0,5491.0,4278.0,596236.987628,348801.0,3111304.0 +2011-05-28 00:00:00,8.735,6367550.0,55620549.25,103493.234,64.0,0.0126404774194,0.0,37.0,0.0,3.35076755428,434877.045528,67809.805,13.1819608,16.2600074631,13.4170567867,9834.0,5054.0,576608.0,5054.0,3789.0,235608.589121,47743.0,417034.0 +2011-05-29 00:00:00,8.4992,6376200.0,54192599.04,62146.582,65.0,0.0111636878613,0.0,41.0,0.0,3.73988894768,434877.045528,73637.0688,14.43394585,13.9850515577,15.5845648254,9270.0,4725.0,581333.0,4725.0,3832.0,262939.8117,61952.0,526541.0 +2011-05-30 00:00:00,9.0,6383850.0,57454650.0,154170.908,66.0,0.0127300392157,0.0,40.0,0.0,3.3075318439,434877.045528,68985.0,15.95794968,15.7794708869,14.2678386763,10010.0,4835.0,586168.0,4835.0,3833.0,262665.656009,48576.0,437182.0 +2011-05-31 00:00:00,9.4998,6391350.0,60716546.73,406654.5384,68.0,0.0175993066667,0.0,39.0,0.0,3.24267827834,434877.045528,71438.496,20.95768475,11.2169291064,11.5167654361,12252.0,6203.0,592371.0,6203.0,4589.0,295010.674977,67042.0,636881.0 +2011-06-01 00:00:00,9.391,6400250.0,60104747.75,400450.4316,70.0,0.0139216910112,0.0,39.0,0.0,3.84797822363,434877.045528,83777.111,21.6219555,14.1747755599,13.8041046301,11219.0,6069.0,598440.0,6069.0,4664.0,259862.311249,62936.0,591030.0 +2011-06-02 00:00:00,10.57,6409750.0,67751057.5,414987.8997,73.0,0.0161606894737,0.0,51.0,0.0,4.10739248589,434877.045528,100679.25,25.08212749,11.7503549352,14.0672418611,12768.0,7157.0,605597.0,7157.0,5171.0,330587.280556,81061.0,856819.0 +2011-06-03 00:00:00,14.3,6419900.0,91804570.0,954581.5392,77.0,0.0198121625616,0.0,62.0,0.0,4.38842460335,434877.045528,145516.8,26.6377786,6.55494973887,17.3772151899,14800.0,8374.0,613971.0,8374.0,5152.0,600652.183616,155241.0,2219953.0 +2011-06-04 00:00:00,17.41,6430700.0,111958487.0,729840.3294,80.0,0.0176929212963,0.0,57.0,0.0,4.66945672081,434877.045528,188567.71,31.68367067,12.3904168134,21.4940966602,16750.0,8773.0,622744.0,8773.0,4904.0,514581.681193,87414.0,1521884.0 +2011-06-05 00:00:00,18.998,6441100.0,122368017.8,420511.7604,83.0,0.0154375384615,0.0,49.0,0.0,4.49651387929,434877.045528,198016.154,23.52063186,11.4428566886,24.2637120451,14944.0,8161.0,630905.0,8161.0,5178.0,486337.050908,91087.0,1730478.0 +2011-06-06 00:00:00,19.23,6453600.0,124102728.0,1017006.9962,86.0,0.015958724,0.0,48.0,0.0,7.04978032426,567269.530162,240874.98,26.458909,11.525414762,24.5590314029,17688.0,9808.0,640713.0,9808.0,6033.0,834087.58302,108682.0,2089946.0 +2011-06-07 00:00:00,19.06,6462050.0,123166673.0,1068929.296,89.0,0.0219830295858,0.0,49.0,0.0,4.7656514992,567269.530162,161590.68,28.53132133,11.8492212946,18.5651056985,15812.0,8704.0,649417.0,8704.0,5909.0,570308.895215,71549.0,1363724.0 +2011-06-08 00:00:00,31.9099,6471200.0,206495344.88,2859210.61,94.0,0.027564,0.0,49.0,0.0,5.16043919736,567269.530162,293220.0711,39.21740563,5.97230505791,25.7346033965,20730.0,11394.0,660811.0,11394.0,6739.0,682341.044513,153860.0,4909663.0 +2011-06-09 00:00:00,31.5,6481800.0,204176700.0,1861577.6628,99.0,0.0267728396226,0.0,56.0,0.0,5.97821371497,567269.530162,335412.0,48.4001229,6.00399937595,27.5673543191,22272.0,12167.0,672978.0,12167.0,7501.0,791144.465827,177348.0,5586476.0 +2011-06-10 00:00:00,35.0,6493100.0,227258500.0,2274776.294,103.0,0.0205208097345,0.0,50.0,0.0,6.37300141313,567269.530162,396795.0,37.85372624,10.3226663766,35.3240452239,21061.0,11233.0,684211.0,11233.0,7192.0,865325.442787,109826.0,3843920.0 +2011-06-11 00:00:00,30.0,6504700.0,195141000.0,2146130.1717,107.0,0.0197123275862,0.0,58.0,0.0,6.54219614091,567269.530162,349080.0,36.72083742,7.55151417334,31.2739652392,20896.0,11162.0,695373.0,11162.0,6178.0,1390639.1887,154088.0,4622649.0 +2011-06-12 00:00:00,24.99,6516600.0,162849834.0,2450857.3336,111.0,0.0207991260504,0.0,64.0,0.0,6.7113908687,567269.530162,298405.59,41.15152999,1.9247251256,25.5746991772,21909.0,11668.0,707041.0,11668.0,6534.0,1875945.14562,620400.0,15503803.0 +2011-06-13 00:00:00,24.5,6528850.0,159956825.0,1476512.1969,116.0,0.0216233346939,0.0,59.0,0.0,6.90878471778,567269.530162,301105.0,40.65158133,7.9717292211,24.6041019774,22918.0,12238.0,719279.0,12238.0,6341.0,1307769.20944,154170.0,3777160.0 +2011-06-14 00:00:00,20.99,6540100.0,137276699.0,696002.8075,121.0,0.0229390444444,0.0,52.0,0.0,6.34480229184,567269.530162,236830.17,33.47003135,3.78163333002,18.7930622123,23877.0,12602.0,731881.0,12602.0,6337.0,1555268.18289,298363.0,6262642.0 +2011-06-15 00:00:00,20.0,6554200.0,131084000.0,545370.192,126.0,0.0207665212766,0.0,48.0,0.0,12.2934076998,876954.493514,282840.0,42.43918865,11.538667152,19.9576629975,26175.0,14172.0,746053.0,14172.0,7319.0,2041254.36626,122562.0,2451236.0 +2011-06-16 00:00:00,19.96,6564250.0,131022430.0,927952.3604,131.0,0.0250518059701,0.0,39.0,0.0,8.76232250942,876954.493514,201216.76,31.72265722,7.62264194383,17.0855701792,22537.0,11777.0,757830.0,11777.0,6082.0,9235676.42578,132251.0,2639725.0 +2011-06-17 00:00:00,19.3898,6573250.0,127454002.85,1684754.6727,136.0,0.0278893944444,0.0,43.0,0.0,7.84685597859,876954.493514,175089.894,30.76697918,5.90476249788,15.1619236231,22736.0,11548.0,769378.0,11548.0,7191.0,2938717.20163,152927.0,2965232.0 +2011-06-18 00:00:00,17.2,6583350.0,113233620.0,570006.262,140.0,0.024158049505,0.0,44.0,0.0,8.80591615375,876954.493514,174236.0,30.27588907,8.71746059353,14.4894802495,23543.0,12025.0,781403.0,12025.0,7567.0,1375764.23658,116204.0,1998701.0 +2011-06-19 00:00:00,18.8766,6594300.0,124477963.38,536240.6698,144.0,0.0222584429224,0.0,46.0,0.0,9.54700810728,876954.493514,207189.5616,26.78637934,9.74784254832,18.0510159958,23804.0,11478.0,792881.0,11478.0,8248.0,1301575.10385,112599.0,2125491.0 +2011-06-20 00:00:00,17.35,6605900.0,114612365.0,,148.0,0.0200485086207,0.0,63.0,0.0,10.1137254835,876954.493514,201624.35,21.06156276,1.38864191308,17.8776689129,23113.0,11278.0,804159.0,11278.0,8032.0,5015069.73393,836861.0,14519535.0 +2011-06-21 00:00:00,15.5,6617450.0,102570475.0,,151.0,0.0164308398268,0.0,66.0,0.0,10.0701318392,876954.493514,179304.0,18.24724796,10.1238905947,19.5917832168,19981.0,9152.0,813311.0,9152.0,7497.0,1307009.068,114264.0,1771098.0 +2011-06-22 00:00:00,15.05,6630950.0,99795797.5,,155.0,0.0163195481481,0.0,71.0,0.0,11.7702839679,876954.493514,203430.85,17.88992398,11.0336486745,17.2253048264,24881.0,11810.0,825121.0,11810.0,7789.0,3232503.74253,122507.0,1843731.0 +2011-06-23 00:00:00,16.0,6642850.0,106285600.0,,159.0,0.0176669117647,0.0,71.0,0.0,10.3752873495,876954.493514,190656.0,16.04724236,2.50338985598,18.1369863014,22014.0,10512.0,835633.0,10512.0,7378.0,1682473.31235,475995.0,7615913.0 +2011-06-24 00:00:00,16.7501,6654850.0,111469402.985,,163.0,0.017696625,0.0,57.0,0.0,16.4544049245,1379192.28823,201252.4515,15.10772997,11.319272014,18.0754851356,22763.0,11134.0,846767.0,11134.0,7349.0,4528661.4149,106146.0,1777963.0 +2011-06-25 00:00:00,17.6,6662400.0,117258240.0,,167.0,0.0267927549669,0.0,54.0,0.0,10.3525630984,1379192.28823,133249.6,21.99481921,6.85390610832,14.0012188715,19107.0,9517.0,856284.0,9517.0,6942.0,6997337.30972,110463.0,1944141.0 +2011-06-26 00:00:00,17.51001,6670150.0,116794393.201,234690.7687,171.0,0.0264212516129,0.0,52.0,0.0,10.6268031804,1379192.28823,136087.79772,22.58593178,12.3532116855,13.2149735599,20531.0,10298.0,866582.0,10298.0,7630.0,6549819.1346,62915.0,1101639.0 +2011-06-27 00:00:00,18.0,6678150.0,120206700.0,535007.7054,176.0,0.03388623125,0.0,54.0,0.0,10.969603283,1379192.28823,144504.0,28.5009098,8.27922590226,12.6336772163,24689.0,11438.0,878020.0,11438.0,9230.0,2876425.88013,96966.0,1745381.0 +2011-06-28 00:00:00,17.52,6685800.0,117135216.0,413060.6795,180.0,0.0301092679739,0.0,49.0,0.0,10.4896831394,1379192.28823,134395.92,21.04399723,5.11188619012,12.3389570327,22877.0,10892.0,888912.0,10892.0,8374.0,4785676.89404,150062.0,2629087.0 +2011-06-29 00:00:00,17.3,6694650.0,115817445.0,355212.0856,184.0,0.0239976949153,0.0,57.0,0.0,12.1351236318,1379192.28823,153451.0,20.27653059,11.2431368939,15.1064185863,21640.0,10158.0,899070.0,10158.0,8755.0,5122234.92665,78893.0,1364842.0 +2011-06-30 00:00:00,17.5,6703700.0,117314750.0,577209.2469,188.0,0.0231412928177,0.0,56.0,0.0,12.4093637139,1379192.28823,158690.0,18.31708499,9.08174532326,16.0536165908,20088.0,9885.0,908955.0,9885.0,8865.0,1678315.56371,99849.0,1747351.0 +2011-07-01 00:00:00,17.0,6712700.0,114115900.0,529222.755,192.0,0.0226729555556,0.0,70.0,0.0,12.3408036934,1379192.28823,153272.0,16.95778436,8.85292954395,16.2192592593,25731.0,9450.0,918405.0,9450.0,8695.0,1261003.58358,101842.0,1731314.0 +2011-07-02 00:00:00,16.49,6721450.0,110836710.5,302108.8172,196.0,0.0252553828571,0.0,69.0,0.0,11.9980035908,1379192.28823,144567.83,17.63908177,9.63064782467,15.2917103871,31999.0,9454.0,927859.0,9454.0,8535.0,927541.14452,91032.0,1501123.0 +2011-07-03 00:00:00,15.7,6729450.0,105652365.0,259944.6492,199.0,0.02000065625,0.0,55.0,0.0,10.969603283,1379192.28823,125788.4,12.95560401,18.2009699887,15.7767966888,19140.0,7973.0,935832.0,7973.0,7461.0,475146.280437,44020.0,691108.0 +2011-07-04 00:00:00,15.85,6737650.0,106791752.5,756970.8152,202.0,0.0238765853659,0.0,53.0,0.0,11.2438433651,1379192.28823,130207.75,15.26228889,13.5252985579,13.7132964718,20364.0,9495.0,945327.0,9495.0,8321.0,1503044.18576,60738.0,962698.0 +2011-07-05 00:00:00,15.0,6745200.0,101178000.0,1076238.72,205.0,0.0250682913907,0.0,55.0,0.0,10.3525630984,1379192.28823,113505.0,17.1050446,8.73802061357,13.3834453484,17861.0,8481.0,953808.0,8481.0,8349.0,339654.715794,86599.0,1298978.0 +2011-07-06 00:00:00,16.5,6753000.0,111424500.0,1654911.136,209.0,0.0303115320513,0.0,66.0,0.0,10.695363201,1379192.28823,128997.0,18.73264167,9.0405126398,11.6707681173,23786.0,11053.0,964861.0,11053.0,10403.0,641728.813948,86477.0,1426877.0 +2011-07-07 00:00:00,16.25,6759800.0,109846750.0,825700.012,213.0,0.0311426470588,0.0,61.0,0.0,10.5670018651,1563027.99612,110727.5,14.78154774,10.6343032235,11.7895549404,20579.0,9392.0,974253.0,9392.0,7797.0,471109.265655,64076.0,1041229.0 +2011-07-08 00:00:00,15.64276,6767150.0,105856903.334,500146.577,216.0,0.0233702176871,0.0,52.0,0.0,11.4216858395,1563027.99612,115177.64188,13.00884717,14.7652428826,14.0272368627,19803.0,8211.0,982464.0,8211.0,7106.0,351140.058125,49867.0,780059.0 +2011-07-09 00:00:00,15.0,6775050.0,101625750.0,171372.9563,219.0,0.022681164557,0.0,54.0,0.0,12.2763698138,1563027.99612,118695.0,13.50615094,15.5371409841,14.135405502,20921.0,8397.0,990861.0,8397.0,7325.0,1209556.87066,50930.0,763944.0 +2011-07-10 00:00:00,15.68,6782250.0,106345680.0,682889.0536,222.0,0.0263813819444,0.0,53.0,0.0,11.1885902101,1563027.99612,113084.16,12.79683879,13.8806120808,14.0355169418,25941.0,8057.0,998918.0,8057.0,6888.0,3308051.51303,51957.0,814691.0 +2011-07-11 00:00:00,15.1999,6789700.0,103202761.03,706429.3437,226.0,0.0269315704698,0.0,49.0,0.0,11.5770829257,1563027.99612,113436.8537,13.77107564,10.8801331331,11.4965900172,20304.0,9867.0,1008785.0,9867.0,8592.0,1007736.37404,68593.0,1042605.0 +2011-07-12 00:00:00,14.63988,6796900.0,99505800.372,372944.6165,229.0,0.0265944583333,0.0,53.0,0.0,11.1885902101,1563027.99612,105582.81456,12.17776867,12.7081461417,12.0048680569,20971.0,8795.0,1017580.0,8795.0,8485.0,693214.979302,56751.0,830828.0 +2011-07-13 00:00:00,14.15,6806050.0,96305607.5,145044.2445,232.0,0.0212980983607,0.0,53.0,0.0,14.218833392,1563027.99612,129684.75,15.64254982,16.5505618104,13.5440992167,24854.0,9575.0,1027155.0,9575.0,9015.0,1210875.08014,55376.0,783567.0 +2011-07-14 00:00:00,14.1,6813750.0,96073875.0,246019.9588,235.0,0.0239667727273,0.0,60.0,0.0,11.9655756413,1563027.99612,108767.4,14.32494418,15.3504131447,12.919277824,25498.0,8419.0,1035574.0,8419.0,7427.0,1118040.12689,50253.0,708563.0 +2011-07-15 00:00:00,14.3,6821800.0,97551740.0,344991.606,238.0,0.0220054720497,0.0,59.0,0.0,12.5094654432,1563027.99612,115300.9,13.93294757,16.1909021698,13.3604750869,21025.0,8630.0,1044204.0,8630.0,7606.0,2069623.20396,49800.0,712134.0 +2011-07-16 00:00:00,14.1,6829750.0,96299475.0,235142.3538,241.0,0.0210016540881,0.0,55.0,0.0,12.354068357,1563027.99612,112278.3,13.44019776,18.3693932398,14.3560030687,21029.0,7821.0,1052025.0,7821.0,7547.0,462605.069526,43349.0,611225.0 +2011-07-17 00:00:00,13.96,6838200.0,95461272.0,458568.7698,244.0,0.0229913846154,0.0,59.0,0.0,13.1310537882,1563027.99612,118129.52,12.45441972,18.039344923,12.9670164654,22354.0,9110.0,1061135.0,9110.0,8095.0,1043977.12754,46909.0,654844.0 +2011-07-18 00:00:00,13.6901,6845850.0,93720371.085,988928.9193,248.0,0.0275093856209,0.0,55.0,0.0,11.8878770982,1563027.99612,104866.166,10.45340351,4.08637905736,12.8119934026,19515.0,8185.0,1069320.0,8185.0,7428.0,1191448.45172,187452.0,2566237.0 +2011-07-19 00:00:00,14.7,6854050.0,100754535.0,948761.5644,252.0,0.02699975,0.0,44.0,0.0,12.7425610726,1563027.99612,120789.9,17.08671088,10.416527362,12.2467707594,23514.0,9863.0,1079183.0,9863.0,8369.0,3298360.47664,78884.0,1159599.0 +2011-07-20 00:00:00,14.04,6861200.0,96331248.0,317305.451,255.0,0.0267926503497,0.0,60.0,0.0,12.0198487388,1690895.80305,100540.44,11.50496853,12.7617733604,11.7659964892,21109.0,8545.0,1087728.0,8545.0,7776.0,2284316.43817,56113.0,787825.0 +2011-07-21 00:00:00,13.9389,6868950.0,95745607.155,341750.9342,258.0,0.0247112516129,0.0,49.0,0.0,13.0285073742,1690895.80305,108151.9251,9.3605919,13.7193691205,12.5641176928,22713.0,8608.0,1096336.0,8608.0,7749.0,1472833.91802,56555.0,788316.0 +2011-07-22 00:00:00,13.9389,6876100.0,95845270.29,207010.713,261.0,0.0247545944056,0.0,46.0,0.0,12.0198487388,1690895.80305,99816.4629,11.77873472,12.4826377047,11.8308003911,21044.0,8437.0,1104773.0,8437.0,7502.0,717267.659268,57368.0,799642.0 +2011-07-23 00:00:00,13.92,6883350.0,95816232.0,306294.384,264.0,0.0245233586207,0.0,46.0,0.0,12.1879585114,1690895.80305,101045.28,9.81383186,13.4740824974,12.5772068708,19698.0,8034.0,1112807.0,8034.0,7274.0,1131999.89213,53874.0,749923.0 +2011-07-24 00:00:00,13.979999,6892150.0,96352250.1079,368998.3836,267.0,0.0193711761364,0.0,46.0,0.0,14.7936599862,1690895.80305,123121.851193,7.9042719,21.2619352573,15.6524092541,20708.0,7866.0,1120673.0,7866.0,7495.0,640016.219762,41421.0,579072.0 +2011-07-25 00:00:00,14.7399,6900000.0,101705310.0,448407.032,271.0,0.0278744713376,0.0,45.0,0.0,13.1966171468,1690895.80305,115899.8337,13.19779016,11.3915552852,12.1297575824,22766.0,9555.0,1130228.0,9555.0,8113.0,1478082.66779,69025.0,1017419.0 +2011-07-26 00:00:00,14.4,6908450.0,99481680.0,233602.5926,274.0,0.0226245029586,0.0,44.0,0.0,14.2052757822,1690895.80305,121795.2,8.61433947,13.6949206592,14.4977026544,21078.0,8401.0,1138629.0,8401.0,7210.0,1233720.07539,61760.0,889346.0 +2011-07-27 00:00:00,14.13,6917450.0,97743568.5,160660.8936,277.0,0.0211489444444,0.0,45.0,0.0,15.1298795314,1690895.80305,127297.17,9.17862736,14.5111992858,15.2836078761,20882.0,8329.0,1146958.0,8329.0,7408.0,1008445.94944,62083.0,877234.0 +2011-07-28 00:00:00,14.0,6925800.0,96961200.0,445567.8547,280.0,0.0220292634731,0.0,59.0,0.0,14.0371660097,1690895.80305,116998.0,7.45699769,9.01289498907,14.9652084932,22225.0,7818.0,1154776.0,7818.0,6784.0,2869315.9449,92723.0,1298118.0 +2011-07-29 00:00:00,13.8,6933850.0,95687130.0,98048.9601,283.0,0.0195721180124,0.0,50.0,0.0,13.5328366919,1690895.80305,111172.8,6.6564493,9.88952816108,14.9025201072,20440.0,7460.0,1162236.0,7460.0,6718.0,1609180.88087,81460.0,1124147.0 +2011-07-30 00:00:00,13.8,6941450.0,95792010.0,82592.2614,285.0,0.0185224802632,0.0,62.0,0.0,12.7763427154,1690895.80305,104962.8,6.60580997,15.2704264266,15.3140939597,18672.0,6854.0,1169090.0,6854.0,6029.0,374677.143358,49809.0,687360.0 +2011-07-31 00:00:00,14.8999,6949850.0,103552070.015,618180.9088,288.0,0.0189223809524,0.0,52.0,0.0,14.1212208959,1690895.80305,125248.5594,6.12797681,15.7079586466,16.8594103379,20480.0,7429.0,1176519.0,7429.0,6216.0,585272.899691,53514.0,797357.0 +2011-08-01 00:00:00,13.5501,6958600.0,94289725.86,286422.3453,291.0,0.0199783942857,0.0,57.0,0.0,16.4311168693,1888786.70535,118658.2257,7.45372377,15.1336811077,14.7731854706,21414.0,8032.0,1184551.0,8032.0,7409.0,398551.885425,57864.0,784067.0 +2011-08-02 00:00:00,13.45,6965950.0,93692027.5,709236.9291,294.0,0.0271951768707,0.0,52.0,0.0,13.8021381702,1888786.70535,98951.65,7.8853759,8.50359705263,11.2279189833,19473.0,8813.0,1193364.0,8813.0,7793.0,541433.950941,86516.0,1163645.0 +2011-08-03 00:00:00,13.1,6973900.0,91358090.0,943502.5985,297.0,0.022020408805,0.0,55.0,0.0,14.928843327,1888786.70535,104236.7,7.49064465,8.39550225121,12.9422274646,15703.0,8054.0,1201418.0,8054.0,7283.0,423218.633167,94777.0,1241578.0 +2011-08-04 00:00:00,11.4876543,6980550.0,80190145.2239,529995.578,300.0,0.0270089473684,0.0,64.0,0.0,12.4876488207,1888786.70535,76484.8023294,8.65111491,7.98435944157,9.26976152338,15681.0,8251.0,1209669.0,8251.0,7806.0,346382.128207,83388.0,957933.0 +2011-08-05 00:00:00,11.55,6987450.0,80705047.5,315963.6363,303.0,0.0227670869565,0.0,50.0,0.0,12.9571093026,1888786.70535,79764.3,6.39034612,5.89091737494,10.9146551724,18013.0,7308.0,1216977.0,7308.0,6879.0,443829.868038,117231.0,1354022.0 +2011-08-06 00:00:00,11.0,6993650.0,76930150.0,800859.7286,306.0,0.0257693467742,0.0,60.0,0.0,11.6426199531,1888786.70535,68277.0,7.4397722,9.09796923675,9.6436440678,18171.0,7080.0,1224057.0,7080.0,6799.0,393965.597678,68224.0,750464.0 +2011-08-07 00:00:00,9.8,7000100.0,68600980.0,693495.0112,308.0,0.0222477209302,0.0,51.0,0.0,12.1120804351,1888786.70535,63425.6,22.92516799,4.96340241511,9.43131598513,17200.0,6725.0,1230782.0,6725.0,6305.0,383287.172384,130394.0,1277865.0 +2011-08-08 00:00:00,8.89,7006550.0,62288229.5,263486.7828,311.0,0.0287346511628,0.0,57.0,0.0,12.1120804351,1888786.70535,57411.62,8.01767941,3.77139759128,8.07477074543,18130.0,7110.0,1237892.0,7110.0,6340.0,775351.591101,171236.0,1522290.0 +2011-08-09 00:00:00,12.1,7013200.0,84859720.0,1112675.4216,314.0,0.0291677067669,0.0,61.0,0.0,12.4876488207,1888786.70535,80598.1,11.0804063,9.6115865432,9.33064366752,20864.0,8638.0,1246530.0,8638.0,7707.0,2787550.07421,69302.0,838551.0 +2011-08-10 00:00:00,10.7,7021500.0,75130050.0,242544.5,317.0,0.0213049759036,0.0,58.0,0.0,15.5860880017,1888786.70535,88906.3,9.43100171,13.8696973467,10.6068122167,16769.0,8382.0,1254912.0,8382.0,7178.0,952897.318332,59908.0,641011.0 +2011-08-11 00:00:00,10.4959,7028250.0,73767809.175,550344.8832,320.0,0.024268837037,0.0,68.0,0.0,12.6754330135,1888786.70535,70931.2922,8.96972833,12.2264168209,8.73968607689,16032.0,8116.0,1263028.0,8116.0,7708.0,686891.884858,55274.0,580148.0 +2011-08-12 00:00:00,9.89520343,7035100.0,69613745.6504,387638.5584,322.0,0.0215221459854,0.0,63.0,0.0,12.8632172062,1888786.70535,67841.5147161,6.31242296,12.2627579996,9.60383843659,14031.0,7064.0,1270092.0,7064.0,6450.0,350528.309387,55909.0,553232.0 +2011-08-13 00:00:00,10.05,7041500.0,70767075.0,291645.648,325.0,0.0236843828125,0.0,47.0,0.0,12.0181883387,1888786.70535,64380.3,6.7979716,14.2784559356,8.71653127539,15861.0,7386.0,1277478.0,7386.0,6333.0,326912.933488,44865.0,450891.0 +2011-08-14 00:00:00,11.24,7047650.0,79215586.0,468355.6385,328.0,0.0281337804878,0.0,57.0,0.0,11.5487278567,1888786.70535,69227.16,9.77820713,10.9667070108,9.08373704238,19243.0,7621.0,1285099.0,7621.0,6665.0,431809.417582,56161.0,631248.0 +2011-08-15 00:00:00,11.89,7054800.0,83881572.0,431473.889,331.0,0.0266248321678,0.0,49.0,0.0,13.4265697846,1888786.70535,85120.51,9.26323877,10.7158355395,10.1977369115,16500.0,8347.0,1293446.0,8347.0,7310.0,348419.196242,66808.0,794343.0 +2011-08-16 00:00:00,11.38,7061550.0,80360439.0,169447.6615,334.0,0.0291575333333,0.0,50.0,0.0,12.6754330135,1888786.70535,76917.42,9.5779113,12.4334725101,8.30731396479,16666.0,9259.0,1302705.0,9259.0,6641.0,337473.259206,54361.0,618632.0 +2011-08-17 00:00:00,11.3,7068000.0,79868400.0,249586.9824,337.0,0.0277746821705,0.0,45.0,0.0,11.5792819315,1805700.83619,72964.1,7.99886482,10.2415816491,8.97688238189,16997.0,8128.0,1310833.0,8128.0,7124.0,339782.97716,63047.0,712430.0 +2011-08-18 00:00:00,11.67,7075900.0,82575753.0,89628.52,340.0,0.0207413987342,0.0,43.0,0.0,14.1823763191,1805700.83619,92263.02,6.1145595,9.07685246708,12.3726726566,18383.0,7457.0,1318290.0,7457.0,6902.0,429956.369557,87101.0,1016465.0 +2011-08-19 00:00:00,11.81,7082650.0,83646096.5,384923.394,343.0,0.0262231037037,0.0,55.0,0.0,12.1178531841,1805700.83619,79800.17,7.41319369,12.2504136432,10.2478708103,20161.0,7787.0,1326077.0,7787.0,6889.0,564623.056083,55157.0,651408.0 +2011-08-20 00:00:00,11.798,7089900.0,83646640.2,114213.7023,346.0,0.0220006758621,0.0,55.0,0.0,13.0154719385,1805700.83619,85606.288,6.10397746,15.5536280875,12.014917614,19019.0,7125.0,1333202.0,7125.0,6673.0,245694.385894,46651.0,550394.0 +2011-08-21 00:00:00,11.59,7097150.0,82255968.5,99998.336,349.0,0.0210086206897,0.0,48.0,0.0,13.0154719385,1805700.83619,84085.45,5.57001909,17.735354675,11.4324201224,18708.0,7355.0,1340557.0,7355.0,6952.0,237932.120018,40907.0,474112.0 +2011-08-22 00:00:00,11.501,7105950.0,81725530.95,408720.1796,352.0,0.0201932329545,0.0,53.0,0.0,15.798090077,1805700.83619,101289.307,7.23054005,15.6091557939,12.7825980565,21602.0,7924.0,1348481.0,7924.0,7687.0,294077.74552,56422.0,648910.0 +2011-08-23 00:00:00,11.49,7114450.0,81745030.5,141152.013,355.0,0.0194189647059,0.0,47.0,0.0,15.2595188244,1805700.83619,97722.45,5.45671341,17.8775668809,13.1612727273,21892.0,7425.0,1355906.0,7425.0,6646.0,435943.322506,47574.0,546621.0 +2011-08-24 00:00:00,11.4,7121000.0,81179400.0,85906.897,358.0,0.0244224885496,0.0,62.0,0.0,11.7588056823,1805700.83619,74772.6,9.52533281,10.0396083765,10.196727124,17886.0,7333.0,1363239.0,7333.0,7005.0,552500.410836,65331.0,744776.0 +2011-08-25 00:00:00,10.96554,7127400.0,78155789.796,556029.6742,361.0,0.0235672265625,0.0,50.0,0.0,11.489520056,1805700.83619,70245.24924,6.85117903,4.86043083382,9.91884343971,18626.0,7082.0,1370321.0,7082.0,6491.0,394895.949271,131799.0,1445247.0 +2011-08-26 00:00:00,10.3,7135100.0,73491530.0,718179.744,364.0,0.0217706753247,0.0,48.0,0.0,13.8233288174,1805700.83619,79361.5,5.08571809,9.5144978699,10.6112448188,19914.0,7479.0,1377800.0,7479.0,7218.0,278481.530724,80982.0,834111.0 +2011-08-27 00:00:00,9.11,7141650.0,65060431.5,189946.6452,367.0,0.0259843358779,0.0,56.0,0.0,11.7588056823,1805700.83619,59716.05,5.07591598,0.579921769472,8.54551373784,16681.0,6988.0,1384788.0,6988.0,6510.0,2731977.81092,1130325.0,10297260.0 +2011-08-28 00:00:00,9.48,7147350.0,67756878.0,216713.8545,369.0,0.0208265526316,0.0,42.0,0.0,10.2328537999,1805700.83619,54073.92,4.24898819,14.5869291057,9.9163616358,16239.0,5453.0,1390241.0,5453.0,5137.0,196781.459855,39104.0,370701.0 +2011-08-29 00:00:00,9.4811,7153600.0,67823996.96,193649.6397,372.0,0.026202248,0.0,44.0,0.0,11.2202344297,1805700.83619,59304.2805,5.35302216,15.1925350497,7.59629569617,17103.0,7807.0,1398048.0,7807.0,6387.0,235746.913228,41172.0,390351.0 +2011-08-30 00:00:00,9.15031,7161350.0,65528572.5185,103699.5264,375.0,0.021230716129,0.0,52.0,0.0,13.9130906928,1805700.83619,70960.65405,5.3418445,15.800091669,9.04418226485,14933.0,7846.0,1405894.0,7846.0,7343.0,243490.764514,49082.0,449115.0 +2011-08-31 00:00:00,9.0,7168900.0,64520100.0,164353.718,377.0,0.019809781457,0.0,47.0,0.0,13.344420975,1777774.482,68040.0,10.10021477,15.2560728129,9.34615384615,14550.0,7280.0,1413174.0,7280.0,6873.0,267606.555938,49554.0,445986.0 +2011-09-01 00:00:00,8.4493399997,7175250.0,60626126.8328,97922.2296,380.0,0.0237748503937,0.0,51.0,0.0,11.2234534028,1777774.482,53695.5556981,5.69525979,11.2183256587,7.43499801968,13820.0,7222.0,1420396.0,7222.0,6483.0,346068.217541,56648.0,478641.0 +2011-09-02 00:00:00,8.4989,7183350.0,61050573.315,142098.2876,382.0,0.0178291666667,0.0,48.0,0.0,14.3165311122,1777774.482,68883.5845,5.26021947,14.4434249763,9.95859252566,13891.0,6917.0,1427313.0,6917.0,6478.0,243024.952014,56115.0,476920.0 +2011-09-03 00:00:00,8.7138,7190450.0,62656143.21,59498.7119,384.0,0.018552528169,0.0,51.0,0.0,12.5490581354,1777774.482,61920.2628,6.07488965,16.3933112777,9.78976486957,12731.0,6325.0,1433638.0,6325.0,5770.0,241946.11741,43347.0,377717.0 +2011-09-04 00:00:00,8.5939999988,7196750.0,61848869.4914,161109.132,389.0,0.0402991269841,0.0,51.0,0.0,11.135079754,1777774.482,54219.5459924,9.10167977,9.53548063701,8.20017332009,14161.0,6612.0,1440250.0,6612.0,5247.0,1672147.94238,66163.0,568608.0 +2011-09-05 00:00:00,8.467,7204450.0,61000078.15,235052.9208,392.0,0.020788974026,0.0,45.0,0.0,13.6095419215,1777774.482,65255.169,7.16748946,9.56300234325,8.96239101772,15971.0,7281.0,1447531.0,7281.0,6186.0,1727494.29261,80592.0,682371.0 +2011-09-06 00:00:00,7.65713,7211950.0,55222838.7035,555619.1088,395.0,0.0226471466667,0.0,45.0,0.0,13.2560473261,1777774.482,57474.41778,6.40762714,8.89711433954,7.45936635691,15194.0,7705.0,1455236.0,7705.0,5960.0,3276984.70718,84364.0,645989.0 +2011-09-07 00:00:00,7.59916,7219300.0,54860615.788,349302.422,398.0,0.0211076802721,0.0,49.0,0.0,12.9909263796,1777774.482,55914.61928,8.10420009,5.72470242905,7.78972127055,14446.0,7178.0,1462414.0,7178.0,5661.0,1079147.89379,128531.0,976725.0 +2011-09-08 00:00:00,7.31509,7225550.0,52855548.5495,217222.192,400.0,0.022094104,0.0,48.0,0.0,11.0467061051,1777774.482,45748.57286,4.9515221,10.0799786598,7.05887561487,13362.0,6481.0,1468895.0,6481.0,5129.0,384196.014898,62044.0,453856.0 +2011-09-09 00:00:00,6.94,7232550.0,50193897.0,1155138.6213,403.0,0.0270340785714,0.0,42.0,0.0,12.3723108377,1777774.482,48628.58,7.39910874,5.47923149175,6.69262042389,13930.0,7266.0,1476161.0,7266.0,6083.0,414417.271665,127883.0,887507.0 +2011-09-10 00:00:00,6.2089200002,7239700.0,44950718.1254,224536.1317,406.0,0.0227862307692,0.0,40.0,0.0,12.6374317843,1777774.482,44424.8226014,5.89377078,9.62250381968,6.88436736424,13186.0,6453.0,1482614.0,6453.0,5973.0,313641.362809,74357.0,461676.0 +2011-09-11 00:00:00,7.4,7246600.0,53624840.0,879613.242,408.0,0.0202667971014,0.0,47.0,0.0,12.1955635401,1777774.482,51089.6,4.71826473,0.904134578561,8.10817330582,12955.0,6301.0,1488915.0,6301.0,5499.0,1007931.34897,763603.0,5650663.0 +2011-09-12 00:00:00,7.081,7253100.0,51359201.1,387662.9644,411.0,0.0233267846154,0.0,50.0,0.0,11.4885743493,1777774.482,46061.905,5.38775655,8.12817654276,7.17251712862,12932.0,6422.0,1495337.0,6422.0,5639.0,633133.723651,80030.0,566694.0 +2011-09-13 00:00:00,6.25,7259900.0,45374375.0,151396.6305,413.0,0.0206855882353,0.0,34.0,0.0,12.0188162424,1777774.482,42525.0,4.74685664,12.1037500231,6.47851919561,13053.0,6564.0,1501901.0,6564.0,5745.0,341538.869528,56214.0,351337.0 +2011-09-14 00:00:00,5.9900000009,7267500.0,43532325.0065,251748.999,415.0,0.0183580526316,0.0,51.0,0.0,13.2639252302,1755425.32033,45541.9700068,3.85622561,9.72091546687,6.99032540397,13152.0,6515.0,1508416.0,6515.0,6002.0,337226.502724,78213.0,468495.0 +2011-09-15 00:00:00,5.69,7274900.0,41394181.0,440781.1989,417.0,0.0169182364865,0.0,53.0,0.0,12.9148745663,1755425.32033,42123.07,3.88694001,14.1160663284,6.97401821192,11956.0,6040.0,1514456.0,6040.0,5661.0,248417.393976,52444.0,298405.0 +2011-09-16 00:00:00,5.23,7281200.0,38080676.0,155547.9926,419.0,0.021916531746,0.0,54.0,0.0,10.9950959145,1755425.32033,32985.61,7.98324496,7.10211068034,5.45938596491,12058.0,6042.0,1520498.0,6042.0,5762.0,535163.491949,88805.0,464448.0 +2011-09-17 00:00:00,5.022,7287350.0,36597071.7,110166.966,421.0,0.0201462926829,0.0,45.0,0.0,10.7333079166,1755425.32033,30910.41,5.4756153,9.00203819825,5.0008752629,12148.0,6181.0,1526679.0,6181.0,5822.0,527059.174399,68373.0,343371.0 +2011-09-18 00:00:00,5.0,7295700.0,36478500.0,241625.5835,423.0,0.0141410179641,0.0,43.0,0.0,14.57286522,1755425.32033,41770.0,4.96046949,14.8311029074,7.2329004329,11736.0,5775.0,1532454.0,5775.0,5539.0,300685.94185,56328.0,281638.0 +2011-09-19 00:00:00,5.6,7301800.0,40890080.0,278333.3208,425.0,0.0229944836066,0.0,50.0,0.0,10.6460452506,1755425.32033,34193.6,6.00913231,8.76132441318,5.45178571429,12541.0,6272.0,1538726.0,6272.0,5499.0,341653.53029,69693.0,390279.0 +2011-09-20 00:00:00,6.795,7308750.0,49662956.25,733569.408,428.0,0.027390705036,0.0,39.0,0.0,12.1295105724,1755425.32033,47266.02,6.01759103,8.49241970822,6.37008355795,18459.0,7420.0,1546146.0,7420.0,6317.0,339001.207158,81908.0,556567.0 +2011-09-21 00:00:00,6.28664,7316150.0,45994001.236,404546.427,431.0,0.0264188648649,0.0,43.0,0.0,12.9148745663,1755425.32033,46552.5692,5.34280467,6.11410352819,5.76288304036,13872.0,8078.0,1554224.0,8078.0,7362.0,414519.751688,121113.0,761396.0 +2011-09-22 00:00:00,5.83001,7323650.0,42696952.7365,193308.4449,433.0,0.0194530466667,0.0,44.0,0.0,13.0893998982,1755425.32033,43748.39504,4.47693446,10.0395958344,6.42602747356,14757.0,6808.0,1561032.0,6808.0,6410.0,314771.65472,74744.0,435759.0 +2011-09-23 00:00:00,5.70653,7330350.0,41830862.1855,323510.629,435.0,0.0193184402985,0.0,43.0,0.0,11.6931972424,1755425.32033,38250.87059,3.83846876,11.913338248,6.57231453436,17019.0,5820.0,1566852.0,5820.0,5703.0,241895.834766,56265.0,321076.0 +2011-09-24 00:00:00,5.66,7336550.0,41524873.0,109592.3717,437.0,0.0221707903226,0.0,42.0,0.0,10.8205705825,1755425.32033,35131.62,7.17138576,9.30081247175,5.63819932595,17662.0,6231.0,1573083.0,6231.0,5855.0,337969.879813,66736.0,377726.0 +2011-09-25 00:00:00,5.5,7343650.0,40390075.0,65006.41,439.0,0.0180707746479,0.0,46.0,0.0,12.3912985703,1755425.32033,39066.5,3.23532626,13.3263184268,6.88882031388,17523.0,5671.0,1578754.0,5671.0,5484.0,238157.246622,53301.0,293153.0 +2011-09-26 00:00:00,5.46014,7350500.0,40134759.07,291182.661,441.0,0.0192489489051,0.0,41.0,0.0,11.9549852404,1755425.32033,37418.33942,3.33132041,10.4550377385,6.32387010647,17160.0,5917.0,1584671.0,5917.0,5608.0,346174.17797,65547.0,357898.0 +2011-09-27 00:00:00,5.13018,7357300.0,37744273.314,156042.7616,443.0,0.0194155073529,0.0,39.0,0.0,11.8677225744,1755425.32033,34905.74472,4.17476213,8.54939248954,5.76478030058,16854.0,6055.0,1590726.0,6055.0,5508.0,370803.646789,79585.0,408283.0 +2011-09-28 00:00:00,4.989,7363950.0,36738746.55,166067.7012,445.0,0.0177837744361,0.0,48.0,0.0,11.6059345764,1755425.32033,33196.806,4.57610176,10.2110976528,5.72852562554,11610.0,5795.0,1596521.0,5795.0,5482.0,390599.567693,65164.0,325105.0 +2011-09-29 00:00:00,4.809,7370650.0,35445455.85,79541.061,447.0,0.0173856343284,0.0,40.0,0.0,11.2529540121,1689334.4046,32234.727,3.56288467,13.3246265284,5.64630005255,10806.0,5709.0,1602230.0,5709.0,5427.0,348551.531225,50305.0,241918.0 +2011-09-30 00:00:00,5.35,7376800.0,39465880.0,214896.936,449.0,0.0191161463415,0.0,45.0,0.0,10.3292040559,1689334.4046,32918.55,3.38489362,10.2110639553,5.71304234641,11409.0,5762.0,1607992.0,5762.0,5490.0,282245.872715,60258.0,322381.0 +2011-10-01 00:00:00,5.3,7383600.0,39133080.0,121035.0165,451.0,0.0178083014706,0.0,45.0,0.0,11.4209085496,1689334.4046,36055.9,3.5672863,9.63288165234,6.457002149,10969.0,5584.0,1613576.0,5584.0,5319.0,310744.491578,70623.0,374300.0 +2011-10-02 00:00:00,5.16,7390150.0,38133174.0,54693.348,453.0,0.0157569847328,0.0,43.0,0.0,11.0010222059,1689334.4046,33813.48,3.26002348,12.1141001389,6.57210495627,10163.0,5145.0,1618721.0,5145.0,4858.0,434779.881489,54094.0,279125.0 +2011-10-03 00:00:00,5.07546,7396650.0,37541401.209,96673.1818,455.0,0.0194906076923,0.0,43.0,0.0,10.9170449371,1689334.4046,33036.16914,9.34666058,12.3816662424,5.2664066858,11545.0,6273.0,1624994.0,6273.0,5340.0,389637.530959,52570.0,266815.0 +2011-10-04 00:00:00,5.03,7403150.0,37237844.5,98038.024,457.0,0.0183595769231,0.0,45.0,0.0,10.9170449371,1689334.4046,32710.09,3.40150005,9.30805233079,6.15313957863,10079.0,5316.0,1630310.0,5316.0,4793.0,371051.092433,69864.0,351417.0 +2011-10-05 00:00:00,5.025,7410000.0,37235250.0,99970.3944,459.0,0.019001919708,0.0,46.0,0.0,11.5048858184,1689334.4046,34436.325,3.52404524,8.62013027185,5.53816741718,12453.0,6218.0,1636528.0,6218.0,5616.0,453881.760451,79500.0,399487.0 +2011-10-06 00:00:00,4.93,7416650.0,36564084.5,269610.1668,461.0,0.0200618345865,0.0,55.0,0.0,11.1689767434,1689334.4046,32814.08,6.66264112,4.95834701865,5.4653697535,11909.0,6004.0,1642532.0,6004.0,5391.0,429374.466928,134238.0,661795.0 +2011-10-07 00:00:00,4.85,7423050.0,36001792.5,424159.9791,463.0,0.0185908515625,0.0,54.0,0.0,10.7490903996,1689334.4046,31064.25,5.68168641,7.29522062729,5.63881829733,11289.0,5509.0,1648041.0,5509.0,5007.0,466382.160727,87797.0,425816.0 +2011-10-08 00:00:00,4.594,7429500.0,34131123.0,162160.1072,465.0,0.0183262945736,0.0,52.0,0.0,10.8330676684,1689334.4046,29645.082,3.92876955,6.19884053336,5.28998608137,10939.0,5604.0,1653645.0,5604.0,4699.0,324504.731085,104100.0,478236.0 +2011-10-09 00:00:00,4.389,7435650.0,32635067.85,159930.5821,467.0,0.0195288617886,0.0,42.0,0.0,10.3292040559,1689334.4046,27005.517,3.07908946,8.26573123225,4.80268842255,10976.0,5623.0,1659268.0,5623.0,4424.0,312208.711312,74440.0,326717.0 +2011-10-10 00:00:00,4.25937,7441550.0,31696314.8235,72079.558,469.0,0.0193718135593,0.0,43.0,0.0,9.90931771216,1689334.4046,25143.06111,3.17994555,10.5769779073,4.54666566184,10553.0,5530.0,1664798.0,5530.0,5151.0,296865.679824,55810.0,237715.0 +2011-10-11 00:00:00,4.14001,7446850.0,30830033.4685,165257.8485,471.0,0.0242795660377,0.0,39.0,0.0,8.9015904872,1689334.4046,21958.61304,4.8110874,6.73752917951,3.75617739309,11523.0,5846.0,1670644.0,5846.0,5112.0,333200.945085,78723.0,325915.0 +2011-10-12 00:00:00,4.20612,7452800.0,31347371.136,285299.267,473.0,0.0237969579832,0.0,49.0,0.0,9.99329498091,1689334.4046,25043.23848,4.52713498,8.4653167654,3.85399176362,12312.0,6498.0,1677142.0,6498.0,5503.0,339241.228645,70334.0,295833.0 +2011-10-13 00:00:00,4.45,7457350.0,33185207.5,84332.0496,475.0,0.0226179010989,0.0,43.0,0.0,7.64193145599,1689334.4046,20265.3,4.68456623,6.33896874558,4.27628191602,9294.0,4739.0,1681881.0,4739.0,4351.0,306799.872482,71841.0,319694.0 +2011-10-14 00:00:00,4.11455,7464000.0,30711001.2,85776.72,477.0,0.0191043082707,0.0,36.0,0.0,11.1689767434,1689334.4046,27374.10115,3.47204625,8.65051943171,4.82278032946,10647.0,5676.0,1687557.0,5676.0,4937.0,270082.897103,76909.0,316445.0 +2011-10-15 00:00:00,4.05,7471050.0,30257752.5,166864.1174,479.0,0.0173183687943,0.0,45.0,0.0,10.2907990684,1468195.42722,28564.65,3.47903207,9.3665617496,4.69813322368,11551.0,6080.0,1693637.0,6080.0,5346.0,402600.001817,75300.0,304964.0 +2011-10-16 00:00:00,3.9009000002,7477200.0,29167809.4815,136544.044,481.0,0.0168438699187,0.0,38.0,0.0,8.9770800384,1468195.42722,23998.3368012,2.8099505,10.9622121769,4.91970824133,9706.0,4878.0,1698515.0,4878.0,4598.0,233069.900188,56120.0,218919.0 +2011-10-17 00:00:00,3.75996,7482850.0,28135216.686,594727.5975,483.0,0.0235081504425,0.0,51.0,0.0,8.24723613284,1468195.42722,21258.81384,4.46768129,4.80686207893,3.8009679671,11136.0,5593.0,1704108.0,5593.0,5304.0,451457.189339,117624.0,442260.0 +2011-10-18 00:00:00,2.9,7489200.0,21718680.0,231518.003,485.0,0.0191396299213,0.0,51.0,0.0,9.26901760063,1468195.42722,18423.7,3.1571327,6.14694659294,3.31242358864,10981.0,5562.0,1709670.0,5562.0,5000.0,406424.715152,103352.0,299721.0 +2011-10-19 00:00:00,2.64999,7495800.0,19863795.042,233654.0808,487.0,0.0158494469697,0.0,48.0,0.0,9.63393955341,1468195.42722,17497.88397,3.42772158,7.26372578606,3.63781371518,9684.0,4810.0,1714480.0,4810.0,4810.0,274846.112574,90904.0,240894.0 +2011-10-20 00:00:00,2.42,7500950.0,18152299.0,114049.0428,488.0,0.0178689223301,0.0,40.0,0.0,7.51739222728,1468195.42722,12475.1,5.74099126,4.12883350063,2.64976635514,8801.0,4708.0,1719188.0,4708.0,4251.0,321171.850586,124854.0,302146.0 +2011-10-21 00:00:00,2.72002,7507850.0,20421502.157,187581.7178,490.0,0.0151356884058,0.0,48.0,0.0,10.0718458967,1468195.42722,18773.57804,2.79374852,7.23895300044,3.50449468732,10518.0,5357.0,1724545.0,5357.0,4958.0,446049.831816,95345.0,259341.0 +2011-10-22 00:00:00,3.3,7512550.0,24791415.0,365294.1117,491.0,0.0206501382979,0.0,41.0,0.0,6.86053271228,1468195.42722,15516.6,2.66416828,4.89539347403,3.21921161826,9425.0,4820.0,1729365.0,4820.0,4564.0,615136.934867,96049.0,316963.0 +2011-10-23 00:00:00,3.36,7517800.0,25259808.0,116314.8448,493.0,0.0220000952381,0.0,50.0,0.0,7.66336100839,1468195.42722,17650.08,3.00894325,4.97450135403,3.23795266924,10417.0,5451.0,1734816.0,5451.0,5239.0,557222.73155,105599.0,354811.0 +2011-10-24 00:00:00,3.2,7523950.0,24076640.0,260778.7904,495.0,0.0192235447154,0.0,48.0,0.0,8.9770800384,1468195.42722,19689.6,3.24402503,6.48818944335,3.32650785606,11390.0,5919.0,1740735.0,5919.0,5614.0,417449.301421,94834.0,303468.0 +2011-10-25 00:00:00,3.04,7530450.0,22892568.0,280648.4182,497.0,0.0173691,0.0,50.0,0.0,9.4879707723,1468195.42722,19769.12,3.01637396,5.84680328953,3.74273381295,10830.0,5282.0,1746017.0,5282.0,5179.0,354032.32128,111223.0,338118.0 +2011-10-26 00:00:00,2.876,7535900.0,21673248.4,83398.7275,499.0,0.0202813853211,0.0,36.0,0.0,7.95529857062,1468195.42722,15682.828,3.39589176,4.48631426248,2.95512116073,10204.0,5307.0,1751324.0,5307.0,5307.0,354289.43381,121547.0,349570.0 +2011-10-27 00:00:00,3.0499,7541650.0,23001278.335,173592.7152,500.0,0.0171303652174,0.0,40.0,0.0,8.39320491396,1468195.42722,17543.0248,2.51974203,7.39115523925,3.70184106352,9527.0,4739.0,1756063.0,4739.0,4608.0,616114.909277,77823.0,237352.0 +2011-10-28 00:00:00,3.255,7546750.0,24564671.25,166107.5258,502.0,0.0218745294118,0.0,38.0,0.0,7.44440783673,1468195.42722,16610.265,3.15074039,4.16786420775,3.24990510663,9752.0,5111.0,1761174.0,5111.0,4919.0,464194.278272,122437.0,398532.0 +2011-10-29 00:00:00,3.82717,7552700.0,28905466.859,285089.121,504.0,0.0217026722689,0.0,45.0,0.0,8.68514247618,1468195.42722,22783.14301,3.40234917,3.15497190723,3.910597839,11058.0,5826.0,1767000.0,5826.0,5600.0,467306.395224,188686.0,722135.0 +2011-10-30 00:00:00,3.65026,7557550.0,27587022.463,175154.2702,505.0,0.0203806701031,0.0,46.0,0.0,7.07948588395,1468195.42722,17714.71178,3.40992865,6.06841019809,3.62412270458,9259.0,4888.0,1771888.0,4888.0,4888.0,217988.154338,79972.0,291917.0 +2011-10-31 00:00:00,3.388,7564400.0,25628187.2,100622.17,507.0,0.0148399124088,0.0,43.0,0.0,9.99886150619,1468195.42722,23214.576,2.56528203,8.08399090092,4.68413559322,9725.0,4956.0,1776844.0,4956.0,4956.0,226517.563701,84760.0,287167.0 +2011-11-01 00:00:00,3.35,7571700.0,25365195.0,123346.8368,509.0,0.0158269931507,0.0,33.0,0.0,8.73436486,1203461.92638,24471.75,5.1065652,5.77661616221,4.15832625319,10403.0,5885.0,1782729.0,5885.0,5747.0,671779.713637,126458.0,423635.0 +2011-11-02 00:00:00,3.44,7579250.0,26072620.0,105710.794,511.0,0.0151431854305,0.0,40.0,0.0,9.03348694425,1203461.92638,25982.32,3.23511613,5.46077618346,4.51866434783,10673.0,5750.0,1788479.0,5750.0,5630.0,403170.84735,138314.0,475799.0 +2011-11-03 00:00:00,3.299,7585600.0,25024894.4,80000.1978,513.0,0.0174907952756,0.0,42.0,0.0,7.59770093987,1203461.92638,20955.248,2.88038385,5.54883714694,3.64692794988,10207.0,5746.0,1794225.0,5746.0,5508.0,357650.877977,114474.0,377651.0 +2011-11-04 00:00:00,3.21874,7592750.0,24439088.135,127158.4097,515.0,0.0187449440559,0.0,39.0,0.0,8.55489160946,1203461.92638,23023.64722,3.33893916,6.91993238342,3.45596625938,11518.0,6662.0,1800887.0,6662.0,6522.0,346464.874466,103368.0,332715.0 +2011-11-05 00:00:00,3.21,7600250.0,24396802.5,161089.4509,517.0,0.0189490066667,0.0,43.0,0.0,8.9736625274,1203461.92638,24084.63,3.42899532,6.71578419278,3.66306159696,12548.0,6575.0,1807462.0,6575.0,6575.0,368120.7916,111722.0,358627.0 +2011-11-06 00:00:00,3.05,7607650.0,23203332.5,51929.056,519.0,0.0135290405405,0.0,44.0,0.0,8.8540136937,1203461.92638,22576.1,2.68651732,9.216137936,4.49633539136,9641.0,5021.0,1812483.0,5021.0,5021.0,242378.312554,80316.0,244963.0 +2011-11-07 00:00:00,3.0289,7614200.0,23062650.38,73441.65,521.0,0.0173665496183,0.0,39.0,0.0,7.83699860726,1203461.92638,19848.3817,3.44751402,10.0485173934,3.72459780447,10269.0,5329.0,1817812.0,5329.0,5329.0,234510.824983,65214.0,197525.0 +2011-11-08 00:00:00,3.21,7620950.0,24463249.5,191938.2546,523.0,0.0183062592593,0.0,34.0,0.0,8.07629627466,1203461.92638,21677.13,3.72947765,5.76448582785,3.7712473904,10896.0,5748.0,1823560.0,5748.0,5616.0,864461.936361,117148.0,376046.0 +2011-11-09 00:00:00,3.114,7629400.0,23757951.6,158552.88,525.0,0.0173091301775,0.0,41.0,0.0,10.1103264475,1203461.92638,26322.642,3.78935692,3.25266711532,3.97202987777,12174.0,6627.0,1830187.0,6627.0,6222.0,1193440.33258,259879.0,809263.0 +2011-11-10 00:00:00,3.0,7636650.0,22909950.0,99612.7923,527.0,0.0185822,0.0,37.0,0.0,8.67454044315,1203461.92638,21759.0,3.43121601,5.80349865024,3.4190760528,11557.0,6364.0,1836551.0,6364.0,5888.0,389487.380272,124976.0,374929.0 +2011-11-11 00:00:00,3.0,7642750.0,22928250.0,134519.1111,529.0,0.0190111803279,0.0,44.0,0.0,7.29857885562,1203461.92638,18306.0,2.04213243,4.35650568395,3.36569222284,10074.0,5439.0,1841990.0,5439.0,5439.0,333985.952732,140066.0,420199.0 +2011-11-12 00:00:00,3.11,7649500.0,23789945.0,64246.1688,531.0,0.0176738296296,0.0,38.0,0.0,8.07629627466,1203461.92638,20998.72,2.58769763,8.59107986127,3.92793116349,10156.0,5346.0,1847336.0,5346.0,5346.0,259102.755947,78593.0,244425.0 +2011-11-13 00:00:00,3.099,7656850.0,23728578.15,29340.99,533.0,0.0136482585034,0.0,36.0,0.0,8.79418927685,1203461.92638,22783.848,2.52287731,9.35964671418,4.47795754717,9589.0,5088.0,1852424.0,5088.0,4875.0,275344.199865,78550.0,243426.0 +2011-11-14 00:00:00,3.03,7663650.0,23220859.5,965032.9779,535.0,0.0182159705882,0.0,38.0,0.0,8.13612069151,1203461.92638,20610.06,2.76633599,5.52855933392,3.66727046263,10726.0,5620.0,1858044.0,5620.0,5503.0,312461.389019,123034.0,372793.0 +2011-11-15 00:00:00,2.69,7672300.0,20638487.0,178516.8,537.0,0.0168181791908,0.0,37.0,0.0,10.2553335513,1192497.75009,23276.57,3.20336403,5.27377104253,3.61325209562,11798.0,6442.0,1864486.0,6442.0,6338.0,385370.903002,164076.0,441365.0 +2011-11-16 00:00:00,2.6,7678950.0,19965270.0,110293.116,539.0,0.0184516015038,0.0,37.0,0.0,7.88415816373,1192497.75009,17297.8,3.57793717,0.473524218569,2.95436379163,10639.0,5855.0,1870341.0,5855.0,5706.0,1877613.01145,1404997.0,3652992.0 +2011-11-17 00:00:00,2.60031,7686200.0,19986502.722,268820.6128,541.0,0.0174267862069,0.0,39.0,0.0,8.59551078,1192497.75009,18857.44812,2.95917489,0.281331767429,3.36980845604,10600.0,5596.0,1875937.0,5596.0,5596.0,2858886.19691,2577739.0,6702922.0 +2011-11-18 00:00:00,2.38998,7692750.0,18385518.645,213070.5766,543.0,0.0159183129771,0.0,42.0,0.0,7.76559939435,1192497.75009,15661.53894,3.34454677,0.227816280307,3.2506307472,9438.0,4818.0,1880755.0,4818.0,4604.0,5136996.58082,2876441.0,6874636.0 +2011-11-19 00:00:00,2.3,7699200.0,17708160.0,173065.963,545.0,0.0167428992248,0.0,44.0,0.0,7.64704062497,1192497.75009,14841.9,3.05504471,0.269184951784,3.023405989,8745.0,4909.0,1885664.0,3927.0,4330.0,4105280.90542,2397237.0,5513644.0 +2011-11-20 00:00:00,2.499,7705600.0,19256294.4,184171.902,547.0,0.0178798125,0.0,41.0,0.0,7.58776124028,1192497.75009,16003.596,4.0309302,0.973286332806,3.33686321935,8068.0,4796.0,1890460.0,3404.0,4664.0,1958849.41288,657977.0,1644284.0 +2011-11-21 00:00:00,2.29,7712350.0,17661281.5,97552.6211,549.0,0.0151687333333,0.0,39.0,0.0,8.00271693311,1192497.75009,15462.08,2.50056261,0.580948695242,3.06544012688,8487.0,5044.0,1895504.0,3607.0,4940.0,1796249.4371,1162237.0,2661522.0 +2011-11-22 00:00:00,2.35,7719100.0,18139885.0,81482.0622,551.0,0.0172034814815,0.0,42.0,0.0,8.00271693311,1192497.75009,15869.55,3.37516787,0.405060333427,2.95467324521,8795.0,5371.0,1900875.0,3999.0,5218.0,3512090.68949,1667159.0,3917824.0 +2011-11-23 00:00:00,2.38,7725650.0,18387047.0,95383.9464,553.0,0.0174055801527,0.0,47.0,0.0,7.76559939435,1192497.75009,15596.14,3.41667059,0.571379919155,2.775113879,8805.0,5620.0,1906495.0,4161.0,5380.0,1556254.49198,1146873.0,2729557.0 +2011-11-24 00:00:00,2.46,7731250.0,19018875.0,215058.9628,555.0,0.0194949107143,0.0,46.0,0.0,6.63929108524,1192497.75009,13783.38,3.49219286,3.28225704954,2.74569322709,8310.0,5020.0,1911515.0,3737.0,4767.0,1481015.67153,170706.0,419936.0 +2011-11-25 00:00:00,2.56,7737750.0,19808640.0,112043.7942,557.0,0.0171924230769,0.0,43.0,0.0,7.70632000966,1192497.75009,16647.68,3.78509764,3.66268865556,3.09781912914,9336.0,5374.0,1916889.0,3973.0,4687.0,676349.73159,177547.0,454521.0 +2011-11-26 00:00:00,2.53125,7744100.0,19602253.125,90303.3224,559.0,0.0177021732283,0.0,36.0,0.0,7.52848185559,1192497.75009,16081.03125,3.60336148,3.60195846943,3.21363534173,8122.0,5004.0,1921893.0,3724.0,4799.0,2154058.3638,176376.0,446452.0 +2011-11-27 00:00:00,2.4965,7749800.0,19347375.7,56888.8284,560.0,0.0173097807018,0.0,40.0,0.0,6.75784985462,1192497.75009,14235.043,2.73332716,0.511353766059,2.96934564038,8141.0,4794.0,1926687.0,3508.0,4680.0,1799564.62094,1115079.0,2783795.0 +2011-11-28 00:00:00,2.53899,7756000.0,19692406.44,106725.0243,562.0,0.0203349516129,0.0,36.0,0.0,7.35064370152,1192497.75009,15749.35497,3.04363533,0.234008453945,2.65811898228,9939.0,5925.0,1932612.0,4567.0,5778.0,3976959.62017,2650759.0,6730250.0 +2011-11-29 00:00:00,2.981,7762950.0,23141353.95,505908.8307,565.0,0.0217432374101,0.0,38.0,0.0,8.23983447186,1192497.75009,20729.874,4.44141507,0.339633625478,3.17504579568,11164.0,6529.0,1939141.0,5331.0,6183.0,3011316.72739,2047500.0,6103599.0 +2011-11-30 00:00:00,2.959,7770250.0,22992169.75,352118.8173,567.0,0.019062609589,0.0,39.0,0.0,7.91608649951,1090715.68005,21609.577,3.29898062,0.154478788174,3.41275694883,10512.0,6332.0,1945473.0,4830.0,5618.0,5874122.08393,4727510.0,13988702.0 +2011-12-01 00:00:00,3.14,7779500.0,24427630.0,199785.8885,570.0,0.0186013027027,0.0,44.0,0.0,10.0306575508,1090715.68005,29057.56,4.31536335,0.376206403671,4.31441128434,11715.0,6735.0,1952208.0,5198.0,6377.0,3247186.58629,2459820.0,7723835.0 +2011-12-02 00:00:00,3.138,7787350.0,24436704.3,181504.566,572.0,0.0174148407643,0.0,48.0,11.0666666667,8.5125039755,1090715.68005,24645.852,4.30495028,0.237357719451,3.90212982901,10589.0,6316.0,1958524.0,4961.0,5779.0,4672086.59002,3308930.0,10383421.0 +2011-12-03 00:00:00,3.12999,7794850.0,24397802.5515,363125.5945,574.0,0.01690016,0.0,37.0,12.7833333333,8.13296558169,1090715.68005,23487.44496,4.0934545,0.203795424088,4.24497469004,9426.0,5533.0,1964057.0,4169.0,5018.0,4034195.81939,3682124.0,11525011.0 +2011-12-04 00:00:00,2.99,7801700.0,23327083.0,263375.2275,576.0,0.0156591094891,0.0,37.0,16.0166666667,7.42810856461,1090715.68005,20490.47,3.5088385,0.213852115128,3.87343478261,9094.0,5290.0,1969347.0,3899.0,5170.0,3364466.2961,3204551.0,9581607.0 +2011-12-05 00:00:00,2.93,7809700.0,22882421.0,90500.2266,578.0,0.0170470375,0.0,36.0,13.3666666667,8.67516328714,1090715.68005,23448.79,3.61583294,0.424932774177,3.69446825272,10411.0,6347.0,1975694.0,4689.0,5866.0,2092723.78582,1883357.0,5518235.0 +2011-12-06 00:00:00,3.05,7817650.0,23843832.5,170164.7348,580.0,0.0183092704403,0.0,36.0,15.1833333333,8.62094351659,1090715.68005,24256.65,3.49937086,0.136530634767,3.45487110098,11341.0,7021.0,1982715.0,5580.0,6302.0,7369513.04656,5825066.0,17766452.0 +2011-12-07 00:00:00,3.082,7825000.0,24116650.0,178203.27,583.0,0.021510707483,0.0,36.0,14.0,7.97030627006,1090715.68005,22661.946,3.99867645,0.13839219677,3.18330467762,10988.0,7119.0,1989834.0,5695.0,6229.0,5591453.63409,5313161.0,16375162.0 +2011-12-08 00:00:00,3.1,7832700.0,24281370.0,121664.8735,585.0,0.0175812792208,0.0,42.0,14.0166666667,8.34984466387,1090715.68005,23879.3,3.28631467,0.197463040143,4.12636944876,9481.0,5787.0,1995621.0,4203.0,5653.0,4750151.41584,3900983.0,12093048.0 +2011-12-09 00:00:00,3.039,7840250.0,23826519.75,105684.9586,587.0,0.0161173774834,0.0,35.0,10.2666666667,8.18718535224,1090715.68005,22950.528,2.96146207,0.645234712643,4.03632219486,9524.0,5686.0,2001307.0,4090.0,5585.0,2578945.79109,1170427.0,3556927.0 +2011-12-10 00:00:00,3.04,7848100.0,23858224.0,229318.5696,589.0,0.0153768980892,0.0,44.0,14.0333333333,8.5125039755,1090715.68005,23873.12,3.02294953,2.41741227591,4.1203175699,9793.0,5794.0,2007101.0,4234.0,5242.0,1146907.37714,324851.0,987549.0 +2011-12-11 00:00:00,3.38,7855350.0,26551083.0,351862.752,591.0,0.0169413103448,0.0,42.0,13.25,7.86186672897,1090715.68005,24809.2,90.99811174,2.72577695151,4.73458015267,8549.0,5240.0,2012341.0,3694.0,5020.0,908804.148718,269281.0,910170.0 +2011-12-12 00:00:00,3.34237,7862050.0,26277880.0585,129925.9278,593.0,0.0191634552239,0.0,33.0,10.6333333333,7.26544925298,1090715.68005,23413.30185,305.20213478,2.16792401343,4.7549353879,8547.0,4924.0,2017265.0,3475.0,4663.0,780887.058257,323120.0,1079987.0 +2011-12-13 00:00:00,3.3,7868500.0,25966050.0,107472.9186,595.0,0.0195336821705,0.0,31.0,15.6166666667,7.40682744479,1155038.33396,21298.2,4.77703305,3.97301048219,3.86186763373,9008.0,5515.0,2022780.0,3910.0,5001.0,415686.930065,162446.0,536072.0 +2011-12-14 00:00:00,3.277,7875700.0,25808668.9,230169.2016,597.0,0.0156908680556,0.0,34.0,17.05,8.26808645,1155038.33396,23604.231,3.6461913,5.64114804456,4.60570360976,9943.0,5125.0,2027905.0,3602.0,4477.0,414644.02245,127687.0,418430.0 +2011-12-15 00:00:00,3.1933,7881850.0,25169111.605,97579.1302,599.0,0.017576300813,0.0,49.0,15.9333333333,7.06232384271,1155038.33396,19664.3414,8.39607542,4.34230244692,3.59100463842,8700.0,5476.0,2033381.0,3972.0,5065.0,460923.223167,141814.0,452855.0 +2011-12-16 00:00:00,3.23,7888050.0,25478401.5,98353.0116,601.0,0.0189291451613,0.0,36.0,12.0166666667,7.11974110972,1155038.33396,20032.46,2.836012,3.84218983149,3.76620793382,8365.0,5319.0,2038700.0,3874.0,5219.0,434633.624399,161418.0,521381.0 +2011-12-17 00:00:00,3.23,7895350.0,25501980.5,54092.83,603.0,0.0140854178082,0.0,42.0,13.1833333333,8.38292098403,1155038.33396,23585.46,2.72970204,5.49919159358,4.8942643702,7780.0,4819.0,2043519.0,3386.0,4683.0,427685.75637,132783.0,428890.0 +2011-12-18 00:00:00,3.25,7902700.0,25683775.0,36385.088,605.0,0.0136345238095,0.0,37.0,9.23333333333,8.44033825104,1155038.33396,23897.25,3.89415776,9.11522028672,5.17816901408,7873.0,4615.0,2048134.0,3297.0,4615.0,310832.271208,80667.0,262169.0 +2011-12-19 00:00:00,3.70036,7910250.0,29270772.69,482591.6909,607.0,0.0162191854305,0.0,35.0,16.0333333333,8.6700073191,1155038.33396,27948.81908,3.61261747,5.69257192816,5.3747729,8828.0,5200.0,2053334.0,3845.0,5200.0,456568.669616,132682.0,490970.0 +2011-12-20 00:00:00,4.5,7917000.0,35626500.0,744348.6392,610.0,0.0254560148148,0.0,30.0,14.9,7.75133104688,1155038.33396,30397.5,5.83700461,3.42455412447,4.54780071813,10966.0,6684.0,2060018.0,5116.0,6200.0,487765.091405,197252.0,887634.0 +2011-12-21 00:00:00,4.11,7924750.0,32570722.5,195054.153,612.0,0.0165731225806,0.0,31.0,12.925,8.89967638715,1155038.33396,31864.83,3.99252286,4.71634485826,5.62287453679,9328.0,5667.0,2065685.0,4158.0,5147.0,608602.022159,164386.0,675626.0 +2011-12-22 00:00:00,3.99199,7931650.0,31663067.4835,218387.3421,614.0,0.0181945144928,0.0,35.0,14.6,7.92358284792,1155038.33396,27560.69896,4.15561326,6.56963203378,4.73714316947,9669.0,5818.0,2071503.0,4263.0,5514.0,497996.019286,105090.0,419517.0 +2011-12-23 00:00:00,3.95,7939250.0,31360037.5,82294.056,616.0,0.0163956381579,0.0,33.0,13.2333333333,8.72742458611,1155038.33396,30031.85,3.10079941,7.89605361785,5.23202961672,9685.0,5740.0,2077243.0,4255.0,5451.0,293820.117057,96289.0,380340.0 +2011-12-24 00:00:00,3.9499,7945850.0,31385312.915,61071.3264,617.0,0.0150948409091,0.0,35.0,15.3666666667,7.57907924583,1155038.33396,26077.2398,2.23895545,7.81958822703,5.57682630453,7849.0,4676.0,2081919.0,3302.0,4503.0,278028.547231,84429.0,333486.0 +2011-12-25 00:00:00,4.3897,7954550.0,34918088.135,335600.7372,619.0,0.0125510689655,0.0,39.0,13.0333333333,9.99060446042,1155038.33396,38199.1694,2.78505591,13.1723069819,7.19788381383,8775.0,5307.0,2087226.0,3773.0,5307.0,316815.853511,66063.0,289996.0 +2011-12-26 00:00:00,4.31259,7963150.0,34341801.0585,361318.9756,621.0,0.0136405174419,0.0,33.0,12.5333333333,9.87576992639,1155038.33396,37101.21177,3.40552884,10.3042193354,6.89485444527,9053.0,5381.0,2092607.0,3868.0,5381.0,383673.998344,83490.0,360058.0 +2011-12-27 00:00:00,4.06,7971100.0,32362666.0,126336.8214,623.0,0.0151436666667,0.0,30.0,13.8333333333,9.16800488128,1159929.49722,32285.12,2.76747331,9.61377776591,5.79521091366,9312.0,5571.0,2098178.0,4149.0,5571.0,982261.420923,82715.0,335821.0 +2011-12-28 00:00:00,4.18888,7978600.0,33421397.968,143323.5708,625.0,0.01512992,0.0,38.0,13.9,8.64906120876,1159929.49722,31429.16664,3.33596172,8.04178504337,6.3250486295,8289.0,4969.0,2103147.0,3564.0,4662.0,326037.959187,93300.0,390823.0 +2011-12-29 00:00:00,4.33,7985600.0,34577648.0,227221.891,627.0,0.0156155857143,0.0,34.0,14.9666666667,8.07245712817,1159929.49722,30327.32,4.0354475,6.01887415694,6.03769062313,8731.0,5023.0,2108170.0,3703.0,4909.0,451570.140179,116367.0,503870.0 +2011-12-30 00:00:00,4.3,7992000.0,34365600.0,174852.6805,629.0,0.0170220078125,0.0,36.0,13.9,7.38053223147,1159929.49722,27532.9,3.52080887,7.58256056107,5.48027468153,8353.0,5024.0,2113194.0,3544.0,4865.0,337122.489307,84444.0,363108.0 +2011-12-31 00:00:00,4.995,8000050.0,39960249.75,602861.786,631.0,0.0154306024845,0.0,47.0,12.1333333333,9.2833256974,1159929.49722,40224.735,3.62038935,9.68135983204,7.50881743513,8668.0,5357.0,2118551.0,3779.0,5220.0,288894.529061,83180.0,415486.0 +2012-01-01 00:00:00,5.2,8007500.0,41639000.0,559551.447,633.0,0.0154207852349,0.0,37.0,15.05,8.5914008007,1159929.49722,38755.6,3.22260941,4.41385158299,8.56856068981,7701.0,4523.0,2123074.0,3052.0,4523.0,303512.408393,168855.0,878045.0 +2012-01-02 00:00:00,5.4999,8015100.0,44082248.49,362565.2546,636.0,0.0198423947368,0.0,34.0,15.5666666667,8.76438202487,1159929.49722,41826.7395,5.2069139,7.35953081036,7.20033387846,9669.0,5809.0,2128883.0,4239.0,5809.0,295186.118977,103335.0,568334.0 +2012-01-03 00:00:00,5.29,8023200.0,42442728.0,624696.9795,638.0,0.0182650555556,0.0,39.0,13.6166666667,9.34098610546,1159929.49722,42875.45,5.78307056,9.59320473425,7.73366702742,9207.0,5544.0,2134427.0,3966.0,5441.0,244250.937584,84487.0,446936.0 +2012-01-04 00:00:00,5.6063,8030900.0,45023634.67,694588.7025,640.0,0.0174022792208,0.0,37.0,13.6166666667,8.87970284099,1159929.49722,43246.9982,14.21969541,6.49553535404,7.67334957417,9255.0,5636.0,2140063.0,4012.0,5400.0,338482.005127,118758.0,665796.0 +2012-01-05 00:00:00,6.399,8038250.0,51436761.75,1145784.676,643.0,0.0248864557823,0.0,45.0,14.1166666667,8.47607998458,1159929.49722,47064.645,5.55023698,3.48466187361,6.80419907474,11542.0,6917.0,2146980.0,5125.0,6762.0,673601.094563,211068.0,1350623.0 +2012-01-06 00:00:00,7.22,8046750.0,58097535.0,1499737.7192,646.0,0.0214177235294,0.0,47.0,10.1333333333,9.80226936993,1159929.49722,61413.32,6.65531797,4.89852539491,9.65466436095,11043.0,6361.0,2153341.0,5175.0,6062.0,622080.994298,173644.0,1253710.0 +2012-01-07 00:00:00,7.01556,8055800.0,56515948.248,328101.5136,649.0,0.0175938618785,0.0,41.0,12.3166666667,10.4365338586,1159929.49722,63518.88024,4.83857232,8.65935041017,10.2268362969,9902.0,6211.0,2159552.0,4186.0,5653.0,393041.111522,104557.0,733529.0 +2012-01-08 00:00:00,7.2,8063850.0,58059720.0,416207.7756,652.0,0.0201512919255,0.0,55.0,14.0166666667,9.2833256974,1159929.49722,57981.6,3.44381947,10.0050804284,9.21806041335,10516.0,6290.0,2165842.0,4472.0,5841.0,330587.82283,80489.0,579522.0 +2012-01-09 00:00:00,7.2,8071900.0,58117680.0,968056.6045,655.0,0.0206863664596,0.0,42.0,12.65,10.0102562182,1250757.73927,58003.2,6.16347974,5.36729952467,9.66881146858,10229.0,5999.0,2171841.0,4323.0,5521.0,442394.95163,150094.0,1080678.0 +2012-01-10 00:00:00,6.89,8079200.0,55665688.0,709106.176,658.0,0.0246097739726,0.0,45.0,13.7166666667,9.07762365126,1250757.73927,50324.56,4.64067614,6.78601664547,7.63766277129,11080.0,6589.0,2178430.0,4859.0,5954.0,375302.003101,107633.0,741592.0 +2012-01-11 00:00:00,7.138,8086800.0,57723578.4,685859.4798,662.0,0.0287034605263,0.0,42.0,13.0166666667,9.45067667802,1250757.73927,54284.49,5.17871126,6.93486169691,7.57317103795,12031.0,7168.0,2185598.0,5299.0,6275.0,451444.26569,109663.0,782777.0 +2012-01-12 00:00:00,6.997,8095100.0,56641414.7,951404.1786,665.0,0.022472060241,0.0,41.0,13.3333333333,10.3211337405,1250757.73927,58361.977,41.82887588,10.5422732348,8.40587310961,11184.0,6943.0,2192541.0,5002.0,6369.0,311617.955507,79120.0,553600.0 +2012-01-13 00:00:00,6.8583899897,8101300.0,55561874.8236,403409.2915,668.0,0.025067266129,0.0,50.0,14.4333333333,7.70976255313,1250757.73927,42583.743446,9.94639858,3.61491633038,6.24029065739,11096.0,6824.0,2199365.0,5197.0,5803.0,439298.714578,171761.0,1178001.0 +2012-01-14 00:00:00,6.75,8109300.0,54737775.0,942254.4773,670.0,0.017763375,0.0,47.0,12.2333333333,9.94808071371,1250757.73927,54074.25,11.73821501,6.46437315232,8.03003415503,10567.0,6734.0,2206099.0,4846.0,6556.0,368949.362806,123925.0,836496.0 +2012-01-15 00:00:00,6.98999,8116700.0,56735651.833,432623.1,673.0,0.0205450067568,0.0,48.0,13.1166666667,9.20197466018,1250757.73927,51767.86594,6.7042272,9.33073061166,7.75548553408,11200.0,6675.0,2212774.0,4941.0,6287.0,279850.691591,79372.0,554810.0 +2012-01-16 00:00:00,7.18888,8124600.0,58406774.448,846028.6167,676.0,0.0212559177215,0.0,37.0,13.05,9.82372970479,1250757.73927,57007.8184,30.6769841,6.21155754334,8.5277215258,11207.0,6685.0,2219459.0,4816.0,6341.0,406064.284079,127665.0,917770.0 +2012-01-17 00:00:00,6.98,8132500.0,56764850.0,1293640.7372,678.0,0.0186360253165,0.0,40.0,12.9333333333,9.82372970479,1250757.73927,55302.54,23.16297162,5.46029532344,8.44958594347,11033.0,6545.0,2226004.0,4725.0,6263.0,398498.285018,145102.0,1012812.0 +2012-01-18 00:00:00,6.95,8139600.0,56570220.0,1359636.6602,681.0,0.0243398873239,0.0,34.0,12.7833333333,8.82892163342,1250757.73927,49421.45,11.20841262,4.63502169636,6.84981981982,11962.0,7215.0,2233219.0,5311.0,6683.0,448003.801648,153419.0,1066261.0 +2012-01-19 00:00:00,6.3,8146400.0,51322320.0,713534.766,684.0,0.0221898676471,0.0,50.0,13.5166666667,8.45586860665,1250757.73927,42884.1,7.25502575,5.44670953935,6.63429764851,10970.0,6464.0,2239683.0,4664.0,6175.0,359155.567288,124975.0,787340.0 +2012-01-20 00:00:00,6.58,8153300.0,53648714.0,433777.2124,687.0,0.0223612971014,0.0,51.0,12.8666666667,8.58021961558,1250757.73927,45684.94,43.74500914,4.74253893349,6.80037808872,11045.0,6718.0,2246401.0,4863.0,6269.0,391788.68492,146398.0,963301.0 +2012-01-21 00:00:00,6.55,8162250.0,53462737.5,409484.9755,690.0,0.016828972067,0.0,51.0,11.05,11.1294152985,1250757.73927,58655.25,5.32543933,9.65514379928,8.66271599468,10759.0,6771.0,2253172.0,4714.0,6200.0,307719.918566,92748.0,607503.0 +2012-01-22 00:00:00,6.39,8168750.0,52198312.5,284825.2896,692.0,0.0180393923077,0.0,47.0,15.4,8.45097882303,1307728.3606,41554.17,3.21846767,10.4490189081,7.90153451226,8918.0,5259.0,2258431.0,3496.0,4890.0,303898.406446,62236.0,397685.0 +2012-01-23 00:00:00,6.45485,8177300.0,52783244.905,116970.4754,694.0,0.0151812105263,0.0,39.0,12.9,11.1162875288,1307728.3606,55214.7869,4.32893996,12.2051308099,9.22707000334,10161.0,5984.0,2264415.0,4095.0,5857.0,287869.462523,70085.0,452390.0 +2012-01-24 00:00:00,6.515,8184050.0,53319085.75,227313.576,697.0,0.0228022444444,0.0,39.0,12.85,8.77601647007,1307728.3606,44028.37,8.74090361,6.97797637672,6.45861375972,11338.0,6817.0,2271232.0,5103.0,6220.0,321695.2799,96848.0,630962.0 +2012-01-25 00:00:00,6.45,8191800.0,52837110.0,787721.4912,700.0,0.0245493741935,0.0,36.0,11.6833333333,10.0761670582,1307728.3606,50032.65,7.51802097,6.55296176299,6.24081950854,12942.0,8017.0,2279249.0,6243.0,7130.0,410275.473721,118374.0,763512.0 +2012-01-26 00:00:00,6.2,8198300.0,50829460.0,695863.4917,702.0,0.0228669153846,0.0,40.0,15.2333333333,8.45097882303,1307728.3606,40343.4,7.15324525,4.9701849027,5.98922209026,11098.0,6736.0,2285985.0,4843.0,6431.0,443244.82851,130921.0,811708.0 +2012-01-27 00:00:00,5.689,8205250.0,46679667.25,619312.4141,705.0,0.0225891366906,0.0,51.0,13.2833333333,9.0360465877,1307728.3606,39658.019,21.44948903,4.91891298773,6.06021072738,10852.0,6544.0,2292529.0,4931.0,6137.0,388447.881161,141718.0,806235.0 +2012-01-28 00:00:00,5.74815,8213000.0,47209555.95,504363.8899,707.0,0.0175282387097,0.0,42.0,10.8833333333,10.0761670582,1307728.3606,44582.6514,6.21920755,9.21009600252,7.31462697293,10498.0,6095.0,2298624.0,4323.0,5724.0,272882.336962,84212.0,484063.0 +2012-01-29 00:00:00,5.76,8221150.0,47353824.0,258072.7636,710.0,0.0195497177914,0.0,43.0,13.7666666667,10.5962272935,1307728.3606,48216.96,221.28355145,8.847665711,7.45930693069,10772.0,6464.0,2305088.0,4611.0,5974.0,328587.840061,94613.0,544968.0 +2012-01-30 00:00:00,5.6,8229450.0,46084920.0,235596.3045,712.0,0.0161185301205,0.0,46.0,12.0,10.7912498817,1307728.3606,46508.0,5.00811954,10.0352748773,7.72686492773,10175.0,6019.0,2311107.0,4139.0,5632.0,340079.480463,82758.0,463445.0 +2012-01-31 00:00:00,5.65,8237350.0,46541027.5,271881.6758,714.0,0.018002664557,0.0,48.0,11.0833333333,10.2711896465,1307728.3606,44787.55,27.76413677,9.42012527925,6.92341165559,11376.0,6469.0,2317576.0,4637.0,6023.0,319873.15298,84150.0,475445.0 +2012-02-01 00:00:00,5.638,8244100.0,46480235.8,679463.0004,717.0,0.0246948518519,0.0,43.0,17.0333333333,8.77601647007,1307728.3606,38095.966,7.67023534,4.82379355618,5.52115449275,11855.0,6900.0,2324476.0,5071.0,6755.0,413291.783178,140076.0,789751.0 +2012-02-02 00:00:00,6.2,8252250.0,51163950.0,334985.5548,720.0,0.0198642760736,0.0,47.0,12.4333333333,10.5962272935,1307728.3606,50592.0,10.52551844,5.85648142907,7.27419122933,12071.0,6955.0,2331431.0,5113.0,6783.0,426235.607313,139333.0,863863.0 +2012-02-03 00:00:00,6.148,8260250.0,50784017.0,357939.7168,723.0,0.0208661375,0.0,50.0,12.65,10.4012047053,1307728.3606,49227.036,7.14420136,6.78649337969,7.09016793893,12407.0,6943.0,2338374.0,5156.0,6281.0,365576.374993,117984.0,725368.0 +2012-02-04 00:00:00,6.0,8268450.0,49610700.0,124826.3376,726.0,0.0213869878049,0.0,50.0,11.6333333333,11.2475539763,1379647.43921,49248.0,8.85793127,6.00341521287,6.48255890483,12959.0,7597.0,2345971.0,5774.0,7228.0,398931.841246,136722.0,820333.0 +2012-02-05 00:00:00,5.9625,8275250.0,49341178.125,689414.3168,728.0,0.0216513308824,0.0,58.0,16.4833333333,9.32723988282,1379647.43921,40568.85,4.45615015,6.13834487085,6.13193016929,11232.0,6616.0,2352587.0,5084.0,5986.0,347978.207919,110844.0,660909.0 +2012-02-06 00:00:00,5.79,8282650.0,47956543.5,503908.365,730.0,0.0196650540541,0.0,55.0,12.7333333333,10.1502316372,1379647.43921,42869.16,4.48191176,6.23080844545,6.59525538462,10914.0,6500.0,2359087.0,4576.0,5960.0,312114.628591,118829.0,688019.0 +2012-02-07 00:00:00,5.70999,8289800.0,47334675.102,414041.698,732.0,0.0199843846154,0.0,46.0,13.8666666667,9.8073184062,1379647.43921,40854.97845,5.50077725,6.27680431608,6.00896873805,10983.0,6799.0,2365886.0,5090.0,6034.0,335635.540588,113991.0,650888.0 +2012-02-08 00:00:00,5.8494,8296400.0,48528962.16,1349405.9268,734.0,0.021974030303,0.0,51.0,15.6833333333,9.05290929803,1379647.43921,38629.4376,4.40704453,6.45730019489,5.8361440701,11209.0,6619.0,2372505.0,5078.0,6002.0,302182.065236,102272.0,598229.0 +2012-02-09 00:00:00,5.8,8303600.0,48160880.0,523518.0075,737.0,0.0238502361111,0.0,71.0,13.2166666667,9.87590105239,1379647.43921,41789.0,5.95689282,7.79618754058,5.7568535611,11806.0,7259.0,2379764.0,5536.0,5999.0,275427.677936,92417.0,536018.0 +2012-02-10 00:00:00,5.92525,8310950.0,49244456.4875,237567.118,740.0,0.0249955238095,0.0,66.0,10.5666666667,10.081648991,1379647.43921,43592.06425,7.26552646,8.05513823821,5.04421016547,12310.0,8642.0,2388406.0,6905.0,6555.0,300669.729039,91333.0,541171.0 +2012-02-11 00:00:00,6.0,8317850.0,49907100.0,403924.572,743.0,0.0254366521739,0.0,71.0,12.6,9.46440517521,1379647.43921,41424.0,4.07907004,6.6926163113,5.4333683106,12079.0,7624.0,2396030.0,6032.0,6048.0,364050.07961,103158.0,618951.0 +2012-02-12 00:00:00,5.85,8325850.0,48706222.5,465510.024,746.0,0.02026495,0.0,50.0,10.95,10.9732233915,1379647.43921,46817.55,3.47829872,5.66488206372,6.32242403781,11301.0,7405.0,2403435.0,5663.0,5914.0,444742.958455,141274.0,826452.0 +2012-02-13 00:00:00,5.72,8333200.0,47665904.0,913983.8802,749.0,0.0236193129252,0.0,38.0,10.8333333333,10.081648991,1379647.43921,42064.88,4.81346772,5.38379274848,5.59820069204,12245.0,7514.0,2410949.0,5857.0,6460.0,336255.743845,136595.0,781324.0 +2012-02-14 00:00:00,5.6,8340000.0,46704000.0,1406287.047,753.0,0.0327553308824,0.0,37.0,9.61666666667,9.32723988282,1379647.43921,38113.6,6.96051344,1.7830517871,3.92519052523,14695.0,9710.0,2420659.0,8100.0,7285.0,1272718.18989,381705.0,2137549.0 +2012-02-15 00:00:00,4.88,8347100.0,40733848.0,745895.365,757.0,0.028757084507,0.0,41.0,12.15,9.73873576,1379647.43921,34721.2,15.26703072,1.65637707147,3.65063610556,14215.0,9511.0,2430170.0,7802.0,6887.0,1218761.58909,429552.0,2096214.0 +2012-02-16 00:00:00,4.73368,8353550.0,39543032.564,701888.4785,761.0,0.0339984573643,0.0,49.0,12.7333333333,8.84716135944,1379647.43921,30574.83912,9.73008108,2.35116018841,3.29257367219,14299.0,9286.0,2439456.0,7743.0,6358.0,1710441.06074,274715.0,1300415.0 +2012-02-17 00:00:00,4.76998,8360650.0,39880133.287,611815.441,764.0,0.0221596549296,0.0,45.0,13.3166666667,9.73873576,1379647.43921,33881.16794,3.53606055,3.76367442942,4.75325027217,11991.0,7128.0,2446584.0,5566.0,6058.0,1128149.13802,188725.0,900215.0 +2012-02-18 00:00:00,4.49675,8369400.0,37635099.45,303814.2576,766.0,0.0163119771429,0.0,46.0,12.0833333333,12.0019630845,1379647.43921,39360.05275,3.79084356,7.47691130548,5.8957538571,11605.0,6676.0,2453260.0,5024.0,6075.0,668757.37948,117067.0,526421.0 +2012-02-19 00:00:00,4.33333,8377250.0,36301388.7425,274752.7425,768.0,0.0159931146497,0.0,49.0,12.3833333333,10.7413680221,1376302.26789,34025.30716,2.44848079,9.63809072354,5.73589129467,10536.0,5932.0,2459192.0,4286.0,5273.0,471283.485902,81468.0,353030.0 +2012-02-20 00:00:00,4.52,8384550.0,37898166.0,171026.7235,770.0,0.0180716849315,0.0,39.0,12.1833333333,9.98878809696,1376302.26789,33009.56,3.9273343,6.93385262214,5.39548218372,10712.0,6118.0,2465310.0,4510.0,5744.0,398966.315061,105324.0,476064.0 +2012-02-21 00:00:00,4.4354,8390950.0,37217219.63,229268.3812,772.0,0.0210746171875,0.0,38.0,16.15,8.75729367405,1376302.26789,28399.8662,3.68499377,6.21452330273,4.473828954,11125.0,6348.0,2471658.0,4767.0,5751.0,361327.068711,103033.0,456992.0 +2012-02-22 00:00:00,4.54,8398800.0,38130552.0,468206.7468,775.0,0.0207638598726,0.0,40.0,12.05,10.7413680221,1376302.26789,35652.62,3.3301254,5.36938652058,5.00457888827,12333.0,7124.0,2478782.0,5474.0,6573.0,628104.852685,146255.0,663998.0 +2012-02-23 00:00:00,4.92481,8407200.0,41403862.632,801887.5904,778.0,0.0212871428571,0.0,44.0,12.4,11.4939479472,1376302.26789,41388.10324,4.19034459,6.70532457547,5.25163091486,13080.0,7881.0,2486663.0,6051.0,7253.0,810128.36467,125333.0,617242.0 +2012-02-24 00:00:00,5.19778,8414450.0,43736459.921,454514.1538,781.0,0.0241175517241,0.0,36.0,9.81666666667,9.92037174013,1376302.26789,37704.69612,4.33478143,4.33015572605,5.23458227405,12673.0,7203.0,2493866.0,5558.0,6677.0,587906.679721,167523.0,870747.0 +2012-02-25 00:00:00,5.07,8422800.0,42703596.0,423491.3288,784.0,0.0189804610778,0.0,43.0,8.98333333333,11.4255315904,1376302.26789,42354.78,4.26574148,4.59221758785,6.42908014572,11532.0,6588.0,2500454.0,4910.0,6199.0,523252.137539,181916.0,922316.0 +2012-02-26 00:00:00,5.00073,8430400.0,42158154.192,352403.8155,786.0,0.0170366052632,0.0,57.0,11.1166666667,10.3992862379,1376302.26789,38015.54946,2.61240263,8.50875386029,6.49727387797,10278.0,5851.0,2506305.0,4227.0,5529.0,330484.637243,89343.0,446782.0 +2012-02-27 00:00:00,5.1,8438300.0,43035330.0,153254.2758,789.0,0.0191431265823,0.0,47.0,9.26666666667,10.8097843789,1376302.26789,40310.4,4.78372398,8.60975829694,6.22554440154,11131.0,6475.0,2512780.0,4684.0,6132.0,362452.758278,91803.0,468194.0 +2012-02-28 00:00:00,5.0,8445800.0,42229000.0,312673.0417,792.0,0.0204083266667,0.0,46.0,9.68333333333,10.2624535243,1376302.26789,37525.0,5.47527216,6.38255596969,5.66244152709,11726.0,6627.0,2519407.0,5029.0,6182.0,386149.323537,117586.0,587931.0 +2012-02-29 00:00:00,4.9,8455100.0,41429990.0,139593.1286,795.0,0.0161983978495,0.0,50.0,7.28333333333,12.7254423701,1376302.26789,45584.7,3.15391449,8.87563591594,6.67907692308,12087.0,6825.0,2526232.0,5096.0,6406.0,342453.111043,104815.0,513594.0 +2012-03-01 00:00:00,4.98421,8462900.0,42180870.809,227438.562,798.0,0.021509025641,0.0,45.0,7.88333333333,10.6729516652,1376302.26789,38906.74326,6.63650636,4.90284519619,5.79573115746,12079.0,6713.0,2532945.0,5123.0,6304.0,453115.723772,159214.0,793554.0 +2012-03-02 00:00:00,4.98888,8469550.0,42253568.604,618117.2837,801.0,0.0278850601504,0.0,44.0,11.95,9.89722287527,1496978.59503,33196.00752,4.45115638,2.85079915648,4.31341054054,13152.0,7696.0,2540641.0,6031.0,7114.0,731389.395867,233408.0,1164446.0 +2012-03-03 00:00:00,4.77995,8475500.0,40512466.225,191759.0263,803.0,0.0224172521008,0.0,42.0,9.85833333333,8.85540994103,1496978.59503,28455.04235,3.04970302,3.75413512811,4.99123703736,10220.0,5701.0,2546342.0,4378.0,5026.0,422063.143165,158572.0,757965.0 +2012-03-04 00:00:00,4.9,8482000.0,41561800.0,286278.72,805.0,0.0203162846154,0.0,39.0,8.18333333333,9.67397724651,1496978.59503,31864.7,3.95643698,6.73032471129,5.29577862722,11319.0,6017.0,2552359.0,4531.0,5392.0,630240.967487,96622.0,473450.0 +2012-03-05 00:00:00,5.04,8488600.0,42782544.0,338423.794,808.0,0.0246849393939,0.0,34.0,9.16666666667,9.82280766568,1496978.59503,33284.16,4.57778698,7.45466754054,4.9463753901,12425.0,6729.0,2559088.0,5305.0,6054.0,437601.315364,88589.0,446488.0 +2012-03-06 00:00:00,5.05,8496000.0,42904800.0,230732.8961,811.0,0.0232791824324,0.0,38.0,8.9,11.0134510191,1496978.59503,37390.2,4.77293119,6.365731793,5.56981975272,11913.0,6713.0,2565801.0,4916.0,6286.0,360222.310629,116310.0,587367.0 +2012-03-07 00:00:00,5.07,8503450.0,43112491.5,236515.9128,814.0,0.0209478791946,0.0,33.0,11.3666666667,11.0878662287,1496978.59503,37791.78,4.97452409,6.76172446066,5.74867356252,11591.0,6574.0,2572375.0,4828.0,5767.0,403618.032487,110238.0,558907.0 +2012-03-08 00:00:00,5.0,8511250.0,42556250.0,288260.657,817.0,0.0197188782051,0.0,44.0,8.96666666667,11.6087726958,1496978.59503,39020.0,4.28583196,8.04059783299,5.88093443858,12250.0,6635.0,2579010.0,4983.0,5831.0,413181.355809,97057.0,485287.0 +2012-03-09 00:00:00,4.9499,8519550.0,42170920.545,168213.7995,819.0,0.0176445963855,0.0,51.0,9.2,12.3529247917,1496978.59503,41099.0197,3.56641541,7.75505192156,6.34439945971,11826.0,6478.0,2585488.0,4806.0,5815.0,605187.450668,107066.0,529964.0 +2012-03-10 00:00:00,4.94,8528200.0,42129308.0,142787.712,822.0,0.020388,0.0,50.0,10.5416666667,12.8738312588,1496978.59503,42755.7,5.05300613,8.45208463081,7.06238850347,10915.0,6054.0,2591542.0,4443.0,5559.0,534069.03332,102401.0,505860.0 +2012-03-11 00:00:00,4.99,8534850.0,42588901.5,215330.3676,824.0,0.019347406015,0.0,46.0,12.1666666667,9.89722287527,1496978.59503,33198.47,3.07837341,9.07681622166,6.41640316969,9925.0,5174.0,2596716.0,3726.0,4671.0,352413.026389,73297.0,365750.0 +2012-03-12 00:00:00,4.95915,8543300.0,42367506.195,118507.9923,826.0,0.0160776035503,0.0,43.0,7.88333333333,12.5761704205,1496978.59503,41919.69495,3.51928212,7.76281630496,7.31838249825,10385.0,5728.0,2602444.0,4053.0,4735.0,523378.295222,108891.0,540006.0 +2012-03-13 00:00:00,5.41,8550900.0,46260369.0,678712.2685,829.0,0.0213640263158,0.0,36.0,9.86666666667,11.3111118575,1496978.59503,41170.1,10.06316769,5.63584599824,6.04997795738,12352.0,6805.0,2609249.0,5183.0,6230.0,668177.834788,135029.0,730504.0 +2012-03-14 00:00:00,5.4444,8557800.0,46592086.32,356080.913,833.0,0.0294702971014,0.0,42.0,10.55,10.2692989232,1496978.59503,37593.582,5.98762025,5.81421011568,5.2978554115,12273.0,7096.0,2616345.0,5482.0,6399.0,460298.910177,118761.0,646581.0 +2012-03-15 00:00:00,5.45,8564250.0,46675162.5,235488.964,836.0,0.0259458604651,0.0,44.0,10.9333333333,9.59956203692,1496978.59503,35174.3,4.16277495,4.1119936978,5.34807663068,12046.0,6577.0,2622922.0,5130.0,5490.0,624033.815496,156955.0,855407.0 +2012-03-16 00:00:00,5.4,8571400.0,46285560.0,182711.5472,838.0,0.0204562727273,0.0,43.0,9.0,10.6507281967,1498294.36282,38647.8,7.96536218,5.15578485769,5.76316731285,11928.0,6706.0,2629628.0,5036.0,5847.0,492599.653839,138815.0,749601.0 +2012-03-17 00:00:00,5.3998,8580000.0,46330284.0,213953.4936,841.0,0.0194989127907,0.0,43.0,9.26666666667,12.8106660827,1498294.36282,46459.8792,4.23269898,9.58330775943,6.21703187475,13116.0,7473.0,2637101.0,5670.0,6754.0,506495.49689,89781.0,484800.0 +2012-03-18 00:00:00,5.37998,8587800.0,46202192.244,136370.8818,843.0,0.0161562948718,0.0,48.0,8.38333333333,11.6189762146,1498294.36282,41979.98394,3.01294827,8.66353531382,7.30722087728,10606.0,5745.0,2642846.0,4248.0,5218.0,403515.814037,90067.0,484560.0 +2012-03-19 00:00:00,5.3099,8595700.0,45642307.43,935434.8048,846.0,0.0191641139241,0.0,37.0,9.56666666667,11.7679374481,1498294.36282,41969.4496,4.23856313,6.85295182272,6.28379242402,11743.0,6679.0,2649525.0,5057.0,6284.0,358260.284539,115337.0,612429.0 +2012-03-20 00:00:00,4.98,8603100.0,42843438.0,327707.371,848.0,0.0200339256757,0.0,37.0,9.15833333333,11.0231312805,1498294.36282,36871.92,4.28587033,6.03625991604,5.583270745,11698.0,6604.0,2656129.0,4964.0,6381.0,496018.040399,122659.0,610840.0 +2012-03-21 00:00:00,4.87,8611200.0,41936544.0,232247.4349,851.0,0.0193119444444,0.0,42.0,8.45,12.0658599151,1498294.36282,39466.48,4.19889868,5.54059457401,5.6542234957,12291.0,6980.0,2663109.0,5376.0,6732.0,547823.257873,146266.0,712315.0 +2012-03-22 00:00:00,4.88,8619000.0,42060720.0,296753.9225,854.0,0.0194362884615,0.0,42.0,9.075,11.6189762146,1498294.36282,38078.64,3.31425094,6.18881056334,5.63626998224,12360.0,6756.0,2669865.0,5184.0,6164.0,640130.221175,126082.0,615282.0 +2012-03-23 00:00:00,4.83,8625500.0,41661165.0,265338.2977,856.0,0.0208532692308,0.0,44.0,10.6333333333,9.68248017882,1498294.36282,31409.49,3.85590401,5.0953558332,4.99117908788,10829.0,6293.0,2676158.0,4796.0,6032.0,931256.274558,127626.0,616434.0 +2012-03-24 00:00:00,4.74896,8634100.0,41002995.536,186578.46,858.0,0.0165096395349,0.0,54.0,7.90833333333,12.8106660827,1498294.36282,40860.05184,4.46816675,8.28923005455,6.3241064603,11385.0,6461.0,2682619.0,4929.0,5863.0,893589.033587,103797.0,492929.0 +2012-03-25 00:00:00,4.68294,8642450.0,40472074.803,330945.12,860.0,0.0167944131737,0.0,47.0,8.54166666667,12.4382629989,1498294.36282,39163.42722,13.87452827,6.60968188482,6.26715109938,10821.0,6249.0,2688868.0,4515.0,5636.0,522493.174427,126527.0,592516.0 +2012-03-26 00:00:00,4.73793,8650050.0,40983331.3965,335256.9824,863.0,0.0205342105263,0.0,38.0,8.66666666667,11.3210537475,1498294.36282,36041.43351,7.26561565,6.8318290853,5.57140725151,11226.0,6469.0,2695337.0,4874.0,6126.0,423096.02412,111346.0,527552.0 +2012-03-27 00:00:00,4.74,8657450.0,41036313.0,361236.6294,865.0,0.0194131418919,0.0,37.0,8.96666666667,11.0231312805,1498294.36282,35090.22,3.94960465,5.42549292766,5.52950204853,11432.0,6346.0,2701683.0,4990.0,5799.0,600916.995287,136448.0,646766.0 +2012-03-28 00:00:00,4.84592,8665400.0,41991835.168,188224.6307,868.0,0.0212904025157,0.0,47.0,9.55,11.8424180649,1498294.36282,38544.44768,4.67877081,5.8998232533,5.40292229885,12371.0,7134.0,2708817.0,5550.0,6464.0,693995.094686,134818.0,653315.0 +2012-03-29 00:00:00,4.86092,8672350.0,42155599.562,206208.3232,871.0,0.0240403093525,0.0,58.0,9.25,11.2390412852,1626553.48133,33802.83768,4.69239431,4.86841321353,4.49147457879,12719.0,7526.0,2716343.0,6073.0,6475.0,1067404.02968,142839.0,694330.0 +2012-03-30 00:00:00,4.83,8679850.0,41923675.5,213051.5253,874.0,0.0216587866667,0.0,53.0,8.3,12.1284618186,1626553.48133,36244.32,4.04466777,5.41027682472,5.05217730694,12480.0,7174.0,2723517.0,5688.0,6268.0,1093096.4422,138699.0,669916.0 +2012-03-31 00:00:00,4.95,8688000.0,43005600.0,183152.012,876.0,0.0176040490798,0.0,58.0,8.06666666667,13.1795951762,1626553.48133,40362.3,4.66025176,7.10894389722,6.42098313713,11040.0,6286.0,2729803.0,4799.0,5583.0,958244.847389,114701.0,567768.0 +2012-04-01 00:00:00,4.929,8695500.0,42860119.5,182041.759,878.0,0.0173411666667,0.0,56.0,8.74166666667,12.1284618186,1626553.48133,36987.216,4.34212197,8.17634349018,6.58252642819,9586.0,5619.0,2735422.0,4221.0,5033.0,469525.437003,91777.0,452369.0 +2012-04-02 00:00:00,5.08,8701850.0,44205398.0,429855.972,880.0,0.0227043543307,0.0,46.0,11.4666666667,10.2687643397,1626553.48133,32278.32,4.14115894,5.69788003571,5.30370029576,10766.0,6086.0,2741508.0,4676.0,5612.0,810177.588602,111515.0,566497.0 +2012-04-03 00:00:00,5.01,8708250.0,43628332.5,394194.22,883.0,0.0278548046875,0.0,41.0,10.0333333333,10.3496207519,1626553.48133,32084.04,4.62668219,4.17663985453,4.25574214087,13073.0,7539.0,2749047.0,5962.0,6746.0,759655.140278,153329.0,768178.0 +2012-04-04 00:00:00,4.97,8715300.0,43315041.0,281521.1348,886.0,0.0236414822695,0.0,40.0,10.15,11.4007541095,1626553.48133,35053.41,3.95271361,4.506285629,4.68691135178,12774.0,7479.0,2756526.0,5980.0,6598.0,751035.767964,156515.0,777878.0 +2012-04-05 00:00:00,4.94486,8721250.0,43125360.275,187559.848,889.0,0.0291460840336,0.0,58.0,10.275,9.62191304274,1626553.48133,29451.58616,6.2116662,3.55051872435,4.22123923749,11946.0,6977.0,2763503.0,5552.0,6115.0,1026300.8463,167750.0,829501.0 +2012-04-06 00:00:00,4.96,8727400.0,43287904.0,310307.6589,892.0,0.0289079430894,0.0,52.0,11.1166666667,9.94533869124,1626553.48133,30523.84,4.94414079,3.41683101861,4.36054857143,12300.0,7000.0,2770503.0,5402.0,6164.0,602873.724792,180108.0,893338.0 +2012-04-07 00:00:00,4.98,8734000.0,43495320.0,405389.376,894.0,0.0217000909091,0.0,61.0,9.75,10.6730464004,1626553.48133,32882.94,3.89581731,6.05972514686,5.34508127438,11003.0,6152.0,2776655.0,4755.0,5650.0,407210.86552,108965.0,542647.0 +2012-04-08 00:00:00,4.8,8741300.0,41958240.0,211631.8866,896.0,0.0181957534247,0.0,59.0,8.70833333333,11.8050361701,1626553.48133,35054.4,3.8064745,8.50367710291,5.783600066,10863.0,6061.0,2782716.0,4577.0,5858.0,879113.678077,85880.0,412226.0 +2012-04-09 00:00:00,4.8,8748850.0,41994480.0,208459.545,898.0,0.0180346754967,0.0,59.0,8.66666666667,12.2093182307,1626553.48133,36254.4,3.83316764,2.91978692685,5.99741935484,10799.0,6045.0,2788761.0,4610.0,5364.0,1580081.10346,258683.0,1241680.0 +2012-04-10 00:00:00,4.9,8756000.0,42904400.0,297464.304,901.0,0.0260297622378,0.0,62.0,9.16666666667,11.5624669337,1626553.48133,35054.6,4.69114701,2.78547448485,4.15585062241,13688.0,8435.0,2797196.0,6883.0,6659.0,1168453.42166,256832.0,1258479.0 +2012-04-11 00:00:00,4.8941,8763150.0,42887732.415,347943.4144,904.0,0.0236858951049,0.0,58.0,8.5,11.5624669337,1626553.48133,35022.1796,6.53992391,5.13515652511,4.67898191049,13265.0,7485.0,2804681.0,6055.0,6875.0,1113398.83357,139353.0,682008.0 +2012-04-12 00:00:00,4.98,8770050.0,43674849.0,274478.949,907.0,0.0289568478261,0.0,58.0,10.2333333333,11.1581848731,1626553.48133,34391.88,6.96030524,2.70252922265,4.03992482086,14415.0,8513.0,2813194.0,6776.0,7188.0,1625269.80808,255538.0,1272581.0 +2012-04-13 00:00:00,4.94464,8776350.0,43395891.264,497447.2825,910.0,0.0276110555556,0.0,66.0,11.5333333333,9.88325160798,1577913.48568,31171.01056,4.42240979,3.24615393501,4.12915757849,12853.0,7549.0,2820743.0,6243.0,6612.0,944297.83763,194199.0,960244.0 +2012-04-14 00:00:00,5.03,8783000.0,44178490.0,340393.9084,913.0,0.0269770451128,0.0,51.0,9.63333333333,10.4323211418,1577913.48568,33474.65,5.88161612,3.54613661605,4.21860743541,13306.0,7935.0,2828678.0,6457.0,6715.0,811725.621915,187669.0,943975.0 +2012-04-15 00:00:00,4.98389,8788850.0,43802661.6265,170395.4424,916.0,0.0265533076923,0.0,51.0,11.325,9.17730506455,1577913.48568,29175.69206,4.03081438,6.76910542585,3.98956543963,12285.0,7313.0,2835991.0,5919.0,6550.0,1329795.84177,86481.0,431013.0 +2012-04-16 00:00:00,4.98,8795500.0,43801590.0,206793.8317,919.0,0.0275343082707,0.0,52.0,10.05,10.4323211418,1577913.48568,33136.92,4.67124833,4.06658504657,4.22341575325,13624.0,7846.0,2843837.0,6426.0,6517.0,1516544.52555,163626.0,814859.0 +2012-04-17 00:00:00,5.02207,8802600.0,44207273.382,167777.577,923.0,0.0293771971831,0.0,45.0,9.21666666667,11.1382676852,1577913.48568,35691.85149,7.52707743,3.2465256276,4.27242656093,14357.0,8354.0,2852191.0,6827.0,7116.0,1161251.57938,218911.0,1099386.0 +2012-04-18 00:00:00,5.1782,8808700.0,45613210.34,439710.5037,927.0,0.0340130491803,0.0,46.0,10.6083333333,9.56949758868,1577913.48568,31612.911,5.87363778,3.43795925119,3.88126593002,13860.0,8145.0,2860336.0,6626.0,7191.0,1158712.00703,177576.0,919525.0 +2012-04-19 00:00:00,5.19,8816500.0,45757635.0,288111.6243,930.0,0.0245480897436,0.0,60.0,8.56666666667,12.2364067527,1577913.48568,40507.95,5.94767942,3.9000143004,5.04897793843,13885.0,8023.0,2868359.0,6306.0,6645.0,739373.632372,200127.0,1038662.0 +2012-04-20 00:00:00,5.17,8824250.0,45621372.5,581953.9968,933.0,0.024234883871,0.0,56.0,8.25,12.1579682479,1577913.48568,40098.52,6.07277319,3.48131901612,5.00231037924,13626.0,8016.0,2876375.0,6559.0,6776.0,2411391.36344,222789.0,1151820.0 +2012-04-21 00:00:00,5.48,8831600.0,48397168.0,336827.7813,937.0,0.0282844353741,0.0,65.0,10.7,11.5304602093,1577913.48568,40310.88,6.263791,4.31958084252,5.18801544402,14018.0,7770.0,2884145.0,6260.0,6890.0,1486036.53209,170294.0,933213.0 +2012-04-22 00:00:00,5.3287,8839050.0,47100645.735,203585.4478,940.0,0.0205579194631,0.0,56.0,8.55,11.687337219,1577913.48568,39725.4585,5.15564775,4.22241701233,5.8696008422,11561.0,6768.0,2890913.0,5218.0,5851.0,1150690.44885,176558.0,940823.0 +2012-04-23 00:00:00,5.21799,8846450.0,46160687.6355,279236.4544,943.0,0.0220389932432,0.0,45.0,9.21666666667,11.6088987141,1577913.48568,38633.99796,4.34820541,6.3118269108,5.64411949744,12471.0,6845.0,2897758.0,5268.0,5824.0,774046.059837,117304.0,612089.0 +2012-04-24 00:00:00,5.2,8852600.0,46033520.0,414764.9616,946.0,0.0267520650407,0.0,48.0,10.45,9.6479360935,1577913.48568,32006.0,5.43974157,3.94823933162,4.32805949966,12541.0,7395.0,2905153.0,5874.0,6474.0,800438.047361,155892.0,810640.0 +2012-04-25 00:00:00,5.16,8859500.0,45715020.0,200350.7712,949.0,0.0260437536232,0.0,53.0,9.88333333333,10.8245136659,1577913.48568,35629.8,5.27822828,4.52275983965,4.599767622,13879.0,7746.0,2912899.0,5710.0,6394.0,748268.599237,152672.0,787789.0 +2012-04-26 00:00:00,5.18,8867200.0,45932096.0,328437.135,953.0,0.0274059935065,0.0,56.0,18.1,12.0795297431,1577913.48568,39953.34,13.33086106,3.76520072638,3.97822762123,14567.0,10043.0,2922942.0,5807.0,6457.0,2031001.03527,204850.0,1061121.0 +2012-04-27 00:00:00,5.1372,8873500.0,45584944.2,146562.9009,956.0,0.0266830873016,0.0,60.0,10.4,9.88325160798,1577913.48568,32395.1832,6.9636861,4.31730781422,4.5846565525,12887.0,7066.0,2930008.0,5582.0,6256.0,1334928.65111,146063.0,750356.0 +2012-04-28 00:00:00,5.1176,8881300.0,45450940.88,473006.68,959.0,0.0214745897436,0.0,73.0,9.31666666667,11.6988142999,1508589.67206,39942.868,5.3321923,5.88161454253,5.5685024397,12306.0,7173.0,2937181.0,5206.0,6204.0,1042504.46248,132702.0,679114.0 +2012-04-29 00:00:00,5.0184,8889600.0,44611568.64,114752.7914,962.0,0.0206564096386,0.0,92.0,8.35,12.4487382935,1508589.67206,41677.812,5.79655728,5.20519152577,5.17736795031,12863.0,8050.0,2945231.0,5285.0,6401.0,970611.948163,159552.0,800697.0 +2012-04-30 00:00:00,5.0,8898050.0,44490250.0,292243.8792,965.0,0.0236678579882,0.0,87.0,8.9,12.6737154916,1508589.67206,42270.0,4.96371671,7.4017022164,4.66350397176,14525.0,9064.0,2954295.0,5775.0,6512.0,1191280.93881,114217.0,571085.0 +2012-05-01 00:00:00,5.0,8907000.0,44535000.0,190801.28,969.0,0.0255369944134,0.0,72.0,11.6333333333,13.4236394852,1508589.67206,44780.0,6.49137637,5.84714669964,4.44687189672,15610.0,10070.0,2964365.0,6009.0,7111.0,995623.201015,153169.0,765844.0 +2012-05-02 00:00:00,5.1789,8914700.0,46168339.83,531638.8818,973.0,0.0288341103896,0.0,95.0,12.15,11.5488295012,1508589.67206,39908.6034,6.68304753,4.98802677153,4.25782603222,14824.0,9373.0,2973738.0,5960.0,7454.0,1093624.15178,154490.0,800088.0 +2012-05-03 00:00:00,5.184,8923000.0,46256832.0,204237.082,978.0,0.0332343855422,0.0,92.0,8.91666666667,12.4487382935,1508589.67206,43068.672,8.49677544,4.7255729068,3.50636424326,17151.0,12283.0,2986021.0,6624.0,8614.0,1118696.16373,175809.0,911396.0 +2012-05-04 00:00:00,5.15,8930750.0,45993362.5,245994.4802,984.0,0.0417400709677,0.0,115.0,9.08333333333,11.6238219006,1508589.67206,39964.0,10.52965254,5.43665901186,2.77991096272,17877.0,14376.0,3000397.0,7340.0,7993.0,1168190.54434,142735.0,735084.0 +2012-05-05 00:00:00,5.1495,8938550.0,46029063.225,124846.5456,989.0,0.0381098333333,0.0,88.0,9.58333333333,11.6988142999,1508589.67206,40212.4455,9.92443083,5.34957089971,2.95897317881,16679.0,13590.0,3013987.0,5582.0,7360.0,1089067.70566,145974.0,751695.0 +2012-05-06 00:00:00,5.099,8947150.0,45621517.85,118350.792,995.0,0.0357023372093,0.0,115.0,9.81666666667,12.8986926897,1508589.67206,43892.192,8.47898308,4.39831962517,3.5351314433,15598.0,12416.0,3026403.0,5374.0,7397.0,942031.341081,195711.0,997931.0 +2012-05-07 00:00:00,5.0947,8955700.0,45626604.79,253896.4932,1002.0,0.042567374269,0.0,160.0,9.55,12.8237002903,1508589.67206,43610.632,10.57768272,4.87230255448,2.6782922066,19235.0,16283.0,3042686.0,6812.0,8710.0,1360550.69187,175687.0,895072.0 +2012-05-08 00:00:00,5.1,8965000.0,45721500.0,366358.1944,1009.0,0.0406912204301,0.0,106.0,7.56666666667,13.9485862807,1508589.67206,47491.2,12.78385726,5.41677623381,2.76497438286,19674.0,17176.0,3059862.0,6998.0,9071.0,4235212.54705,171910.0,876743.0 +2012-05-09 00:00:00,5.09609,8973200.0,45728234.788,223343.82,1017.0,0.0523483841463,0.0,195.0,9.5,14.1299469054,1733207.51385,41859.28326,14.96129097,3.67559394763,2.2188859401,20332.0,18865.0,3078727.0,6874.0,8745.0,2567050.11122,223474.0,1138844.0 +2012-05-10 00:00:00,5.125,8980400.0,46024550.0,386403.1875,1022.0,0.0412877083333,0.0,158.0,9.95833333333,12.4067826486,1733207.51385,36946.125,9.90617607,3.07656262338,2.90388469701,17330.0,12723.0,3091450.0,6232.0,8146.0,1264003.50834,234320.0,1200890.0 +2012-05-11 00:00:00,5.03188,8986550.0,45219241.214,347139.456,1028.0,0.0517739268293,0.0,175.0,15.1833333333,10.597460179,1733207.51385,30996.3808,10.00517341,2.72169602598,2.18345877712,17977.0,14196.0,3105646.0,6418.0,7904.0,1126846.0696,226329.0,1138863.0 +2012-05-12 00:00:00,5.0,8993400.0,44967000.0,127468.8948,1037.0,0.0697644014599,0.0,126.0,9.03333333333,11.8036751587,1733207.51385,34310.0,12.89572253,3.95317316812,1.55565631376,21047.0,22055.0,3127701.0,5599.0,7148.0,3086157.90117,173582.0,867910.0 +2012-05-13 00:00:00,4.99888,9000000.0,44989920.0,80335.332,1043.0,0.0467434242424,0.0,151.0,9.83333333333,11.3728840946,1733207.51385,33042.5968,10.1650517,4.64309259587,2.34610883272,16837.0,14084.0,3141785.0,5044.0,6466.0,2235581.96629,142362.0,711651.0 +2012-05-14 00:00:00,5.036,9007150.0,45360007.4,288017.1546,1055.0,0.0851692657343,0.0,261.0,12.6166666667,12.3206244358,1733207.51385,36148.408,28.27673306,5.11553686308,1.29055365941,26853.0,28010.0,3169795.0,7296.0,7688.0,2062283.74756,140318.0,706640.0 +2012-05-15 00:00:00,5.09,9013700.0,45879733.0,270779.6055,1064.0,0.072403351145,0.0,234.0,12.2166666667,11.2867258817,1733207.51385,33436.21,19.59848847,2.91700605497,1.60619733871,22051.0,20817.0,3190612.0,6782.0,8464.0,2979362.45579,225197.0,1146251.0 +2012-05-16 00:00:00,5.08998,9019300.0,45908056.614,384172.2016,1073.0,0.0817551696429,0.0,220.0,14.35,9.6497198378,1733207.51385,28570.05774,13.98413588,2.98865191418,1.45195191035,20909.0,19677.0,3210289.0,6147.0,8495.0,3967466.92949,187810.0,955951.0 +2012-05-17 00:00:00,5.1345,9025200.0,46339889.4,152339.6589,1080.0,0.0603718728814,0.0,216.0,12.0333333333,10.1666691148,1733207.51385,30344.895,10.10983418,3.67817312992,2.03766418211,17048.0,14892.0,3225181.0,5647.0,7550.0,3303219.4345,160678.0,824999.0 +2012-05-18 00:00:00,5.13,9032400.0,46336212.0,292082.4731,1089.0,0.0677074375,0.0,221.0,10.0333333333,12.4067826486,1733207.51385,37012.95,15.75663471,2.81520880672,1.7011191286,20911.0,21758.0,3246939.0,6235.0,8384.0,2258449.06464,256286.0,1314750.0 +2012-05-19 00:00:00,5.14291,9039700.0,46490363.527,136034.2711,1105.0,0.11609309589,0.0,192.0,11.2833333333,12.5790990743,1733207.51385,37712.95903,33.30233593,4.92984991108,0.989010779136,28460.0,38132.0,3285071.0,5229.0,8761.0,1338498.23754,148747.0,764992.0 +2012-05-20 00:00:00,5.15,9046800.0,46591020.0,112191.33,1119.0,0.100994267606,0.0,250.0,11.8166666667,12.2344662229,1733207.51385,36678.3,22.03784271,4.80892595292,1.10052508401,25560.0,33328.0,3318399.0,5209.0,9370.0,1038377.36599,148100.0,762713.0 +2012-05-21 00:00:00,5.1475,9053400.0,46602376.5,227834.0883,1131.0,0.0981084545455,0.0,177.0,11.3166666667,11.3728840946,1733207.51385,34066.155,18.00690588,3.11796533481,1.1693322006,23727.0,29133.0,3347532.0,5527.0,7597.0,3722513.26465,212254.0,1092576.0 +2012-05-22 00:00:00,5.12,9059250.0,46383360.0,252757.8027,1142.0,0.095403017094,0.0,135.0,15.3,10.080510902,1733207.51385,30023.68,14.48193745,2.14151994898,1.18562887494,22830.0,25323.0,3372855.0,6701.0,8636.0,4585990.25585,273824.0,1401980.0 +2012-05-23 00:00:00,5.16,9065300.0,46776948.0,301973.9648,1153.0,0.0978398677686,0.0,235.0,16.5,10.4251437533,1733207.51385,31300.56,16.09408162,2.88194800607,1.16862903226,23849.0,26784.0,3399639.0,6460.0,9046.0,2395544.21704,210483.0,1086090.0 +2012-05-24 00:00:00,5.2324,9072050.0,47468594.42,167159.1376,1164.0,0.0850014074074,0.0,229.0,14.8,11.6313587331,1733207.51385,35423.348,20.59204355,4.43737897521,1.36138923905,22814.0,26020.0,3425659.0,5904.0,9853.0,1187257.42542,152568.0,798294.0 +2012-05-25 00:00:00,5.15,9077850.0,46750927.5,149575.503,1176.0,0.111374646552,0.0,214.0,14.6833333333,9.17476078111,1591074.96185,29967.85,19.10534085,3.60461776536,1.03312476299,24436.0,29007.0,3454666.0,6180.0,10786.0,1416401.31565,161432.0,831374.0 +2012-05-26 00:00:00,5.149,9084600.0,46776605.4,118232.6069,1186.0,0.0757234814815,0.0,143.0,12.9666666667,10.6775233228,1591074.96185,34838.134,16.87447099,4.7160573376,1.45267842549,21295.0,23982.0,3478648.0,5509.0,8332.0,5219577.84161,143467.0,738713.0 +2012-05-27 00:00:00,5.148,9092800.0,46809734.4,110795.054,1196.0,0.0610583963415,0.0,163.0,9.45,12.9712135181,1591074.96185,42290.82,15.29363421,6.16915822335,1.90062558986,19795.0,22251.0,3500899.0,4970.0,8742.0,2082024.36431,133162.0,685520.0 +2012-05-28 00:00:00,5.16,9099700.0,46954452.0,165277.7378,1210.0,0.101638485507,0.0,119.0,11.25,10.9148016189,1591074.96185,35707.2,20.21974674,4.62938993358,1.09780483306,24424.0,32526.0,3533425.0,5358.0,8630.0,2433082.74126,149480.0,771315.0 +2012-05-29 00:00:00,5.15889,9106500.0,46979431.785,339889.092,1224.0,0.103117860294,0.0,168.0,12.4166666667,10.7566160882,1591074.96185,35173.31202,18.96538173,3.40159416468,1.12879691977,26445.0,31160.0,3564585.0,7487.0,9171.0,3153174.67261,200435.0,1034024.0 +2012-05-30 00:00:00,5.1725,9112500.0,47134406.25,230060.5956,1235.0,0.0969963833333,0.0,297.0,15.3666666667,9.49113184253,1591074.96185,31117.76,16.86572549,3.02920348571,1.20878530086,23184.0,25743.0,3590328.0,6679.0,9046.0,1873294.8659,198600.0,1027259.0 +2012-05-31 00:00:00,5.19,9119800.0,47331762.0,230005.901,1244.0,0.0638975616438,0.0,333.0,10.7166666667,11.5475437417,1591074.96185,37954.47,13.60278435,3.46490616312,1.81158274068,21952.0,20951.0,3611279.0,7082.0,9301.0,4812129.30927,211059.0,1095397.0 +2012-06-01 00:00:00,5.27,9127350.0,48101134.5,262718.3808,1255.0,0.0750191721854,0.0,108.0,9.81666666667,11.9430075685,1591074.96185,39867.55,15.68116299,1.21981400943,1.6132217861,23238.0,24713.0,3635992.0,6637.0,9334.0,3223156.24545,620177.0,3268330.0 +2012-06-02 00:00:00,5.279,9135150.0,48224456.85,104793.7316,1263.0,0.0519311410256,0.0,242.0,10.9333333333,12.3384713953,1591074.96185,41223.711,9.96264787,4.16641931953,2.21990904685,18762.0,18570.0,3654562.0,5625.0,8601.0,2387134.35994,187427.0,989428.0 +2012-06-03 00:00:00,5.26466,9143050.0,48135049.613,84420.9033,1274.0,0.0728075316456,0.0,182.0,11.2166666667,12.496656926,1591074.96185,41669.7839,15.02353311,6.96827338013,1.56335949201,22565.0,26654.0,3681216.0,5991.0,8400.0,1609492.54685,113586.0,597993.0 +2012-06-04 00:00:00,5.2785,9150600.0,48301442.1,284111.9573,1293.0,0.128801470199,0.0,188.0,14.775,11.9430075685,1591074.96185,40000.473,28.12443169,3.60168715335,0.889215565534,32189.0,44984.0,3726200.0,6048.0,8583.0,3521172.50923,210401.0,1110604.0 +2012-06-05 00:00:00,5.5,9157400.0,50365700.0,487732.777,1313.0,0.147368279412,0.0,231.0,16.35,10.7566160882,1591074.96185,37559.5,29.98382458,2.84371746088,0.828798711329,34449.0,45318.0,3771518.0,7516.0,10589.0,5317556.45597,240143.0,1320789.0 +2012-06-06 00:00:00,5.47,9165850.0,50137199.5,245541.2877,1321.0,0.0483754674556,0.0,229.0,8.46666666667,13.3666773449,1591074.96185,46292.61,13.28754541,4.3470822236,2.53311135431,20500.0,18275.0,3789793.0,6916.0,9220.0,2751676.41249,194682.0,1064912.0 +2012-06-07 00:00:00,5.529,9172150.0,50712817.35,299044.0332,1334.0,0.107108261905,0.0,148.0,17.575,9.96568843465,1591074.96185,34943.28,20.49586485,2.84468238529,1.14317008539,26044.0,30567.0,3820360.0,7171.0,9819.0,4158245.01434,222169.0,1228372.0 +2012-06-08 00:00:00,5.66,9179550.0,51956253.0,343225.9149,1345.0,0.0799416689189,0.0,321.0,14.8166666667,11.7057292724,1591074.96185,41974.56,16.81802928,3.02170755815,1.55611181137,23625.0,26974.0,3847334.0,7227.0,10174.0,6042248.698,245424.0,1389101.0 +2012-06-09 00:00:00,5.69999,9187900.0,52370938.121,247825.2302,1359.0,0.085606257485,0.0,390.0,10.2666666667,13.1429330106,1583177.84744,47720.31628,22.52987299,3.62863523384,1.51382534277,24654.0,31523.0,3878857.0,6554.0,11836.0,1867311.94207,230720.0,1315104.0 +2012-06-10 00:00:00,5.62,9196400.0,51683768.0,174749.5932,1375.0,0.0973006823529,0.0,361.0,10.8166666667,13.3790336036,1583177.84744,47904.88,24.41006786,5.63303677681,1.21808584215,26535.0,39328.0,3918185.0,6338.0,12923.0,1644528.24524,151322.0,850427.0 +2012-06-11 00:00:00,5.54545,9204100.0,51040876.345,258951.7161,1390.0,0.0983253636364,0.0,308.0,11.4666666667,12.1198304409,1583177.84744,42810.874,20.67463329,4.38323873844,1.21363214741,27456.0,35275.0,3953460.0,6356.0,11431.0,4066159.98486,176125.0,976695.0 +2012-06-12 00:00:00,5.7,9211100.0,52503270.0,524411.0796,1400.0,0.0726647357143,0.0,247.0,12.3,11.0180276735,1583177.84744,39968.4,12.59682379,3.42464523398,1.92192729371,18916.0,20796.0,3974256.0,7020.0,11596.0,2787261.32418,204751.0,1167081.0 +2012-06-13 00:00:00,5.96,9219200.0,54946432.0,377371.332,1422.0,0.137665876543,0.0,248.0,28.95,12.7494320222,1583177.84744,48484.6,35.1762952,3.07529999997,0.931679477325,35054.0,52040.0,4026296.0,7098.0,15864.0,1760143.06731,264527.0,1576581.0 +2012-06-14 00:00:00,5.95,9226500.0,54897675.0,261781.8924,1447.0,0.175275684932,0.0,209.0,47.7333333333,11.4902288595,1583177.84744,43643.25,35.89565212,4.06423565083,0.765711353229,37395.0,56997.0,4083293.0,7606.0,17287.0,5229504.5329,180477.0,1073837.0 +2012-06-15 00:00:00,6.165,9234450.0,56930384.25,445327.084,1472.0,0.160001654088,0.0,246.0,20.1833333333,12.5133314292,1583177.84744,49227.525,35.61308945,3.93778923692,0.857517811417,39031.0,57407.0,4140700.0,8641.0,17224.0,3656680.3494,202779.0,1250131.0 +2012-06-16 00:00:00,6.599,9242450.0,60990927.55,581911.3245,1494.0,0.1393339625,0.0,217.0,23.7833333333,12.5920316269,1583177.84744,52989.97,30.02680517,2.98313778934,1.0745639081,34580.0,49313.0,4190013.0,9429.0,16097.0,4351600.72403,269180.0,1776317.0 +2012-06-17 00:00:00,6.52999,9250600.0,60406325.494,340965.6456,1511.0,0.105141092025,0.0,181.0,12.55,12.8281322199,1583177.84744,53376.13826,24.4001962,5.08423011743,1.32479866617,30521.0,40290.0,4230303.0,10008.0,12497.0,1159009.95277,160772.0,1049837.0 +2012-06-18 00:00:00,6.4668,9258450.0,59872544.46,321949.8594,1528.0,0.110690656051,0.0,133.0,14.6833333333,12.3559310339,1583177.84744,50932.5168,26.16138093,4.03336182965,1.30502502818,31363.0,39028.0,4269331.0,9884.0,13823.0,2575358.10564,195271.0,1262781.0 +2012-06-19 00:00:00,6.53294,9267550.0,60544348.097,311415.3166,1545.0,0.0958652307692,0.0,156.0,12.9333333333,14.3234359756,1583177.84744,59619.61044,26.94018882,4.21316043813,1.56449066968,30103.0,38108.0,4307439.0,8462.0,12312.0,2217216.37034,216607.0,1415080.0 +2012-06-20 00:00:00,6.64999,9274350.0,61674334.7565,469733.814,1561.0,0.118343705882,0.0,169.0,21.2916666667,11.67262013,1726566.55919,45359.58179,21.58001528,2.6713894043,1.35502858223,25912.0,33475.0,4340914.0,8463.0,11659.0,1737453.29481,255335.0,1697977.0 +2012-06-21 00:00:00,6.8,9280450.0,63107060.0,366720.644,1573.0,0.100368368852,0.0,219.0,14.3666666667,10.4710268813,1726566.55919,41656.8,26.27883814,3.22876053974,1.57189540017,22814.0,26501.0,4367415.0,8018.0,12027.0,1186755.33251,189732.0,1290179.0 +2012-06-22 00:00:00,6.79962,9287500.0,63151470.75,400394.3818,1585.0,0.0865639078014,0.0,189.0,15.3666666667,12.1017605759,1726566.55919,48134.50998,29.83422135,2.87133315447,1.8839338544,23645.0,25550.0,4392965.0,8403.0,11067.0,1584455.89817,246541.0,1676382.0 +2012-06-23 00:00:00,6.65062,9295600.0,61821503.272,163699.6392,1595.0,0.0637574320988,0.0,202.0,10.6333333333,13.9041504489,1726566.55919,53969.7813,15.19853598,5.11503888043,2.49179469505,22670.0,21659.0,4414624.0,8191.0,10337.0,3282570.07673,158650.0,1055120.0 +2012-06-24 00:00:00,6.5915,9302600.0,61318087.9,259613.4926,1604.0,0.0714158642857,0.0,159.0,13.7166666667,12.0159324867,1726566.55919,46245.964,16.06404355,2.63339235504,2.11361809872,21800.0,21880.0,4436504.0,7179.0,10703.0,2180761.31443,266424.0,1756136.0 +2012-06-25 00:00:00,6.44999,9310250.0,60051019.3975,451181.682,1615.0,0.0763837647059,0.0,166.0,13.8833333333,13.1316976462,1726566.55919,49432.72336,14.82897323,4.12963117245,1.90235610391,25287.0,25985.0,4462489.0,9685.0,10866.0,1843260.41923,185586.0,1197025.0 +2012-06-26 00:00:00,6.4514,9317650.0,60111887.21,364395.5502,1629.0,0.0960080472973,0.0,136.0,17.4833333333,12.7025572003,1726566.55919,47862.9366,19.65510869,2.47911414656,1.47057905798,30371.0,32547.0,4495036.0,13495.0,11637.0,1782749.75341,299260.0,1930647.0 +2012-06-27 00:00:00,6.55555,9325750.0,61135420.4125,379526.0704,1642.0,0.0821886604938,0.0,156.0,11.5166666667,13.9041504489,1726566.55919,53211.39935,17.42605631,3.36025359158,1.73689121785,29665.0,30636.0,4525672.0,14690.0,12672.0,1327378.71729,241559.0,1583553.0 +2012-06-28 00:00:00,6.66897,9332500.0,62238162.525,322139.8864,1654.0,0.0896963259259,0.0,158.0,14.1666666667,11.5867920408,1726566.55919,45122.25102,16.85485099,2.91658759619,1.65192205821,27355.0,27315.0,4552987.0,12121.0,10812.0,3571435.20578,231983.0,1547091.0 +2012-06-29 00:00:00,6.662,9339500.0,62219749.0,254922.288,1663.0,0.0671240928571,0.0,138.0,13.6166666667,12.0159324867,1726566.55919,46707.282,11.58999775,4.73505587834,2.0908403241,25246.0,22339.0,4575326.0,12605.0,11213.0,2843499.26299,148066.0,986415.0 +2012-06-30 00:00:00,6.693,9346600.0,62556793.8,183006.036,1672.0,0.070268556338,0.0,160.0,14.0833333333,12.1875886651,1726566.55919,47614.002,14.1692415,4.96562229027,2.01685877669,27258.0,23608.0,4598934.0,13953.0,10929.0,1659773.18224,143265.0,958873.0 +2012-07-01 00:00:00,6.694,9353500.0,62612329.0,167178.66,1680.0,0.0596408985507,0.0,143.0,16.9916666667,11.8442763084,1726566.55919,46255.54,10.02531446,6.9093228361,2.45595943506,23260.0,18834.0,4617768.0,11476.0,10021.0,1287322.11079,100010.0,669466.0 +2012-07-02 00:00:00,6.75,9361550.0,63190462.5,293475.5796,1689.0,0.0619124720497,0.0,153.0,10.5166666667,13.8183223598,1726566.55919,54425.25,13.30033059,5.5667351075,2.15357905983,30158.0,25272.0,4643040.0,15888.0,11258.0,1167866.96926,144843.0,977687.0 +2012-07-03 00:00:00,6.765,9368800.0,63379932.0,501729.5415,1698.0,0.0679080896552,0.0,140.0,13.1833333333,12.4450729327,1726566.55919,49161.255,17.70742136,2.59600620628,2.14247603068,26804.0,22946.0,4665986.0,12608.0,11784.0,1227878.76673,279930.0,1893726.0 +2012-07-04 00:00:00,6.55,9376750.0,61417712.5,253308.25,1707.0,0.0611610943396,0.0,153.0,13.3333333333,13.8433790741,1751454.53534,52151.1,12.04784878,3.46264133098,2.37136686068,24790.0,21992.0,4687978.0,11814.0,9764.0,2384064.43623,229940.0,1506107.0 +2012-07-05 00:00:00,6.77,9383600.0,63526972.0,334214.108,1716.0,0.0721942262774,0.0,221.0,13.5666666667,11.9279429758,1751454.53534,46462.51,13.38649042,3.76438457619,2.1076212293,22083.0,22045.0,4710023.0,9812.0,9745.0,1819963.93905,182314.0,1234266.0 +2012-07-06 00:00:00,6.73449,9391250.0,63245279.2125,316033.7349,1725.0,0.0636975098039,0.0,220.0,11.65,13.320987411,1751454.53534,51599.66238,12.41769967,3.89408788118,2.34949742191,22262.0,21962.0,4731985.0,9044.0,10078.0,1621179.08254,196760.0,1325077.0 +2012-07-07 00:00:00,6.75,9399750.0,63448312.5,285617.8416,1735.0,0.0635570705882,0.0,175.0,12.2,14.8010971233,1751454.53534,57678.75,45.39267827,5.30086802066,2.20746105859,26033.0,26129.0,4758114.0,14531.0,10070.0,4379832.14432,161200.0,1088100.0 +2012-07-08 00:00:00,6.87,9407450.0,64629181.5,142961.2776,1744.0,0.0612823116883,0.0,145.0,11.15,13.4080526882,1751454.53534,52981.44,12.394001,6.0005501992,2.44187860073,22403.0,21697.0,4779811.0,9436.0,8920.0,623122.949405,128522.0,882943.0 +2012-07-09 00:00:00,6.896,9415700.0,64930667.2,505565.3988,1755.0,0.0674311575758,0.0,170.0,11.6166666667,14.3657707373,1751454.53534,56995.44,15.91462354,4.43482536524,2.2534076622,24678.0,25293.0,4805104.0,11769.0,10811.0,1893125.87659,186366.0,1285179.0 +2012-07-10 00:00:00,7.239,9423250.0,68214906.75,551389.2291,1769.0,0.0967255430464,0.0,173.0,18.1666666667,13.1468568566,1751454.53534,54813.708,22.70876035,3.1254605156,1.63906787872,30219.0,33442.0,4838546.0,14253.0,11065.0,2373200.40294,242268.0,1753780.0 +2012-07-11 00:00:00,7.257,9430100.0,68434235.7,317281.321,1782.0,0.0954950072993,0.0,206.0,13.65,11.9279429758,1751454.53534,49833.819,17.78720701,3.31308715865,1.65204107409,27370.0,30165.0,4868711.0,12621.0,12720.0,1249365.53361,207269.0,1504151.0 +2012-07-12 00:00:00,7.32,9437650.0,69083598.0,511369.3312,1793.0,0.0787510993377,0.0,196.0,15.7,13.1468568566,1751454.53534,55383.12,16.10499023,3.12903728899,2.0904812592,27972.0,26493.0,4895204.0,14729.0,12635.0,1310703.542,241800.0,1769973.0 +2012-07-13 00:00:00,7.9,9445700.0,74621030.0,528896.7978,1803.0,0.0654708944099,0.0,203.0,12.1166666667,14.0175096285,1751454.53534,63689.8,12.71610684,2.54049762678,2.71702572416,24266.0,23441.0,4918645.0,12350.0,10983.0,2448766.94967,317339.0,2506981.0 +2012-07-14 00:00:00,7.68891,9453150.0,72684419.5665,133457.0193,1814.0,0.0775100805369,0.0,217.0,17.2666666667,12.9727263022,1751454.53534,57405.40206,16.39495791,2.45653177342,2.25854357556,24426.0,25417.0,4944062.0,12889.0,11236.0,2369172.75994,303924.0,2336848.0 +2012-07-15 00:00:00,7.64877,9460600.0,72361953.462,219860.4305,1825.0,0.0743114563758,0.0,254.0,15.1916666667,12.9727263022,1751454.53534,57105.71682,16.82730601,5.05599327781,2.20604638878,24339.0,25886.0,4969948.0,11599.0,10569.0,1672124.09871,147666.0,1129466.0 +2012-07-16 00:00:00,8.2899,9468000.0,78488773.2,896217.2065,1838.0,0.0932885472973,0.0,250.0,12.8833333333,12.885661025,1751454.53534,61519.3479,21.32899927,3.70263333891,2.01300179641,28370.0,30561.0,5000509.0,12849.0,11384.0,1695175.10559,200425.0,1661503.0 +2012-07-17 00:00:00,9.49,9476850.0,89935306.5,1831884.7029,1853.0,0.0870971412429,0.0,215.0,13.3,16.4218502561,1866391.305,84176.3,20.25827138,2.15531164165,2.42631943043,33380.0,34693.0,5035202.0,15490.0,14224.0,2666970.47688,411541.0,3905528.0 +2012-07-18 00:00:00,9.39899,9484400.0,89143780.756,1042768.89,1867.0,0.0929550331126,0.0,239.0,14.7,14.0096010659,1866391.305,71197.34925,25.25477096,2.58060556783,2.31664169622,27537.0,30733.0,5065935.0,12195.0,11845.0,1740583.53574,293536.0,2758940.0 +2012-07-19 00:00:00,9.27491,9491550.0,88033272.0105,489641.4516,1881.0,0.103590118881,0.0,185.0,12.6833333333,13.2673705459,1866391.305,66501.1047,20.39232492,3.88669446852,2.13988173569,28008.0,31077.0,5097012.0,11908.0,10292.0,1295478.21611,184476.0,1710994.0 +2012-07-20 00:00:00,9.23355,9498500.0,87704874.675,1311324.73,1896.0,0.11505281295,0.0,189.0,16.6833333333,12.8962552858,1866391.305,64450.179,30.14867241,2.80540231839,1.82150125767,28822.0,35383.0,5132395.0,14058.0,10922.0,1421994.54584,248806.0,2297360.0 +2012-07-21 00:00:00,9.7,9506000.0,92208200.0,1282075.2107,1912.0,0.10836032,0.0,172.0,15.25,13.9168222509,1866391.305,73021.6,28.9098919,3.29790202042,1.94216713655,31248.0,37598.0,5169993.0,15535.0,12724.0,2234606.50935,228266.0,2214183.0 +2012-07-22 00:00:00,9.0,9512950.0,85616550.0,279652.4556,1924.0,0.0876327482014,0.0,157.0,11.8833333333,12.8962552858,1866391.305,62685.0,15.35397674,5.02218564597,2.09124270225,28132.0,29975.0,5199968.0,14143.0,12724.0,2017199.61626,138685.0,1248162.0 +2012-07-23 00:00:00,9.2,9520450.0,87588140.0,1320447.1212,1938.0,0.0998181933333,0.0,195.0,10.6833333333,13.9168222509,1866391.305,69211.6,23.16193893,3.76800450385,1.927846021,35299.0,35901.0,5235869.0,16667.0,14478.0,1883207.37252,199655.0,1836824.0 +2012-07-24 00:00:00,8.96,9528500.0,85375360.0,395666.9535,1951.0,0.0821879689441,0.0,226.0,13.2833333333,14.937389216,1866391.305,72280.32,17.55491401,3.56001249719,2.41376924361,29817.0,29945.0,5265814.0,13623.0,12242.0,2038593.7443,226600.0,2030339.0 +2012-07-25 00:00:00,8.76998,9536200.0,83632283.276,592475.8554,1963.0,0.0791642727273,0.0,206.0,11.45,14.2879375109,1866391.305,67660.3957,15.29289555,3.96545662189,2.32294419954,26521.0,29127.0,5294941.0,12535.0,11219.0,1181372.18944,194555.0,1706245.0 +2012-07-26 00:00:00,8.9,9545100.0,84951390.0,314058.675,1976.0,0.0739709662921,0.0,271.0,13.0666666667,16.5146290711,1866391.305,79370.2,18.68667012,3.71080844993,2.58939710296,25872.0,30652.0,5325593.0,11699.0,11214.0,1759046.66977,240325.0,2138892.0 +2012-07-27 00:00:00,8.95,9553500.0,85503825.0,257333.6088,1987.0,0.0659902440476,0.0,242.0,10.9833333333,15.586840921,1866391.305,75314.25,15.17561226,5.06631285099,2.84957434733,25871.0,26430.0,5352023.0,11425.0,11231.0,2542177.22727,166097.0,1486569.0 +2012-07-28 00:00:00,8.93,9562000.0,85388660.0,166246.365,2000.0,0.0795506,0.0,210.0,11.6,15.772398551,1866391.305,76083.6,20.70498525,6.18926517177,2.2925723928,31154.0,33187.0,5385210.0,13889.0,13042.0,1721419.87291,137658.0,1229283.0 +2012-07-29 00:00:00,8.889,9569250.0,85061063.25,114298.0272,2013.0,0.0953196689655,0.0,169.0,14.9,13.4529281759,1866391.305,64596.363,17.74577763,5.55847697837,1.97012208735,26862.0,32788.0,5417998.0,11567.0,10914.0,1270281.86632,130737.0,1162123.0 +2012-07-30 00:00:00,9.15,9578500.0,87643275.0,517586.7464,2030.0,0.0923765459459,0.0,187.0,12.4666666667,18.7300417587,2036671.08869,84829.65,21.59461114,5.95666154907,2.22043895927,30168.0,38204.0,5456202.0,12850.0,11248.0,948209.354648,155641.0,1424114.0 +2012-07-31 00:00:00,9.44,9585150.0,90483816.0,668719.128,2045.0,0.115759428571,0.0,220.0,21.7916666667,13.4653813725,2036671.08869,62955.36,19.84360187,2.19507110901,1.74087769267,37314.0,36163.0,5492365.0,17125.0,17489.0,2129740.04036,303817.0,2868033.0 +2012-08-01 00:00:00,9.54,9592200.0,91509588.0,731231.734,2060.0,0.111384241135,0.0,255.0,16.2833333333,14.2753291242,2036671.08869,67447.8,20.21423246,2.59561353641,1.97429382665,38959.0,34163.0,5526528.0,19278.0,15957.0,2785336.88999,272383.0,2598530.0 +2012-08-02 00:00:00,9.8,9599900.0,94079020.0,1348358.585,2073.0,0.0851369025974,0.0,192.0,12.85,15.5914942207,2036671.08869,75646.2,19.86616974,2.86505338767,2.32936720554,32741.0,32475.0,5559003.0,15951.0,12800.0,1964547.29791,269419.0,2640307.0 +2012-08-03 00:00:00,11.1188,9608550.0,106835545.74,733557.4596,2086.0,0.0757594450867,0.0,228.0,10.2166666667,17.5151201311,2036671.08869,96366.6396,17.9249095,3.25439472296,3.28268972612,29197.0,29356.0,5588359.0,14362.0,13007.0,1674221.83346,266317.0,2961123.0 +2012-08-04 00:00:00,11.3,9616050.0,108661365.0,619357.7152,2098.0,0.0829893733333,0.0,208.0,13.9166666667,15.1865203449,2036671.08869,85021.2,24.23379789,4.46253799092,3.01857558759,28179.0,28166.0,5616525.0,14934.0,11397.0,1149479.48812,168604.0,1905221.0 +2012-08-05 00:00:00,11.1869,9623300.0,107654894.77,793867.814,2111.0,0.0922645034483,0.0,166.0,13.1166666667,14.680303,2036671.08869,81373.5106,24.52949124,5.09543515876,2.54268382964,28698.0,32003.0,5648528.0,14297.0,11183.0,2028384.34611,142755.0,1596988.0 +2012-08-06 00:00:00,11.29112,9630350.0,108737437.492,639398.5097,2125.0,0.10374741844,0.0,189.0,19.775,14.2753291242,2036671.08869,79850.80064,22.199207,3.95456283359,2.22054506785,33954.0,35960.0,5684488.0,16076.0,12559.0,1875108.81064,178831.0,2019207.0 +2012-08-07 00:00:00,11.04,9637800.0,106401312.0,530884.505,2136.0,0.076450033557,0.0,199.0,12.6333333333,15.0852768759,2036671.08869,82468.8,20.92753532,3.9011028952,2.87989942729,32197.0,28636.0,5713124.0,15315.0,13132.0,1940221.75537,191484.0,2113987.0 +2012-08-08 00:00:00,11.14999,9646300.0,107556148.537,396955.9713,2151.0,0.0932752,0.0,324.0,9.7,17.2113897242,2036671.08869,95354.71448,52.18018387,4.29021300236,2.45411695998,35918.0,38855.0,5751979.0,15584.0,12400.0,1765841.13518,199337.0,2222610.0 +2012-08-09 00:00:00,12.0,9654250.0,115851000.0,1245676.3456,2164.0,0.0859794025157,0.0,230.0,11.9333333333,16.0977115656,2036671.08869,95616.0,18.36985252,3.31761619666,2.88721804511,34940.0,33117.0,5785096.0,17203.0,17906.0,1601461.74506,240172.0,2882069.0 +2012-08-10 00:00:00,11.6,9662450.0,112084420.0,837385.9464,2175.0,0.0722908170732,0.0,286.0,8.85,16.6039289104,2036671.08869,95642.0,45.85604941,3.8327845423,3.4954316205,29288.0,27362.0,5812458.0,13747.0,12499.0,1174688.42424,215118.0,2495366.0 +2012-08-11 00:00:00,11.59788,9670350.0,112155558.858,266731.5027,2186.0,0.0754754936709,0.0,319.0,13.1666666667,15.9964680966,2036671.08869,91820.41596,17.37179137,5.42518333596,3.06282450916,27985.0,29979.0,5842437.0,14506.0,13454.0,1920172.47218,145931.0,1692485.0 +2012-08-12 00:00:00,11.765,9678800.0,113871082.0,386153.0512,2199.0,0.0797424733728,0.0,285.0,12.4666666667,18.4055429383,2190865.9701,99614.255,17.49173695,8.75012470097,2.95144603123,30165.0,33751.0,5876188.0,13552.0,12398.0,1621721.94408,96764.0,1138432.0 +2012-08-13 00:00:00,11.86999,9686450.0,114978064.635,755266.265,2219.0,0.133975627451,0.0,261.0,14.6,16.6630063287,2190865.9701,91102.17325,25.04966154,4.30583128268,1.83385348142,41509.0,49678.0,5925866.0,17446.0,16985.0,1784521.5362,178247.0,2115786.0 +2012-08-14 00:00:00,12.17887,9694600.0,118069273.102,591652.5488,2235.0,0.0983537239264,0.0,221.0,12.7,17.7520917097,2190865.9701,99513.54677,21.93973905,3.37556025325,2.64628498258,34362.0,37605.0,5963471.0,15631.0,15390.0,1715320.3424,242064.0,2948060.0 +2012-08-15 00:00:00,12.67,9703150.0,122938910.5,797355.594,2256.0,0.127678701754,0.0,191.0,16.0666666667,18.6233600144,2190865.9701,108683.26,28.12433709,4.84919653069,2.21486162625,36444.0,49070.0,6012541.0,14665.0,13633.0,1863928.72093,176895.0,2241263.0 +2012-08-16 00:00:00,13.84119,9710850.0,134409719.912,1373759.8694,2277.0,0.141008253247,0.0,223.0,16.1666666667,16.7719148668,2190865.9701,107020.08108,32.70348326,3.81164350225,2.17675340344,47362.0,49165.0,6061706.0,24045.0,17656.0,1664499.54769,202852.0,2807715.0 +2012-08-17 00:00:00,15.4,9718000.0,149657200.0,3136509.6191,2293.0,0.117367545455,0.0,272.0,13.2666666667,15.5739209478,2190865.9701,110572.0,30.58990923,3.30866414019,2.70367019586,45775.0,40897.0,6102603.0,24396.0,16695.0,2729697.58044,217006.0,3341893.0 +2012-08-18 00:00:00,15.26014,9725400.0,148410965.556,1100826.817,2309.0,0.111775878378,0.0,192.0,15.6166666667,16.1184636382,2190865.9701,113230.2388,20.76717614,2.74695895675,2.9205632912,41427.0,38770.0,6141373.0,21679.0,15597.0,2627510.81954,270117.0,4122022.0 +2012-08-19 00:00:00,12.0,9733300.0,116799600.0,2270040.9732,2326.0,0.108494094937,0.0,198.0,13.2333333333,17.2075490192,2190865.9701,95016.0,18.95507601,2.17732090186,2.71303751927,32820.0,35022.0,6176395.0,15126.0,13795.0,3349445.75565,363658.0,4363895.0 +2012-08-20 00:00:00,10.5,9742750.0,102298875.0,1940464.5264,2342.0,0.0876415291005,0.0,270.0,10.2166666667,20.5837137002,2190865.9701,99519.0,28.01583883,1.4013092961,2.74550320018,34086.0,36248.0,6212643.0,16526.0,13155.0,9622289.30046,676367.0,7101858.0 +2012-08-21 00:00:00,10.29999,9751800.0,100443442.482,789040.1403,2358.0,0.0902503038674,0.0,173.0,10.1833333333,19.7124453954,2190865.9701,93451.80927,23.26574408,2.96974816253,2.30779397614,40498.0,40494.0,6253137.0,20195.0,14735.0,6768934.30133,305514.0,3146792.0 +2012-08-22 00:00:00,10.26,9759250.0,100129905.0,778769.3229,2374.0,0.110619919463,0.0,210.0,13.7,16.2273721763,2190865.9701,76683.24,24.5640378,2.05071444898,1.88716936556,39189.0,40634.0,6293771.0,18217.0,14198.0,5845207.91306,364458.0,3739343.0 +2012-08-23 00:00:00,10.25,9767500.0,100116875.0,604249.4,2387.0,0.0794139030303,0.0,205.0,9.63333333333,17.9699087859,2190865.9701,84777.75,21.53412752,3.19501142717,2.66890445459,34809.0,31765.0,6325536.0,18003.0,13359.0,8073544.01797,258872.0,2653441.0 +2012-08-24 00:00:00,10.25,9775300.0,100196825.0,1015677.0036,2399.0,0.0795476410256,0.0,203.0,11.4666666667,16.989731943,2190865.9701,80134.5,18.81258311,3.60746474885,2.58757144241,34511.0,30969.0,6356505.0,16869.0,13473.0,7957035.36121,216717.0,2221352.0 +2012-08-25 00:00:00,10.25,9781850.0,100263962.5,440998.4412,2413.0,0.108947419847,0.0,198.0,16.9,15.8935752698,2440642.60692,67352.75,21.92109799,2.75029529502,1.89774168099,33067.0,35491.0,6391996.0,16349.0,13246.0,9640536.11204,238920.0,2448928.0 +2012-08-26 00:00:00,10.61913,9790650.0,103968185.134,299819.0785,2425.0,0.0710854659091,0.0,290.0,11.25,21.3532003624,2440642.60692,93681.96486,22.34564361,4.76590631504,3.06902423784,28168.0,30525.0,6422521.0,13231.0,10694.0,3147442.02601,185106.0,1965669.0 +2012-08-27 00:00:00,12.14999,9798100.0,119046817.019,2070915.6728,2438.0,0.0885204630872,0.0,257.0,11.1833333333,18.0774253068,2440642.60692,90869.77521,29.03414368,2.70395588868,2.90244586719,30516.0,31308.0,6453829.0,13916.0,12563.0,3271317.782,276595.0,3360623.0 +2012-08-28 00:00:00,11.3807,9805600.0,111594591.92,693110.0583,2450.0,0.0853607466667,0.0,204.0,14.4333333333,18.1987503089,2440642.60692,85617.0061,23.62564327,3.30233574405,2.77634756145,32138.0,30838.0,6484667.0,13018.0,15395.0,8618370.67075,227808.0,2592620.0 +2012-08-29 00:00:00,11.20999,9813900.0,110013720.861,644458.2708,2463.0,0.0829747168675,0.0,228.0,10.0,20.1399503419,2440642.60692,93311.95676,24.54703076,3.41019188996,2.76038210744,32378.0,33804.0,6518471.0,14755.0,14372.0,12858493.6435,244092.0,2736267.0 +2012-08-30 00:00:00,10.937,9821800.0,107421026.6,363762.8,2476.0,0.0831273860759,0.0,288.0,11.0666666667,19.1693503254,2440642.60692,86697.599,27.34385576,3.46927295778,2.76459180485,26377.0,31360.0,6549831.0,11990.0,12075.0,13468328.554,228492.0,2499013.0 +2012-08-31 00:00:00,10.8359,9828950.0,106505519.305,739505.2154,2493.0,0.11921920979,0.0,230.0,12.2,17.3494752945,2440642.60692,77823.4338,32.39425452,1.88908417408,1.87548942764,37505.0,41495.0,6591326.0,17651.0,14210.0,6726903.6746,380184.0,4119638.0 +2012-09-01 00:00:00,10.42,9837100.0,102502582.0,254123.622,2510.0,0.104341993865,0.0,237.0,11.35,19.7759753357,2440642.60692,85214.76,28.87869838,5.2990193273,2.03182546495,39715.0,41940.0,6633266.0,17919.0,16228.0,11028471.468,154330.0,1608123.0 +2012-09-02 00:00:00,10.18999,9844750.0,100317904.052,278454.1792,2523.0,0.0851295424837,0.0,188.0,8.6,18.5627253151,2440642.60692,78269.31319,31.86619313,5.81103086197,2.50317619259,28708.0,31268.0,6664534.0,12876.0,12746.0,6853914.88732,132180.0,1346909.0 +2012-09-03 00:00:00,10.5,9853750.0,103464375.0,263410.7762,2540.0,0.0974357388889,0.0,245.0,9.01666666667,21.8385003707,2440642.60692,94878.0,36.95385361,5.22936517905,2.31037841523,29237.0,41066.0,6705600.0,11042.0,10700.0,4085171.78498,172793.0,1814331.0 +2012-09-04 00:00:00,10.5934,9860150.0,104452513.01,401414.175,2556.0,0.1279566875,0.0,196.0,15.6166666667,15.5296002636,2440642.60692,68115.562,30.59917481,2.70832170451,1.84395132648,31358.0,36940.0,6742540.0,13895.0,12817.0,6181981.31788,237416.0,2515047.0 +2012-09-05 00:00:00,10.57888,9869150.0,104404553.552,707102.0642,2573.0,0.0989285388889,0.0,222.0,10.95,21.8385003707,2440642.60692,95474.392,25.18379882,4.23444237101,2.30536514222,33850.0,41414.0,6783954.0,18105.0,12995.0,8813231.51711,213133.0,2254710.0 +2012-09-06 00:00:00,11.17,9878450.0,110342286.5,811818.563,2591.0,0.100259182796,0.0,239.0,8.46666666667,24.9094641254,2694047.95296,104193.76,28.46114685,3.21130415745,2.35636528111,38202.0,44218.0,6828172.0,18987.0,15018.0,16235603.5081,290474.0,3244593.0 +2012-09-07 00:00:00,11.29,9887050.0,111624794.5,434593.971,2605.0,0.0820598837209,0.0,215.0,10.0333333333,23.0345582235,2694047.95296,97297.22,18.75177954,4.47754132285,2.99588077717,31911.0,32477.0,6860649.0,14184.0,13249.0,20505513.352,192472.0,2173006.0 +2012-09-08 00:00:00,11.21,9894050.0,110912300.5,310702.9809,2619.0,0.101257178571,0.0,192.0,13.4,18.7490590191,2694047.95296,78727.83,23.92353501,3.95668758442,2.29133065572,30088.0,34359.0,6895008.0,14589.0,13086.0,11470487.2225,177497.0,1989741.0 +2012-09-09 00:00:00,11.14288,9901700.0,110333454.896,180676.5841,2631.0,0.0817220980392,0.0,216.0,11.2,20.4900430709,2694047.95296,85465.8896,20.56845317,2.23902175984,2.84166410427,33631.0,30076.0,6925084.0,16682.0,15174.0,4639990.61781,342560.0,3817108.0 +2012-09-10 00:00:00,11.127,9908900.0,110256330.3,520663.3187,2644.0,0.0944733680556,0.0,212.0,16.55,19.2847464197,2694047.95296,80359.194,22.3581976,1.72347831152,2.50691605054,28826.0,32055.0,6957139.0,13071.0,13548.0,12681255.0395,419036.0,4662617.0 +2012-09-11 00:00:00,11.19401,9916800.0,111008758.368,832347.2172,2659.0,0.0998907341772,0.0,182.0,11.1333333333,21.1596523216,2694047.95296,88757.30529,29.23196182,2.63042996616,2.34726959749,36043.0,37813.0,6994952.0,17028.0,15416.0,23357681.8413,301434.0,3374251.0 +2012-09-12 00:00:00,11.3789,9923850.0,112922496.765,717404.1042,2672.0,0.0946905531915,0.0,144.0,14.4,18.8829808693,2694047.95296,80482.9597,23.00668134,2.71589929462,2.64694335657,29944.0,30406.0,7025358.0,14146.0,14702.0,7673581.17512,260429.0,2963400.0 +2012-09-13 00:00:00,11.399,9931100.0,113204608.9,273526.1408,2684.0,0.0839888206897,0.0,187.0,11.5166666667,19.4186682698,2694047.95296,82870.73,20.11991821,2.79272147798,2.97038352629,27663.0,27899.0,7053257.0,11905.0,13301.0,24861234.9247,260320.0,2967383.0 +2012-09-14 00:00:00,11.75,9939200.0,116785600.0,559070.1532,2699.0,0.0976287098765,0.0,224.0,10.3666666667,21.6953397221,2694047.95296,95421.75,21.40527069,3.8530881446,2.71501024299,30426.0,35146.0,7088403.0,13751.0,13797.0,18210399.1218,210766.0,2476501.0 +2012-09-15 00:00:00,11.799,9946350.0,117356983.65,208930.1095,2712.0,0.092432958042,0.0,230.0,13.05,19.1508245695,2694047.95296,84551.634,16.00925068,3.09117078137,2.78680402109,26871.0,30340.0,7118743.0,12227.0,13134.0,9750031.70612,231822.0,2735262.0 +2012-09-16 00:00:00,11.99,9953850.0,119346661.5,396754.7148,2724.0,0.0827753066667,0.0,183.0,11.8833333333,20.0882775205,2694047.95296,90092.86,14.37584654,5.46862683645,3.29395122665,24913.0,27351.0,7146094.0,12149.0,12420.0,11469649.9516,137402.0,1647449.0 +2012-09-17 00:00:00,11.9625,9962650.0,119178200.625,384798.1744,2735.0,0.0648712840909,0.0,138.0,10.7833333333,23.570245624,2694047.95296,105437.475,14.49014511,3.90293822046,4.14732624002,26956.0,25423.0,7171517.0,10967.0,12210.0,13502363.6227,225830.0,2701490.0 +2012-09-18 00:00:00,12.09,9971000.0,120549390.0,585271.0488,2748.0,0.0802937664671,0.0,162.0,11.2833333333,22.3649489728,2694047.95296,101181.21,19.83549726,3.05395130675,3.23128445055,31239.0,31313.0,7202830.0,15454.0,15015.0,12215553.7012,274038.0,3313125.0 +2012-09-19 00:00:00,12.61,9978150.0,125824471.5,575994.1257,2762.0,0.0990936713287,0.0,200.0,11.85,19.1508245695,2694047.95296,90438.92,22.47986657,3.14725720912,2.81574519755,32351.0,32119.0,7234949.0,14795.0,15372.0,26708894.6651,227881.0,2873579.0 +2012-09-20 00:00:00,12.68666,9985500.0,126682643.43,455783.7374,2776.0,0.0954172176871,0.0,159.0,14.7,20.9294479444,2864140.50781,93500.6842,20.6905111,2.90012330425,2.76424786992,41220.0,33825.0,7268774.0,19585.0,19788.0,19151623.134,254127.0,3224024.0 +2012-09-21 00:00:00,12.57001,9993650.0,125620280.436,485898.741,2789.0,0.0841469325153,0.0,222.0,10.5166666667,23.2074830948,2864140.50781,102810.11179,29.49860957,1.55533974326,3.4319228157,29455.0,29957.0,7298731.0,11290.0,13904.0,8815674.08397,525866.0,6610139.0 +2012-09-22 00:00:00,12.4433,10002250.0,124460997.425,205984.19,2801.0,0.0698026627907,0.0,211.0,11.7666666667,24.4888778669,2864140.50781,107199.0295,15.707411,3.53190103829,4.49528366252,22976.0,23847.0,7322578.0,9799.0,10777.0,33955701.4677,243920.0,3035165.0 +2012-09-23 00:00:00,12.2749,10009700.0,122868066.53,516613.2499,2812.0,0.0740458657718,0.0,182.0,13.8166666667,21.2142023382,2864140.50781,91632.1285,15.21996842,5.91616978882,3.78723407729,22048.0,24195.0,7346773.0,9671.0,11180.0,10006137.697,126180.0,1548842.0 +2012-09-24 00:00:00,12.29888,10017500.0,123204030.4,420821.64,2826.0,0.0904439294872,0.0,157.0,13.0583333333,22.2108427165,2864140.50781,96263.33376,27.32303762,3.16521208037,3.07757069472,26499.0,31279.0,7378052.0,10979.0,11858.0,8220431.72802,247282.0,3041292.0 +2012-09-25 00:00:00,12.22909,10024950.0,122596015.795,320465.1942,2836.0,0.0678016644295,0.0,139.0,8.9,21.2142023382,2864140.50781,91314.61503,17.18850981,3.05407960971,3.84078296656,31768.0,23775.0,7401827.0,14273.0,15003.0,2934062.34056,244493.0,2989923.0 +2012-09-26 00:00:00,12.28,10032100.0,123194188.0,344213.7841,2849.0,0.095432020979,0.0,160.0,12.9333333333,20.3599391568,2864140.50781,88023.04,18.39848429,3.15800949977,2.76055447532,37569.0,31886.0,7433713.0,17172.0,19388.0,1747872.3271,226978.0,2787295.0 +2012-09-27 00:00:00,12.46,10039250.0,125089055.0,311053.4571,2862.0,0.0940506573427,0.0,209.0,13.4833333333,20.3599391568,2864140.50781,89300.82,17.75388518,3.04307279848,2.95756839107,32067.0,30194.0,7463907.0,14752.0,16434.0,1377324.52792,235519.0,2934561.0 +2012-09-28 00:00:00,12.444,10047450.0,125030467.8,399267.594,2875.0,0.0830097804878,0.0,233.0,11.2166666667,23.3498602917,2864140.50781,102750.108,57.9866703,3.58756853853,3.43668834036,35047.0,29898.0,7493805.0,15794.0,18482.0,2301007.67378,230156.0,2864060.0 +2012-09-29 00:00:00,12.49,10055850.0,125597566.5,251729.4456,2887.0,0.0726343630952,0.0,220.0,12.9666666667,23.9193690793,2864140.50781,105090.86,14.87112626,3.78032441431,3.97935779469,29803.0,26409.0,7520214.0,15930.0,14585.0,1426952.87889,222573.0,2779943.0 +2012-09-30 00:00:00,12.47499,10063450.0,125541438.116,111003.4055,2897.0,0.0673749934211,0.0,253.0,13.95,21.6413339289,2864140.50781,94959.62388,12.37119439,4.35398707243,4.49130321525,25781.0,21143.0,7541357.0,10929.0,12164.0,1701101.39341,174828.0,2180981.0 +2012-10-01 00:00:00,12.481,10070850.0,125694278.85,428205.0736,2909.0,0.0815146216216,0.0,251.0,10.7416666667,21.0718251413,2864140.50781,92546.615,15.05241324,3.94086665064,3.88802314834,29541.0,23803.0,7565160.0,11524.0,12103.0,1327585.71741,188157.0,2348382.0 +2012-10-02 00:00:00,12.88,10077650.0,129800132.0,813596.8592,2922.0,0.0978456838235,0.0,231.0,12.3166666667,19.3632987785,2864140.50781,87906.0,25.53766212,2.50904450803,3.0797743755,35169.0,28543.0,7593703.0,16185.0,18381.0,2197482.52559,272016.0,3503565.0 +2012-10-03 00:00:00,12.8999,10084550.0,130089686.545,585931.095,2937.0,0.114687391304,0.0,231.0,13.85,20.9547974016,3054627.52695,89306.0077,23.89542547,2.71028015635,2.77477109523,35365.0,32185.0,7625888.0,17520.0,17799.0,1393561.62954,255435.0,3295084.0 +2012-10-04 00:00:00,13.0899,10091250.0,132093453.375,580141.6308,2951.0,0.109002671642,0.0,247.0,13.8916666667,20.3474119697,3054627.52695,89390.9271,129.0727315,2.68688816526,3.02835310997,35434.0,29518.0,7655406.0,13985.0,15348.0,1201539.47649,254160.0,3326931.0 +2012-10-05 00:00:00,12.99,10098050.0,131173669.5,489455.8616,2966.0,0.111420007353,0.0,216.0,12.8833333333,20.6511046856,3054627.52695,88682.73,27.33750416,2.76732623563,2.57731204045,34539.0,34409.0,7689815.0,13434.0,15799.0,2283634.90539,246700.0,3204636.0 +2012-10-06 00:00:00,12.89999,10105150.0,130356333.949,343805.508,2981.0,0.112389401408,0.0,217.0,12.4833333333,21.5621828335,3054627.52695,91886.62877,23.63559135,5.23546921817,2.57659774466,34398.0,35662.0,7725477.0,12842.0,13593.0,2108275.87285,136053.0,1755079.0 +2012-10-07 00:00:00,12.7369,10112000.0,128795532.8,832707.2249,2996.0,0.113806824818,0.0,160.0,11.375,20.8029510436,3054627.52695,87540.7137,23.24799372,5.39822101278,2.76362904723,30653.0,31676.0,7757153.0,10787.0,13118.0,1712849.00402,127320.0,1621659.0 +2012-10-08 00:00:00,12.08,10120300.0,122253224.0,1180176.075,3013.0,0.106430614458,0.0,255.0,11.6166666667,25.2064954251,3054627.52695,100614.32,29.1855467,3.77652102201,2.62248657666,37625.0,38366.0,7795519.0,12409.0,14121.0,1904907.84009,220547.0,2664207.0 +2012-10-09 00:00:00,12.35,10127550.0,125075242.5,613796.9418,3029.0,0.114743172414,0.0,195.0,14.2666666667,22.0177219075,3054627.52695,89833.9,24.92948098,3.5504515938,2.50212795588,37794.0,35903.0,7831422.0,13691.0,15644.0,1455360.2019,204875.0,2530211.0 +2012-10-10 00:00:00,12.15,10135000.0,123140250.0,409819.5119,3043.0,0.0964571006711,0.0,189.0,11.9333333333,22.6251073394,3054627.52695,90784.8,22.58048511,3.68669735292,2.81459618664,37830.0,32255.0,7863677.0,13797.0,16056.0,1037860.32241,202675.0,2462497.0 +2012-10-11 00:00:00,12.19,10141900.0,123629761.0,297575.04,3056.0,0.0989577101449,0.0,220.0,13.65,20.9547974016,3054627.52695,84415.75,25.1547753,3.26865485061,2.80628137362,32004.0,30081.0,7893758.0,13414.0,14722.0,1036064.96544,211861.0,2582584.0 +2012-10-12 00:00:00,12.15,10149450.0,123315817.5,294704.925,3067.0,0.0750245960265,0.0,232.0,10.3,22.9288000554,3054627.52695,91951.2,18.97829142,3.54442323861,3.79963636364,32832.0,24200.0,7917958.0,12965.0,14238.0,2408018.72738,213519.0,2594250.0 +2012-10-13 00:00:00,12.137,10156750.0,123272474.75,213049.98,3084.0,0.116542089041,0.0,183.0,11.4666666667,22.1695682655,3054627.52695,88891.388,24.55671427,5.08678058467,2.38455357047,33228.0,37278.0,7955236.0,12101.0,13988.0,2263100.71458,143981.0,1747498.0 +2012-10-14 00:00:00,12.0,10163650.0,121963800.0,300201.2868,3096.0,0.0900322318841,0.0,179.0,13.1833333333,20.9547974016,3054627.52695,82992.0,16.36760937,5.0974374259,3.07594232979,30494.0,26981.0,7982217.0,11302.0,12904.0,2175251.88673,135676.0,1628112.0 +2012-10-15 00:00:00,12.03,10171500.0,122363145.0,387684.4288,3110.0,0.0904273821656,0.0,200.0,10.6,23.8398782033,3054627.52695,94664.07,19.19003194,4.4886173515,3.18841596497,32370.0,29690.0,8011907.0,12844.0,15200.0,932927.169677,175310.0,2108981.0 +2012-10-16 00:00:00,11.99,10179100.0,122047409.0,517586.695,3126.0,0.105828381579,0.0,251.0,10.7833333333,23.0806464134,3054627.52695,91423.75,25.96467158,3.34966150689,2.73200304805,31951.0,33464.0,8045371.0,11214.0,13687.0,2153088.56596,227635.0,2729343.0 +2012-10-17 00:00:00,11.99,10186150.0,122131938.5,342096.8642,3142.0,0.115673276596,0.0,214.0,16.0666666667,21.534357778,3072321.73202,85320.84,66.89339529,3.20567056617,2.60330872033,33554.0,32774.0,8078145.0,14024.0,15565.0,3128474.95149,221982.0,2661560.0 +2012-10-18 00:00:00,11.95998,10193900.0,121918840.122,300398.922,3156.0,0.0904330903226,0.0,292.0,10.95,23.6725209616,3072321.73202,92905.12464,18.16174438,3.45127518044,3.26762537423,34489.0,28432.0,8106577.0,15835.0,14929.0,3397667.67875,225076.0,2691907.0 +2012-10-19 00:00:00,11.967,10201850.0,122085538.95,415961.9874,3170.0,0.0908548805031,0.0,215.0,11.35,24.2834247283,3072321.73202,95341.089,17.28631948,3.78304077976,3.34882644889,32236.0,28470.0,8135047.0,15934.0,15703.0,3198174.88027,210598.0,2520224.0 +2012-10-20 00:00:00,11.85,10208750.0,120973687.5,297110.702,3183.0,0.0983128333333,0.0,203.0,11.3833333333,21.0761799529,3072321.73202,81954.6,16.59501444,2.48793508122,2.96153651574,31187.0,27673.0,8162720.0,13230.0,13661.0,2628427.09982,277982.0,3294081.0 +2012-10-21 00:00:00,11.7965,10216650.0,120520711.725,154088.0361,3200.0,0.113208493671,0.0,140.0,10.5833333333,24.1306987867,3072321.73202,93451.873,22.27543359,4.56927280978,2.34957190627,31535.0,39774.0,8202494.0,10212.0,13406.0,2417572.50187,173376.0,2045224.0 +2012-10-22 00:00:00,11.81,10224950.0,120756659.5,516697.072,3215.0,0.0958202710843,0.0,98.0,10.6666666667,25.3525063202,3072321.73202,98294.63,23.10204087,3.96045417105,2.75744466575,29410.0,35647.0,8238141.0,11321.0,14060.0,2035350.58251,210153.0,2481903.0 +2012-10-23 00:00:00,12.0,10231800.0,122781600.0,724016.0585,3233.0,0.137138605839,0.0,102.0,15.7166666667,20.9234540112,3072321.73202,82488.0,24.37162899,2.51469323648,2.05628817151,33577.0,40115.0,8278256.0,11068.0,12454.0,2554099.32131,273353.0,3280241.0 +2012-10-24 00:00:00,11.82,10239600.0,121032072.0,315400.2656,3249.0,0.102894628205,0.0,121.0,11.6833333333,23.8252469033,3072321.73202,92456.04,22.20707536,2.44413618674,2.75429099142,33269.0,33568.0,8311824.0,13163.0,15670.0,2318810.48735,320031.0,3782770.0 +2012-10-25 00:00:00,11.71,10246500.0,119986515.0,1023333.179,3262.0,0.100179427536,0.0,200.0,13.2,21.0761799529,3072321.73202,81009.78,18.26830049,2.15260944166,2.88024532461,27911.0,28126.0,8339950.0,13525.0,14553.0,1546384.98012,321377.0,3763329.0 +2012-10-26 00:00:00,11.09988,10254550.0,113824274.454,1096284.386,3272.0,0.0681523726708,0.0,205.0,9.50833333333,24.5888766117,3072321.73202,89531.63208,16.80943206,3.39513103217,3.9721220976,29737.0,22540.0,8362490.0,14132.0,15100.0,929136.850598,237576.0,2637060.0 +2012-10-27 00:00:00,10.83883,10263450.0,111243789.764,531830.817,3280.0,0.0473815449438,0.0,188.0,8.63333333333,27.1852176204,3072321.73202,96606.49179,13.76313528,3.69581241547,5.52415895414,22726.0,17488.0,8379978.0,10196.0,12569.0,1634453.61282,241165.0,2613945.0 +2012-10-28 00:00:00,10.61,10271900.0,108984859.0,269433.9531,3288.0,0.0528430236686,0.0,189.0,9.18333333333,25.8106841452,3072321.73202,89781.82,12.84233689,5.66410118473,5.16551521777,21318.0,17381.0,8397359.0,9694.0,12045.0,1123144.91627,149397.0,1585103.0 +2012-10-29 00:00:00,10.95,10279800.0,112563810.0,474799.9403,3298.0,0.0648401392405,0.0,176.0,9.75,24.1306987867,3072321.73202,86669.25,15.0975509,5.09618725514,4.52722785207,21429.0,19144.0,8416503.0,9161.0,11200.0,1050571.59171,155312.0,1700668.0 +2012-10-30 00:00:00,10.85,10287250.0,111616662.5,354297.972,3311.0,0.0935076577181,0.0,141.0,11.525,24.4748066399,3304356.39299,81082.05,23.28136658,2.45551088176,2.70905613097,26964.0,29930.0,8446433.0,10291.0,12606.0,1502588.04426,304336.0,3302044.0 +2012-10-31 00:00:00,11.14,10294200.0,114677388.0,508303.985,3324.0,0.0940449352518,0.0,210.0,16.1166666667,22.8322021675,3304356.39299,77679.22,23.11370123,2.6782853231,2.71586672261,26412.0,28602.0,8475035.0,11056.0,13768.0,6152986.35862,260353.0,2900334.0 +2012-11-01 00:00:00,11.279,10300950.0,116184415.05,603491.07,3336.0,0.0901593777778,0.0,206.0,13.8833333333,22.1751603785,3304356.39299,76381.388,22.03532797,2.46878071952,3.00029020347,23811.0,25458.0,8500493.0,10842.0,12220.0,2890562.39345,274305.0,3093891.0 +2012-11-02 00:00:00,11.20999,10308200.0,115554818.918,339646.757,3348.0,0.0867298758621,0.0,238.0,16.3666666667,23.817764851,3304356.39299,81552.67725,25.18210027,3.09164194483,2.96576759219,26334.0,27498.0,8527991.0,10731.0,12852.0,959473.781017,235312.0,2637844.0 +2012-11-03 00:00:00,10.60097,10315350.0,109352715.89,245397.06,3359.0,0.081197965035,0.0,215.0,14.5,23.4892439565,3304356.39299,76008.9549,20.58374693,4.67399303574,3.00858751187,26548.0,25264.0,8553255.0,10952.0,12170.0,1583479.70535,153402.0,1626210.0 +2012-11-04 00:00:00,10.68,10323350.0,110253378.0,263578.879,3369.0,0.066290975,0.0,185.0,10.75,26.2816715597,3304356.39299,85632.24,18.07275203,7.7855926736,3.77367530407,22368.0,22692.0,8575947.0,9755.0,11312.0,1878369.61318,102985.0,1099881.0 +2012-11-05 00:00:00,10.9,10331000.0,112607900.0,362700.0646,3384.0,0.102939960784,0.0,166.0,11.7833333333,25.1318484289,3304356.39299,83657.5,25.83596115,4.23810480618,2.59789764611,27968.0,32202.0,8608149.0,10585.0,13118.0,2691305.94103,181095.0,1973937.0 +2012-11-06 00:00:00,10.88997,10337800.0,112578331.866,363453.5396,3397.0,0.0970017941176,0.0,179.0,13.75,22.3394208257,3304356.39299,74291.37534,22.98457161,3.39121886964,2.64768435582,28560.0,28059.0,8636208.0,10983.0,12924.0,1785267.50605,201167.0,2190698.0 +2012-11-07 00:00:00,11.21603,10345650.0,116037120.77,428263.836,3414.0,0.109583936306,0.0,174.0,11.05,25.7888902179,3304356.39299,88371.10037,29.35341825,3.76847755471,2.36021313952,34011.0,37442.0,8673650.0,12076.0,13846.0,2038626.86612,209076.0,2345008.0 +2012-11-08 00:00:00,11.0979,10353750.0,114904882.125,358473.6925,3429.0,0.0984421604938,0.0,182.0,11.1333333333,26.6101924542,3304356.39299,90192.6333,27.51470818,3.67131540508,2.57803725311,30564.0,34985.0,8708635.0,12054.0,14375.0,1465964.21098,221365.0,2456684.0 +2012-11-09 00:00:00,11.07,10361000.0,114696270.0,211960.5342,3441.0,0.0874686206897,0.0,202.0,12.8,23.817764851,3304356.39299,80478.9,20.56769981,3.851740597,2.99724032624,28883.0,26851.0,8735486.0,11892.0,13836.0,995659.284708,188746.0,2089416.0 +2012-11-10 00:00:00,10.95899,10369000.0,113633767.31,168005.5734,3453.0,0.0806643875,0.0,277.0,9.88333333333,26.2816715597,3304356.39299,87902.05879,21.42115168,6.89178050182,3.30520995638,24961.0,26595.0,8762081.0,9649.0,12441.0,481900.27843,116385.0,1275462.0 +2012-11-11 00:00:00,10.939,10375600.0,113498688.4,187117.6,3463.0,0.0771755378788,0.0,264.0,15.8333333333,21.6823790367,3304356.39299,72383.363,17.92127199,9.34840581203,3.05054631659,21483.0,23728.0,8785809.0,8038.0,11160.0,375713.675327,70782.0,774286.0 +2012-11-12 00:00:00,11.18,10382650.0,116078027.0,521129.284,3474.0,0.0801271843972,0.0,243.0,11.1916666667,23.6121875254,3368767.14053,79020.24,18.20735207,5.00749708895,3.2054291741,26835.0,24652.0,8810461.0,9925.0,12538.0,545937.838737,141148.0,1578039.0 +2012-11-13 00:00:00,11.129,10389450.0,115624189.05,243957.678,3485.0,0.0837724044118,0.0,208.0,11.7166666667,22.774875911,3368767.14053,75877.522,18.42871936,5.27202017563,3.05452767602,23713.0,24841.0,8835302.0,8793.0,11829.0,496141.068042,129324.0,1439249.0 +2012-11-14 00:00:00,11.05,10396650.0,114882982.5,300283.2783,3498.0,0.0903269097222,0.0,285.0,11.8666666667,24.114574494,3368767.14053,79803.1,22.71522209,5.21462697969,2.73101878786,27765.0,29221.0,8864523.0,10839.0,13033.0,1253459.5521,138495.0,1530370.0 +2012-11-15 00:00:00,11.114,10403450.0,115623943.3,415564.5888,3514.0,0.121026786765,0.0,236.0,14.1,22.774875911,3368767.14053,75897.506,29.56062276,3.4556717324,2.01090284291,34437.0,37743.0,8902266.0,14067.0,15793.0,2726951.54247,197617.0,2196317.0 +2012-11-16 00:00:00,11.8,10410500.0,122843900.0,813495.1968,3531.0,0.121888560284,0.0,267.0,12.9833333333,23.6121875254,3368767.14053,83567.6,32.35921036,2.00658564145,2.24125945395,33886.0,37286.0,8939552.0,14493.0,15012.0,3104026.86936,352938.0,4164666.0 +2012-11-17 00:00:00,11.8,10417550.0,122927090.0,266107.0452,3548.0,0.123282524823,0.0,224.0,14.0166666667,23.6121875254,3368767.14053,83508.6,27.92768269,2.9416089419,2.43657106177,45125.0,34273.0,8973825.0,13070.0,16017.0,3247990.84339,240583.0,2838875.0 +2012-11-18 00:00:00,11.832,10425500.0,123354516.0,221950.368,3563.0,0.0947786100629,0.0,217.0,9.91666666667,26.6265093372,3368767.14053,94360.2,25.4443562,4.28065214224,2.84697682839,32677.0,33144.0,9006969.0,12069.0,15077.0,2130380.05574,186303.0,2204342.0 +2012-11-19 00:00:00,11.79998,10431650.0,123093261.367,401011.1919,3578.0,0.125830056911,0.0,180.0,14.5666666667,20.5978657137,3368767.14053,72888.47646,27.02349917,2.36285812515,2.07305109386,34545.0,35160.0,9042129.0,13291.0,15486.0,1448137.12831,261421.0,3084759.0 +2012-11-20 00:00:00,11.84,10439600.0,123604864.0,370599.392,3595.0,0.107200119497,0.0,246.0,11.3166666667,26.6265093372,3368767.14053,94459.52,28.15159803,4.22838042682,2.51482974362,34632.0,37561.0,9079690.0,15204.0,15675.0,1593483.9564,188677.0,2233941.0 +2012-11-21 00:00:00,11.784,10447300.0,123110983.2,291130.3318,3614.0,0.125993084416,0.0,218.0,11.7166666667,25.7891977228,3368767.14053,91113.888,32.87941782,4.27730368158,2.20908929567,34618.0,41245.0,9120935.0,13398.0,14493.0,1068059.97075,180768.0,2130171.0 +2012-11-22 00:00:00,12.28,10454650.0,128383102.0,876109.5318,3629.0,0.105204156463,0.0,194.0,11.6833333333,24.6169614627,3368767.14053,90540.44,23.86825165,3.87775838377,2.74939843916,32823.0,32931.0,9153866.0,16262.0,15711.0,1217516.93653,190136.0,2334865.0 +2012-11-23 00:00:00,12.43,10461900.0,130041417.0,287344.085,3644.0,0.107090393103,0.0,216.0,15.6,24.2820368169,3368767.14053,90403.39,23.99715144,5.62021647237,2.87158979734,26731.0,31482.0,9185348.0,12915.0,14967.0,1267259.82026,129408.0,1608539.0 +2012-11-24 00:00:00,12.4108,10470000.0,129941076.0,275058.1064,3657.0,0.0846667592593,0.0,236.0,13.35,27.1288963058,3368767.14053,100800.5176,22.73202401,4.76719274985,3.45574128698,27215.0,29169.0,9214517.0,13245.0,13887.0,1143992.61165,170373.0,2114463.0 +2012-11-25 00:00:00,12.6,10477050.0,132010830.0,338694.4484,3672.0,0.112149950355,0.0,219.0,13.2166666667,23.6121875254,3368767.14053,89170.2,27.71888794,6.40331127365,2.56081674851,27411.0,34821.0,9249338.0,11687.0,14530.0,895674.011068,110521.0,1392564.0 +2012-11-26 00:00:00,12.6515,10485000.0,132650977.5,522540.8786,3688.0,0.106061421384,0.0,235.0,10.4166666667,27.180905571,3438908.96016,100921.0155,27.27039836,4.50684800084,2.89919607871,28774.0,34810.0,9284148.0,12105.0,15307.0,1074930.32993,176997.0,2239282.0 +2012-11-27 00:00:00,12.52999,10492600.0,131472173.074,513241.2642,3702.0,0.0923353092105,0.0,136.0,9.9,25.9842619295,3438908.96016,96217.79321,79.95789105,3.18469208665,3.25852726937,31418.0,29528.0,9313676.0,14655.0,16014.0,1282833.44242,241122.0,3021259.0 +2012-11-28 00:00:00,12.40712,10500525.0,130281273.738,457957.0625,3718.0,0.0988055857988,0.0,149.0,11.35,28.8903964874,3438908.96016,98872.33928,44.72614721,3.54645311547,2.70727360368,33542.0,36521.0,9350197.0,13339.0,15771.0,1892894.25749,224703.0,2787922.0 +2012-11-29 00:00:00,12.599,10504650.0,132348085.35,411597.4107,3736.0,0.111796436364,0.0,252.0,11.2166666667,28.2066001208,3438908.96016,52348.845,30.9318334,2.21073042015,1.34055941101,32816.0,39050.0,9389247.0,13420.0,14116.0,1387531.54469,187947.0,2367943.0 +2012-11-30 00:00:00,12.65,10507875.0,132924618.75,374226.5169,3748.0,0.100485434109,0.0,276.0,14.0833333333,22.0524328217,3438908.96016,41061.9,21.88004872,1.80774380333,1.44772767338,27705.0,28363.0,9417610.0,12121.0,12683.0,871782.266188,179561.0,2271445.0 +2012-12-01 00:00:00,12.68778,10511875.0,133372357.388,236366.6718,3764.0,0.104615325,0.0,260.0,11.5833333333,27.3518546626,3438908.96016,51119.06562,29.99228087,3.0417044499,1.35515257993,29164.0,37722.0,9455332.0,11156.0,12972.0,606808.390524,132459.0,1680606.0 +2012-12-02 00:00:00,12.68,10515650.0,133338442.0,219481.9452,3773.0,0.0651413311258,0.0,265.0,8.93333333333,25.8133128378,3438908.96016,48057.2,15.02822634,3.20832774795,2.33798102651,21186.0,20555.0,9475887.0,9133.0,10645.0,631736.581536,118130.0,1497889.0 +2012-12-03 00:00:00,12.67901,10519400.0,133375577.794,444199.2084,3783.0,0.07144214,0.0,235.0,9.73333333333,25.6423637462,3438908.96016,47774.50968,18.85263816,1.91817523925,2.13212432186,23333.0,22407.0,9498294.0,10120.0,10521.0,1922115.72154,196437.0,2490623.0 +2012-12-04 00:00:00,12.96675,10522175.0,136438412.681,937013.7392,3795.0,0.116665765766,0.0,252.0,17.1,18.9753491722,3438908.96016,36293.93325,24.16998401,1.28339542243,1.29390136364,26758.0,28050.0,9526344.0,12593.0,13239.0,2186081.69751,218093.0,2827962.0 +2012-12-05 00:00:00,13.5,10525175.0,142089862.5,475714.75,3811.0,0.135177725,0.0,270.0,16.5833333333,20.513890997,3438908.96016,40851.0,26.6733515,1.28803737037,1.23134193393,32849.0,33176.0,9559520.0,15540.0,16470.0,2965970.43203,234931.0,3171569.0 +2012-12-06 00:00:00,13.6888,10528750.0,144125953.0,718983.9167,3829.0,0.127313972028,0.0,250.0,11.6,24.4457201047,3438908.96016,49361.8128,31.05820845,1.64681232226,1.3268947824,29988.0,37201.0,9596721.0,13587.0,15280.0,3060984.55784,218968.0,2997416.0 +2012-12-07 00:00:00,13.68,10531850.0,144075708.0,561787.1172,3843.0,0.119741951613,0.0,273.0,12.6,21.1976873635,3438908.96016,42750.0,25.9703386,1.44784869354,1.29990573783,29236.0,32887.0,9629608.0,13173.0,14078.0,2560250.21038,215837.0,2952657.0 +2012-12-08 00:00:00,13.55,10535225.0,142752298.75,201926.2278,3857.0,0.105205644444,0.0,296.0,10.8833333333,23.0781273716,3438908.96016,46070.0,25.06019442,2.02802061736,1.44614998274,29214.0,31857.0,9661465.0,12347.0,12594.0,1004848.06116,167651.0,2271673.0 +2012-12-09 00:00:00,13.53,10538475.0,142585566.75,413504.6784,3871.0,0.113780538462,0.0,398.0,13.0833333333,22.2233819134,3438908.96016,44297.22,24.43926299,2.77912371821,1.34896217796,29112.0,32838.0,9694303.0,10771.0,12776.0,874186.477068,117807.0,1593928.0 +2012-12-10 00:00:00,13.55,10542025.0,142844438.75,462739.3648,3889.0,0.128728528169,0.0,284.0,12.85,24.2747710131,3438908.96016,48536.1,32.60099193,1.74411597832,1.26152986432,26865.0,38474.0,9732777.0,11427.0,11947.0,1504578.16106,205376.0,2782848.0 +2012-12-11 00:00:00,13.63999,10545650.0,143842560.543,434650.7682,3905.0,0.11580742069,0.0,295.0,12.5333333333,24.2922336617,3370181.79928,49854.16345,30.6428106,1.33112135232,1.37184346743,28917.0,36341.0,9769118.0,13765.0,14437.0,1564854.13272,274581.0,3745276.0 +2012-12-12 00:00:00,13.63999,10548875.0,143886549.511,594253.5047,3921.0,0.12723224031,0.0,324.0,13.0166666667,21.6117113266,3370181.79928,44357.24748,27.61405036,1.34556369735,1.25579659929,30888.0,35322.0,9804440.0,15571.0,14796.0,3267489.01193,241683.0,3296555.0 +2012-12-13 00:00:00,13.79989,10552275.0,145620234.25,423277.0482,3939.0,0.138065639706,0.0,369.0,11.4166666667,22.7844398482,3370181.79928,47499.22138,42.77546793,1.09367225507,1.17981175807,33996.0,40260.0,9844700.0,16338.0,14800.0,3435404.33608,314720.0,4343095.0 +2012-12-14 00:00:00,13.90119,10554875.0,146725322.801,1057253.0842,3957.0,0.17821425,0.0,342.0,19.3833333333,17.4233951781,3370181.79928,36587.93208,32.88696018,1.10021089981,0.883830521052,33491.0,41397.0,9886097.0,15409.0,15122.0,3494315.45596,239227.0,3325538.0 +2012-12-15 00:00:00,13.7722,10557825.0,145404477.465,236993.6359,3972.0,0.128304983051,0.0,334.0,13.55,19.7688522213,3370181.79928,40986.0672,26.426188,1.62133129759,1.22251587425,27511.0,33526.0,9919623.0,12963.0,12803.0,1776620.59204,183553.0,2527927.0 +2012-12-16 00:00:00,13.66548,10560700.0,144317034.636,617988.9885,3987.0,0.134223286957,0.0,336.0,12.3,19.2662542834,3370181.79928,39657.22296,27.40011287,2.73841700392,1.16676639383,28933.0,33989.0,9953612.0,12799.0,11870.0,1672238.06766,105974.0,1448181.0 +2012-12-17 00:00:00,13.498,10563850.0,142590847.3,962820.2198,4004.0,0.140739896825,0.0,361.0,14.3166666667,21.1091133888,3370181.79928,42950.636,32.24930878,1.57817809091,1.05198971294,32044.0,40828.0,9994440.0,14162.0,13861.0,1899292.23134,201625.0,2721533.0 +2012-12-18 00:00:00,13.399,10567000.0,141587233.0,390244.8,4025.0,0.168283325397,0.0,284.0,13.6166666667,21.1091133888,3370181.79928,42702.613,37.08634431,1.28753287883,0.916561772913,38406.0,46590.0,10041030.0,17697.0,15597.0,2370518.37158,247528.0,3316623.0 +2012-12-19 00:00:00,13.399,10570575.0,141635134.425,640211.1456,4046.0,0.150771552448,0.0,292.0,9.98333333333,23.9571683698,3370181.79928,48423.986,39.25169662,1.5280823895,0.987922025461,36002.0,49016.0,10090046.0,15423.0,16018.0,1257458.53115,236506.0,3168938.0 +2012-12-20 00:00:00,13.72,10573275.0,145065333.0,552827.549,4061.0,0.142986657407,0.0,224.0,14.5166666667,18.0935257618,3370181.79928,37455.6,30.62284069,1.65075381964,1.03660365871,30200.0,36133.0,10126179.0,13466.0,14730.0,940555.608963,165379.0,2269000.0 +2012-12-21 00:00:00,13.6475,10576300.0,144340054.25,417826.671,4079.0,0.155839619835,0.0,248.0,11.8916666667,20.2714501591,3370181.79928,41761.35,35.57252966,1.44957707955,1.02713734074,32608.0,40658.0,10166837.0,14440.0,14872.0,1599689.19816,211096.0,2880933.0 +2012-12-22 00:00:00,13.58998,10579900.0,143780629.402,248140.624,4100.0,0.150349069444,0.0,267.0,11.5,24.1247010158,3370181.79928,49453.93722,39.98089285,2.35969313225,0.95081783473,43693.0,52012.0,10218849.0,17745.0,18783.0,1513456.93752,154215.0,2095778.0 +2012-12-23 00:00:00,13.48547,10583350.0,142721448.924,341467.2715,4117.0,0.123511028986,0.0,269.0,10.2833333333,23.1195051401,3370181.79928,46956.40654,32.40114679,3.42450658233,1.19701250484,32573.0,39228.0,10258077.0,13381.0,14454.0,924770.426991,101679.0,1371188.0 +2012-12-24 00:00:00,13.45,10586525.0,142388761.25,260962.2826,4134.0,0.139969598425,0.0,292.0,11.4333333333,21.2766460348,3370181.79928,43107.25,30.76535974,2.05303268381,1.16195180463,29026.0,37099.0,10295176.0,12446.0,13591.0,1001040.02216,156111.0,2099686.0 +2012-12-25 00:00:00,13.45,10589600.0,142430120.0,207882.7116,4146.0,0.103873495935,0.0,273.0,10.7166666667,20.606515451,3370181.79928,41641.2,21.56338759,2.78356850348,1.51092888244,25045.0,27560.0,10322736.0,10601.0,11774.0,719758.57569,111224.0,1495965.0 +2012-12-26 00:00:00,13.3989,10593200.0,141937227.48,252781.662,4163.0,0.121897958333,0.0,203.0,11.4666666667,24.1247010158,3370181.79928,48624.6081,29.20703966,2.97000608283,1.36050945999,24110.0,35740.0,10358476.0,10482.0,11877.0,507380.125899,122188.0,1637189.0 +2012-12-27 00:00:00,13.47,10597225.0,142744620.75,327090.1824,4182.0,0.123995881988,0.0,174.0,10.05,23.8470848798,2979636.61694,54688.2,35.43010858,2.60310029827,1.26830863424,27812.0,43119.0,10401595.0,11889.0,12350.0,824369.121518,155968.0,2100887.0 +2012-12-28 00:00:00,13.6499,10601625.0,144711121.088,414037.2762,4203.0,0.124636875,0.0,249.0,9.5,26.0688629742,2979636.61694,60578.2562,38.51894572,2.54638682815,1.27495593299,31561.0,47514.0,10449109.0,13908.0,14916.0,1042278.61438,174286.0,2378989.0 +2012-12-29 00:00:00,13.67,10604975.0,144970008.25,374582.5155,4221.0,0.13455169403,0.0,258.0,12.9,19.8478843099,2979636.61694,46204.6,30.58246185,2.06564496673,1.17724724827,30563.0,39248.0,10488357.0,13470.0,14618.0,1082114.46267,163629.0,2236812.0 +2012-12-30 00:00:00,13.56998,10608975.0,143963578.57,185823.711,4240.0,0.11933031875,0.0,354.0,9.18333333333,23.6989663402,2979636.61694,54754.8693,35.09140165,3.54767842268,1.25151126374,35482.0,43751.0,10532108.0,16611.0,14049.0,763956.550472,113736.0,1543400.0 +2012-12-31 00:00:00,13.59,10613175.0,144233048.25,240534.2016,4255.0,0.0938529345238,0.0,261.0,8.28333333333,24.8839146572,2979636.61694,57431.34,26.99566664,2.32001647907,1.67790522379,29019.0,34228.0,10566336.0,12793.0,13977.0,1167821.54935,182154.0,2475471.0 +2013-01-01 00:00:00,13.561,10617275.0,143980866.275,423976.4738,4267.0,0.0783719939024,0.0,243.0,10.0833333333,24.2914404987,2979636.61694,55912.003,23.37476946,3.48832756679,1.95359898672,26713.0,28620.0,10594956.0,13424.0,11589.0,1526842.03422,118194.0,1602831.0 +2013-01-02 00:00:00,13.4,10621175.0,142323745.0,269953.125,4284.0,0.110256173077,0.0,244.0,9.3,23.1064921817,2979636.61694,52648.6,29.18198114,1.64469704479,1.35044887908,33739.0,38986.0,10633942.0,16176.0,14563.0,1942580.39418,238889.0,3201112.0 +2013-01-03 00:00:00,13.464,10625175.0,143057356.2,301483.8144,4301.0,0.10869891875,0.0,245.0,9.33333333333,23.6989663402,2979636.61694,54327.24,35.68268787,2.55407027904,1.3118402434,38262.0,41413.0,10675355.0,16404.0,16570.0,1638132.31244,157983.0,2127085.0 +2013-01-04 00:00:00,13.48986,10628700.0,143379674.982,457212.9306,4323.0,0.157862460993,0.0,323.0,10.6833333333,20.8847140873,2979636.61694,48118.33062,42.89840546,1.65793853907,0.963793026079,37428.0,49926.0,10725281.0,17256.0,17303.0,2368655.15385,215147.0,2902299.0 +2013-01-05 00:00:00,13.548,10632425.0,144048093.9,363531.7902,4339.0,0.110870355705,0.0,352.0,8.7,22.0696624043,2979636.61694,50872.74,30.06402764,1.91493486821,1.30674115743,41926.0,38931.0,10764212.0,17789.0,17912.0,2270235.33094,196090.0,2656630.0 +2013-01-06 00:00:00,13.52999,10635975.0,143904635.39,190924.327,4353.0,0.104973640845,0.0,451.0,11.0833333333,21.0328326269,2979636.61694,48532.07413,37.02643176,2.52118335037,1.4059524937,33185.0,34519.0,10798731.0,14625.0,16256.0,1053569.59865,142274.0,1924972.0 +2013-01-07 00:00:00,13.535,10640150.0,144014430.25,435842.9376,4371.0,0.110019832335,0.0,393.0,8.46666666667,24.7357961176,2979636.61694,56968.815,34.80264212,2.51933876217,1.39424412628,39233.0,40860.0,10839591.0,18091.0,19694.0,1302255.39982,167068.0,2261261.0 +2013-01-08 00:00:00,13.83,10643750.0,147203062.5,712505.7366,4387.0,0.117021131944,0.0,383.0,9.66666666667,23.2611819868,3249549.58449,50189.07,29.80098536,1.52845995023,1.41817095225,36996.0,35390.0,10874981.0,17259.0,19039.0,2088660.78936,237429.0,3283637.0 +2013-01-09 00:00:00,13.87998,10647100.0,147781535.058,481692.0961,4407.0,0.153876425373,0.0,284.0,11.4166666667,21.6458221266,3249549.58449,46955.97234,33.87855401,1.3024441215,1.0835576864,40935.0,43335.0,10918316.0,18753.0,20013.0,1849614.70174,259742.0,3605220.0 +2013-01-10 00:00:00,14.32,10650750.0,152518740.0,841973.3432,4430.0,0.159160013699,0.0,359.0,8.96666666667,23.5842539589,3249549.58449,54444.64,152.17272586,1.66489629763,1.05937851458,43702.0,51393.0,10969709.0,18846.0,20918.0,1391896.02895,228363.0,3270152.0 +2013-01-11 00:00:00,14.29999,10653775.0,152348875.962,625634.061,4453.0,0.192758264463,0.0,424.0,11.95,19.5458543084,3249549.58449,43886.66931,44.13601946,1.44540020764,0.802873464381,48496.0,54662.0,11024371.0,21326.0,21290.0,1436539.47057,212329.0,3036299.0 +2013-01-12 00:00:00,14.34999,10656750.0,152924255.933,425231.6965,4473.0,0.170703571429,0.0,390.0,11.2833333333,19.2227823363,3249549.58449,43236.51987,38.36175715,1.74240789063,0.923147148988,37486.0,46836.0,11071207.0,16729.0,19571.0,1014169.554,172922.0,2481424.0 +2013-01-13 00:00:00,14.3148,10659800.0,152592905.04,580420.3602,4492.0,0.159675737705,0.0,407.0,12.2666666667,19.7073902944,3249549.58449,44161.158,35.86482633,1.84370741452,0.942869056515,40823.0,46837.0,11118044.0,17120.0,19463.0,936443.161091,167326.0,2395237.0 +2013-01-14 00:00:00,14.3,10663650.0,152490195.0,400256.3367,4512.0,0.13208025974,0.0,400.0,11.3166666667,24.876541847,3249549.58449,55555.5,35.47591933,2.16828790326,1.26841937031,32734.0,43799.0,11161843.0,11472.0,15352.0,868829.074467,179174.0,2562183.0 +2013-01-15 00:00:00,14.47899,10666825.0,154444852.507,831204.3663,4531.0,0.15530915748,0.0,315.0,12.55,20.5150702245,3249549.58449,46463.07891,34.17528217,1.35293113246,1.01774426456,46112.0,45653.0,11207496.0,18811.0,20996.0,1895510.47875,237189.0,3434253.0 +2013-01-16 00:00:00,14.689,10669900.0,156730161.1,778992.8328,4553.0,0.185484479675,0.0,283.0,11.5083333333,19.8689262804,3249549.58449,45756.235,40.03464889,1.30658451979,0.876606605744,45312.0,52197.0,11259693.0,20222.0,20702.0,2368253.17297,238408.0,3501973.0 +2013-01-17 00:00:00,15.39,10672975.0,164257085.25,1117514.2856,4574.0,0.175707439024,0.0,314.0,11.1666666667,19.8689262804,3249549.58449,47878.29,36.8345206,1.13259758547,0.997028175173,42042.0,48021.0,11307714.0,18114.0,20614.0,1902268.45756,274678.0,4227299.0 +2013-01-18 00:00:00,15.985,10676100.0,170657458.5,1029162.048,4598.0,0.192362024,0.0,360.0,13.2,20.1919982525,3249549.58449,50576.54,39.75901296,1.28858186461,0.993723278843,44445.0,50896.0,11358610.0,19684.0,21558.0,1579630.05577,245541.0,3924977.0 +2013-01-19 00:00:00,15.84304,10679625.0,169197726.06,578406.285,4622.0,0.175502588652,0.0,314.0,9.61666666667,22.7765740288,3249549.58449,56844.82752,63.02193154,2.12055932444,1.00690510176,38673.0,56455.0,11415065.0,17522.0,19903.0,1747204.61432,169201.0,2680653.0 +2013-01-20 00:00:00,15.89,10682925.0,169751678.25,474366.1575,4640.0,0.139318204545,0.0,331.0,8.98333333333,21.3227501546,3249549.58449,52961.37,33.70685415,2.70382014926,1.27200907868,34725.0,41636.0,11456701.0,15397.0,17811.0,1163691.83035,123270.0,1958761.0 +2013-01-21 00:00:00,16.98,10686575.0,181458043.5,1227581.0535,4658.0,0.12736519863,0.0,356.0,9.43333333333,23.5842539589,3249549.58449,62486.4,30.62610484,1.92276854564,1.51090262833,32882.0,41357.0,11498058.0,15108.0,17084.0,1125356.29495,191391.0,3249814.0 +2013-01-22 00:00:00,17.59,10689775.0,188033142.25,1170901.6218,4676.0,0.142759789063,0.0,351.0,11.4833333333,20.6766062105,3249549.58449,56798.11,29.87214152,1.22747922631,1.41292345581,37266.0,40199.0,11538257.0,17719.0,19972.0,1388005.27538,263059.0,4627216.0 +2013-01-23 00:00:00,17.5889,10693125.0,188080306.312,998108.432,4699.0,0.174310104478,0.0,353.0,10.0833333333,21.6458221266,3249549.58449,59714.3155,45.66376477,1.13117782401,1.23716650092,36782.0,48267.0,11586524.0,15664.0,16652.0,2199431.04517,300130.0,5278950.0 +2013-01-24 00:00:00,19.18999,10696825.0,205271964.782,3489818.1363,4722.0,0.158340560811,0.0,330.0,10.0333333333,23.9073259309,3249549.58449,71808.94258,42.78012497,1.15080481856,1.54073299247,39004.0,46607.0,11633131.0,18028.0,18426.0,1697409.19859,325164.0,6239889.0 +2013-01-25 00:00:00,18.8348,10700300.0,201538010.44,1488829.4472,4743.0,0.154846446043,0.0,315.0,11.55,20.5134284896,2968775.33208,66204.322,40.13334087,1.30876437924,1.43781783038,39799.0,46045.0,11679176.0,17666.0,18978.0,1850305.29818,268574.0,5058536.0 +2013-01-26 00:00:00,17.61926,10704050.0,188597440.003,669916.2714,4767.0,0.161965346667,0.0,242.0,9.46666666667,22.1367933341,2968775.33208,66917.94948,48.09323725,1.55010821058,1.25267595432,40491.0,53420.0,11732596.0,18247.0,18329.0,1390765.76783,245015.0,4316986.0 +2013-01-27 00:00:00,17.99999,10707850.0,192741192.921,527616.7337,4790.0,0.157115230263,0.0,370.0,8.43333333333,22.4319505785,2968775.33208,69245.96153,47.75957992,2.41529970867,1.29550357393,40004.0,53451.0,11786047.0,15128.0,18505.0,1225546.14617,159276.0,2866972.0 +2013-01-28 00:00:00,18.45,10711550.0,197628097.5,1207193.9555,4814.0,0.163484263514,0.0,365.0,8.75,21.8416360896,2968775.33208,69039.9,42.66449033,1.82150924144,1.31954473347,42353.0,52321.0,11838368.0,15506.0,18841.0,1664814.37977,205434.0,3790258.0 +2013-01-29 00:00:00,19.8,10715600.0,212168880.0,1887662.5944,4840.0,0.16213362963,0.0,340.0,9.5,23.9077368008,2968775.33208,81180.0,50.78193782,1.01591244544,1.51407202939,41643.0,53617.0,11891985.0,16885.0,20025.0,2197913.60868,403578.0,7990846.0 +2013-01-30 00:00:00,19.7,10719225.0,211168732.5,987231.4995,4861.0,0.145844917241,0.0,326.0,9.26666666667,21.398900223,2968775.33208,72180.8,39.13531897,1.23990570737,1.57565597031,36938.0,45810.0,11937795.0,15686.0,17036.0,2223436.63273,295506.0,5821475.0 +2013-01-31 00:00:00,21.43,10723975.0,229814784.25,2259602.8338,4882.0,0.115647942105,0.0,310.0,6.51666666667,28.0399382232,2968775.33208,102692.56,42.31036818,1.30174665074,2.22741107062,34477.0,46104.0,11983899.0,16186.0,16579.0,2389465.51608,368121.0,7888828.0 +2013-02-01 00:00:00,21.3,10727800.0,228502140.0,1164197.394,4907.0,0.166099045752,0.0,290.0,9.76666666667,22.5795292008,2968775.33208,82516.2,49.20923656,1.05512887534,1.45387624216,47420.0,56756.0,12040655.0,18874.0,21019.0,1815712.84113,367159.0,7820485.0 +2013-02-02 00:00:00,21.1,10731825.0,226441507.5,1722750.2276,4933.0,0.162435900621,0.0,393.0,8.63333333333,23.7601581786,2968775.33208,86066.9,54.79985834,1.25069065593,1.46287690791,45504.0,58834.0,12099489.0,17383.0,23238.0,1401641.50225,326140.0,6881550.0 +2013-02-03 00:00:00,20.68,10735950.0,222019446.0,801972.5148,4958.0,0.156754460606,0.0,433.0,9.1,24.3504726675,2968775.33208,86793.96,72.35764756,2.33604899697,1.54404682274,41758.0,56212.0,12155701.0,16161.0,21119.0,1430890.76319,179662.0,3715417.0 +2013-02-04 00:00:00,21.05,10740350.0,226084367.5,1198782.5746,4983.0,0.147602426136,0.0,373.0,8.81666666667,25.973837512,2968775.33208,93609.35,47.3593669,2.38138250786,1.62855514962,41685.0,57480.0,12213181.0,17821.0,22999.0,1808986.76272,186740.0,3930883.0 +2013-02-05 00:00:00,20.79,10744650.0,223381273.5,695043.9712,5006.0,0.13777827907,0.0,349.0,9.26666666667,28.0057671748,3275464.58657,90270.18,42.90852642,1.64462885793,1.68902946955,48193.0,53445.0,12266626.0,23359.0,21471.0,2019250.36334,264011.0,5488787.0 +2013-02-06 00:00:00,21.3339,10748500.0,229307424.15,1255853.6144,5026.0,0.130097142857,0.0,370.0,9.5,25.0749310751,3275464.58657,82839.5337,33.47964254,1.37745141284,1.8497986669,42634.0,44783.0,12311409.0,19299.0,21286.0,1924319.45318,281897.0,6013971.0 +2013-02-07 00:00:00,22.15,10752200.0,238161230.0,1592660.939,5051.0,0.174333074324,0.0,411.0,9.76666666667,24.0979857086,3275464.58657,82951.75,45.37600821,1.38981361438,1.42492055312,44112.0,58215.0,12369624.0,20178.0,22666.0,1741181.15243,269461.0,5968552.0 +2013-02-08 00:00:00,22.15,10756000.0,238245400.0,1192051.616,5080.0,0.192904901316,0.0,365.0,11.55,24.7492826196,3275464.58657,85343.95,53.57266767,1.67963506531,1.29450233588,46037.0,65928.0,12435552.0,20369.0,24955.0,2048030.68695,229395.0,5081101.0 +2013-02-09 00:00:00,23.69997,10759400.0,254997457.218,982727.268,5102.0,0.166212477941,0.0,328.0,11.4833333333,22.1440949754,3275464.58657,81551.59677,41.81383069,1.93098542818,1.60386250457,39368.0,50847.0,12486399.0,18174.0,22707.0,1876122.14556,178199.0,4223315.0 +2013-02-10 00:00:00,23.61458,10763500.0,254175531.83,1423219.1435,5127.0,0.155541213415,0.0,326.0,8.68333333333,26.7031733527,3275464.58657,97835.20494,43.83953143,2.36407598089,1.70554547252,45554.0,57363.0,12543762.0,19316.0,24884.0,1492597.60509,175248.0,4138412.0 +2013-02-11 00:00:00,24.1955,10767475.0,260524441.363,864351.2284,5153.0,0.168617396226,0.0,270.0,8.96666666667,25.8890522139,3275464.58657,97362.692,49.32792778,2.19939070485,1.6548430696,41240.0,58835.0,12602597.0,17988.0,22734.0,1371392.95859,182960.0,4426803.0 +2013-02-12 00:00:00,25.76997,10771050.0,277569635.368,2176732.6504,5179.0,0.187207006993,0.0,270.0,11.4,23.2838645697,3275464.58657,93364.60131,48.61700477,1.32222721045,1.58645734669,41227.0,58851.0,12661448.0,18081.0,22579.0,1271739.57241,274007.0,7061162.0 +2013-02-13 00:00:00,26.09999,10774975.0,281226739.75,2488708.3392,5205.0,0.166736394904,0.0,287.0,9.56666666667,25.5634037584,3275464.58657,103773.56024,51.50697092,1.39435296341,1.80796474163,40152.0,57398.0,12718846.0,16313.0,20832.0,1270390.86348,285150.0,7442417.0 +2013-02-14 00:00:00,26.53092,10779075.0,285978776.499,4124577.6264,5229.0,0.152309335366,0.0,334.0,7.65,26.7031733527,3275464.58657,110076.78708,49.49477446,1.59258072184,2.04417513937,39268.0,53849.0,12772695.0,16942.0,20882.0,1284821.73882,260521.0,6911850.0 +2013-02-15 00:00:00,26.99898,10783475.0,291142825.855,1576567.993,5256.0,0.154962659091,0.0,333.0,7.96666666667,28.6570640858,3275464.58657,120226.45794,53.36447438,1.29253789043,2.09071311955,39955.0,57505.0,12830200.0,17649.0,21725.0,1569728.2847,344516.0,9301581.0 +2013-02-16 00:00:00,27.07009,10788200.0,292037544.938,664307.0038,5279.0,0.124168867725,0.0,299.0,7.7,30.7737790467,3275464.58657,129340.89002,53.91976276,2.71877744318,2.52530145691,37901.0,51218.0,12881418.0,15330.0,19810.0,1236901.97738,175741.0,4757318.0 +2013-02-17 00:00:00,25.6083,10792850.0,276386540.655,2298825.745,5302.0,0.126254430108,0.0,365.0,7.55,30.2853063634,3275464.58657,120333.4017,49.1021201,1.98321908695,2.38756749405,36500.0,50400.0,12931818.0,14033.0,19041.0,1025415.92635,236938.0,6067580.0 +2013-02-18 00:00:00,26.81565,10796875.0,289525221.094,920305.881,5323.0,0.134838795031,0.0,366.0,9.26666666667,29.2203363858,3651011.63069,108978.8016,39.08462929,1.67710187635,2.35283910359,36918.0,46318.0,12978136.0,16973.0,20468.0,1349064.9556,242323.0,6498043.0 +2013-02-19 00:00:00,28.78999,10801025.0,310961401.74,3177223.4228,5348.0,0.153499506024,0.0,352.0,7.8,30.1278002487,3651011.63069,120917.958,50.51556581,1.71443113141,2.1748616497,39259.0,55598.0,13033734.0,17047.0,21722.0,1309651.24458,244979.0,7052949.0 +2013-02-20 00:00:00,29.81231,10805350.0,322132443.859,1255700.1968,5375.0,0.16021500578,0.0,334.0,8.53333333333,31.3982496568,3651011.63069,130369.23163,48.65658234,1.49953605154,2.26284400448,39597.0,57613.0,13091347.0,18258.0,21029.0,1297382.48843,291624.0,8693971.0 +2013-02-21 00:00:00,29.80012,10810275.0,322147492.233,1191756.7704,5402.0,0.13930684264,0.0,400.0,7.4,35.7540761988,3651011.63069,148166.19664,47.39446,1.96245028291,2.51146173707,42228.0,58996.0,13150343.0,17339.0,20728.0,1107815.60855,253357.0,7550061.0 +2013-02-22 00:00:00,30.901,10814300.0,334172684.3,2324984.6744,5428.0,0.165326198758,0.0,310.0,10.2833333333,29.2203363858,3651011.63069,126106.981,56.97276299,1.57947265935,2.14030857094,43549.0,58920.0,13209263.0,18252.0,20701.0,1477965.6139,258377.0,7984119.0 +2013-02-23 00:00:00,29.27998,10818350.0,316761071.633,2323418.9142,5455.0,0.171152006173,0.0,356.0,8.01666666667,29.4018291584,3651011.63069,120018.63802,49.74906996,1.74637439004,2.02099211969,41330.0,59386.0,13268649.0,17279.0,22080.0,1352726.48606,234715.0,6872446.0 +2013-02-24 00:00:00,30.29777,10822450.0,327896100.937,791910.7875,5480.0,0.153016347561,0.0,416.0,8.41666666667,29.7648147036,3651011.63069,125614.55442,46.36386186,1.47445501852,2.17345020192,41919.0,57795.0,13326444.0,16568.0,18253.0,1587736.62832,281189.0,8519389.0 +2013-02-25 00:00:00,30.25001,10827325.0,327526689.523,890787.5352,5509.0,0.153000748718,0.0,404.0,6.18333333333,35.3910906536,3651011.63069,149404.79939,64.694706,1.59827882834,2.29275058913,43083.0,65164.0,13391608.0,18098.0,22412.0,1901371.97163,309020.0,9347856.0 +2013-02-26 00:00:00,31.179,10831200.0,337705984.8,1531583.034,5536.0,0.179643916129,0.0,326.0,9.0,28.1313797503,3651011.63069,122502.291,54.54951162,1.43935839696,1.97568407387,45961.0,62005.0,13453613.0,19601.0,23704.0,1573298.69632,272969.0,8510896.0 +2013-02-27 00:00:00,31.40181,10836275.0,340278648.658,1177542.2568,5564.0,0.142206527094,0.0,367.0,6.23333333333,36.8430328343,3651011.63069,160997.07987,52.05842396,2.31346381279,2.55745774352,44197.0,62952.0,13516565.0,18868.0,24083.0,1642449.47612,221616.0,6959135.0 +2013-02-28 00:00:00,33.50001,10840550.0,363158533.406,4512572.8263,5592.0,0.16660994152,0.0,373.0,8.25,31.0352641116,3651011.63069,145256.04336,61.69368024,1.44739494136,2.38151990163,43778.0,60993.0,13577558.0,19200.0,24078.0,1331847.07523,299573.0,10035688.0 +2013-03-01 00:00:00,34.87799,10844500.0,378234362.555,1551053.6249,5622.0,0.194086126582,0.0,410.0,9.18333333333,34.3062704063,4367876.00084,140244.39779,71.21074427,1.26899507283,2.13147100612,51127.0,65797.0,13643355.0,21567.0,25684.0,1621906.50871,316865.0,11051611.0 +2013-03-02 00:00:00,34.1808,10848250.0,370801863.6,1347223.0344,5650.0,0.18938842,0.0,410.0,9.4,32.5692440566,4367876.00084,130023.7632,54.50251001,1.49423199233,2.14351972832,40918.0,60659.0,13704014.0,17227.0,21806.0,1676548.77897,254579.0,8701712.0 +2013-03-03 00:00:00,34.10007,10852050.0,370055664.643,502941.2404,5672.0,0.150974157895,0.0,443.0,7.86666666667,33.003500644,4367876.00084,130978.36887,41.44089193,3.34636214329,2.63904351857,34273.0,49631.0,13753645.0,12300.0,17628.0,1033499.40966,114781.0,3914052.0 +2013-03-04 00:00:00,36.35,10856425.0,394631048.75,2018751.0398,5701.0,0.169243765714,0.0,280.0,7.01666666667,37.9974513994,4367876.00084,160957.8,53.43016694,2.28671412379,2.5049068584,40375.0,64257.0,13817902.0,15604.0,21493.0,938719.590433,193640.0,7038825.0 +2013-03-05 00:00:00,40.04,10860175.0,434841407.0,3748440.9072,5727.0,0.17958524,0.0,385.0,8.61666666667,32.5692440566,4367876.00084,152192.04,51.15126817,1.3146216078,2.71582362283,45553.0,56039.0,13873941.0,19608.0,25748.0,1851112.58172,289133.0,11576870.0 +2013-03-06 00:00:00,47.5,10864225.0,516050687.5,6397899.5898,5758.0,0.194243271605,0.0,363.0,8.66666666667,35.1747835811,4367876.00084,195225.0,60.59100527,1.18311251637,2.93849812604,52412.0,66437.0,13940378.0,22628.0,28762.0,2208007.59279,347389.0,16500967.0 +2013-03-07 00:00:00,42.49271,10868025.0,461811834.598,7293703.9309,5788.0,0.199694032895,0.0,376.0,9.33333333333,33.003500644,4367876.00084,168186.14618,158.50149922,1.18135118756,2.69429771366,51281.0,62423.0,14002801.0,21927.0,28025.0,1653013.75407,335040.0,14236761.0 +2013-03-08 00:00:00,42.98,10871675.0,467264591.5,2271675.174,5818.0,0.206946280822,0.0,364.0,10.5833333333,31.7007308818,4367876.00084,159240.9,55.6880887,1.55697065586,2.45689048662,48391.0,64814.0,14067615.0,20934.0,25101.0,1504043.04232,237962.0,10227611.0 +2013-03-09 00:00:00,46.01112,10875925.0,500413490.286,2264404.3504,5840.0,0.131153882353,0.0,318.0,10.1666666667,36.9118099308,4367876.00084,197341.69368,39.84122112,2.63082028547,4.13965919909,41355.0,47671.0,14115286.0,17139.0,22343.0,874958.378145,163029.0,7501147.0 +2013-03-10 00:00:00,46.5,10880550.0,505945575.0,1871652.692,5873.0,0.179255540541,0.0,353.0,7.11666666667,40.1687343365,4367876.00084,218038.5,64.60075075,3.12341828544,3.05675732511,45331.0,71330.0,14186616.0,21266.0,22767.0,1273495.25877,150124.0,6980765.0 +2013-03-11 00:00:00,47.7397,10885200.0,519656182.44,2298164.6666,5905.0,0.173652021505,0.0,246.0,6.9,40.3858626302,4367876.00084,224663.0282,56.8499929,2.47397600094,3.32292601982,42498.0,67610.0,14254226.0,16740.0,22597.0,1090979.46154,190220.0,9081051.0 +2013-03-12 00:00:00,45.01771,10888150.0,490159579.137,8779856.157,5926.0,0.179143491525,0.0,168.0,12.4666666667,25.6211386579,4367876.00084,135053.13,50.36590821,1.25193390377,3.04105224049,39137.0,44410.0,14298636.0,16281.0,21712.0,1280750.73856,239629.0,10787561.0 +2013-03-13 00:00:00,46.79999,10892000.0,509745491.08,2668790.2528,5952.0,0.174218155844,0.0,220.0,8.71666666667,33.4377572314,4367876.00084,183128.36087,63.01622716,1.41848545747,3.25984585987,54264.0,56177.0,14354813.0,21149.0,25223.0,1598992.55008,275858.0,12910133.0 +2013-03-14 00:00:00,47.27589,10896625.0,515147644.871,2055387.0964,5980.0,0.151476254054,0.0,247.0,7.93333333333,44.5809016947,4847647.15207,221251.1652,55.59309207,1.96866239849,3.76072826353,47557.0,58832.0,14413645.0,20098.0,26536.0,1278859.21725,237725.0,11238654.0 +2013-03-15 00:00:00,47.25005,10900875.0,515066888.794,1111936.7388,6008.0,0.167441294118,0.0,227.0,8.45,40.9662339897,4847647.15207,203742.2156,62.68231527,1.90637077513,3.39208536894,51067.0,60064.0,14473709.0,21347.0,24615.0,4072067.00606,226189.0,10687439.0 +2013-03-16 00:00:00,47.11,10905275.0,513747505.25,906857.6236,6030.0,0.126131267045,0.0,241.0,7.35,42.4121010717,4847647.15207,209027.07,37.94693049,2.77026294422,4.821958292,42592.0,43349.0,14517058.0,18570.0,22718.0,3481094.35017,160165.0,7545387.0 +2013-03-17 00:00:00,47.4419,10910350.0,517607733.665,836863.2785,6046.0,0.0795039704433,0.0,267.0,5.9,48.9185029407,4847647.15207,242238.3414,31.01708237,3.85410996545,7.09045607657,41008.0,34164.0,14551222.0,17059.0,21487.0,990629.708484,132482.0,6285195.0 +2013-03-18 00:00:00,47.65,10914825.0,520091411.25,3748819.5906,6064.0,0.104150463687,0.0,276.0,6.55,43.1350346127,4847647.15207,214949.15,36.37341092,2.29675720931,5.45680866188,42920.0,39391.0,14590613.0,19061.0,22348.0,1640629.40436,196407.0,9358810.0 +2013-03-19 00:00:00,57.76,10919750.0,630724760.0,7148213.6865,6087.0,0.121483598985,0.0,229.0,6.3,47.4726358587,4847647.15207,287529.28,53.53768945,1.53114203261,5.90348588441,52355.0,48705.0,14639318.0,24469.0,26795.0,3904974.87728,325117.0,18778746.0 +2013-03-20 00:00:00,63.40967,10924425.0,692714184.19,6532515.9765,6107.0,0.108518026738,0.0,375.0,6.75,45.0628573887,4847647.15207,298596.13603,34.14708481,1.61765922579,7.01275596022,49153.0,42579.0,14681897.0,22659.0,25709.0,1907336.62961,291100.0,18458531.0 +2013-03-21 00:00:00,73.8,10930000.0,806634000.0,7709065.1822,6133.0,0.118024309417,0.0,302.0,5.35,53.7380598807,4847647.15207,414829.8,46.79446898,2.01611248766,7.70486255572,51230.0,53840.0,14735737.0,23501.0,26846.0,1692764.3183,278804.0,20575727.0 +2013-03-22 00:00:00,71.5,10935625.0,781897187.5,5875622.994,6162.0,0.131756475556,0.0,412.0,5.85,54.2200155747,4847647.15207,406763.5,64.6326007,1.86578953867,6.76484724509,58318.0,60129.0,14795866.0,26754.0,29522.0,1872881.84904,304911.0,21801146.0 +2013-03-23 00:00:00,63.0,10940875.0,689275125.0,10504089.375,6191.0,0.140408995238,0.0,319.0,6.15,50.6053478697,4847647.15207,334656.0,62.01260975,2.2068126656,5.7697320782,50716.0,58002.0,14853868.0,22002.0,25418.0,1496233.09781,240709.0,15164676.0 +2013-03-24 00:00:00,70.1,10946300.0,767335630.0,3345604.4686,6215.0,0.111477041475,0.0,363.0,5.2,72.2287385885,6695826.2826,382956.3,38.61417031,3.00443803778,7.68463900148,57950.0,49834.0,14903702.0,24811.0,25082.0,1082056.08028,181831.0,12746354.0 +2013-03-25 00:00:00,73.88798,10949700.0,809051214.606,6785646.563,6239.0,0.181866441176,0.0,360.0,7.08333333333,45.2677808665,6695826.2826,254691.86706,47.36378797,1.22888936368,4.99288128168,51092.0,51011.0,14954713.0,25336.0,26853.0,1428160.79191,280497.0,20725370.0 +2013-03-26 00:00:00,78.0,10953600.0,854380800.0,5189443.5918,6263.0,0.155586192308,0.0,283.0,7.06666666667,51.9248074646,6695826.2826,307554.0,43.96831871,1.47833457485,6.5094926662,56598.0,47247.0,15001960.0,24343.0,26456.0,1381606.5927,266719.0,20804086.0 +2013-03-27 00:00:00,88.9,10956750.0,974055075.0,7075844.0416,6287.0,0.192130857143,0.0,240.0,9.76666666667,41.9392675675,6695826.2826,285191.2,58.81127579,1.25333920185,5.48518454407,56615.0,51993.0,15053953.0,27647.0,29696.0,3055075.43613,255956.0,22754510.0 +2013-03-28 00:00:00,93.56701,10961225.0,1025609049.19,14010359.883,6316.0,0.16750172067,0.0,344.0,6.5,59.5803880523,6695826.2826,422922.8852,45.41463054,1.52711000282,7.39763661361,65540.0,57170.0,15111123.0,33459.0,32069.0,1882944.37335,295984.0,27694330.0 +2013-03-29 00:00:00,89.05,10965775.0,976502263.75,8234446.3261,6349.0,0.182043873626,0.0,366.0,6.75,60.578942042,6695826.2826,411945.3,76.29513174,1.49951879156,6.22226871082,69638.0,66205.0,15177328.0,30749.0,33999.0,1552824.38049,308499.0,27471833.0 +2013-03-30 00:00:00,90.99999,10969925.0,998263065.301,3806444.8435,6377.0,0.172654662651,0.0,431.0,7.31666666667,55.2533207636,6695826.2826,381744.95805,45.94568999,1.69652218521,6.38508301219,60390.0,59787.0,15237115.0,27579.0,31899.0,1765378.99258,247271.0,22501619.0 +2013-03-31 00:00:00,92.50001,10973850.0,1015081234.74,2292098.7824,6406.0,0.186082242038,0.0,389.0,7.71666666667,52.2576587945,6695826.2826,368057.53979,54.29219339,2.96701357637,8.25500246243,49192.0,44586.0,15281701.0,19367.0,25341.0,1559233.9022,134108.0,12404983.0 +2013-04-01 00:00:00,102.51001,10979300.0,1125488152.79,10645004.2216,6433.0,0.126229844037,0.0,340.0,5.76666666667,72.5615899184,6695826.2826,564112.58503,53.03664377,2.97535063601,10.7513500358,55367.0,52469.0,15334170.0,22408.0,26469.0,1340646.51759,184953.0,18959533.0 +2013-04-02 00:00:00,108.73,10983675.0,1194254982.75,10613102.4144,6463.0,0.174782565714,0.0,363.0,7.38333333333,58.2489827327,6695826.2826,481891.36,57.61575904,1.09215604978,7.99580805734,70819.0,60268.0,15394438.0,31282.0,33121.0,2511772.57462,405803.0,44122940.0 +2013-04-03 00:00:00,138.79,10988125.0,1525041868.75,23873437.437,6495.0,0.183149230337,0.0,375.0,6.78333333333,59.2475367224,6695826.2826,627608.38,72.7152671,1.16822688286,9.63003099491,85804.0,65172.0,15459610.0,35162.0,34926.0,2426363.03691,387082.0,53723159.0 +2013-04-04 00:00:00,131.99899,10992125.0,1450949397.95,13420075.1127,6530.0,0.2200245875,0.0,365.0,7.68333333333,53.2562127842,6695826.2826,538423.88021,79.62487035,1.10786475974,7.79782007024,86046.0,69048.0,15528658.0,37870.0,35640.0,2285305.00319,368186.0,48600145.0 +2013-04-05 00:00:00,143.8,10995725.0,1581185255.0,11616372.8302,6557.0,0.191113631944,0.0,374.0,7.58333333333,54.9254728655,7672999.92016,525157.6,52.66033205,1.49678152467,9.3672761001,82343.0,56063.0,15584721.0,35319.0,33985.0,2277775.25752,243990.0,35085788.0 +2013-04-06 00:00:00,142.49765,10999925.0,1567463462.68,3866342.6784,6584.0,0.164583077381,0.0,412.0,5.78333333333,64.0797183431,7672999.92016,604475.0313,42.12188594,2.22522102724,10.5677453024,68732.0,57200.0,15641921.0,28056.0,30325.0,1383020.59815,190633.0,27164719.0 +2013-04-07 00:00:00,160.0997,11003975.0,1761733096.31,11693075.2323,6616.0,0.198919969136,0.0,349.0,7.38333333333,61.7911569737,7672999.92016,656408.77,50.70171294,2.47128179846,11.1596186671,74149.0,58820.0,15700741.0,25164.0,26547.0,1094580.44135,165906.0,26561470.0 +2013-04-08 00:00:00,184.0,11008200.0,2025508800.0,25152477.6132,6647.0,0.18655564497,0.0,348.0,6.46666666667,64.461145238,7672999.92016,786232.0,48.65175566,1.47551650923,12.3874586419,93700.0,63470.0,15764211.0,33728.0,34063.0,1371481.26994,289594.0,53285205.0 +2013-04-09 00:00:00,237.99,11012400.0,2620841076.0,27213298.866,6676.0,0.172773928571,0.0,327.0,7.75,64.0797183431,7672999.92016,1009791.57,43.21464562,1.23867043381,16.4383527324,85063.0,61429.0,15825640.0,41823.0,37538.0,1918801.68283,342545.0,81522215.0 +2013-04-10 00:00:00,198.0,11017000.0,2181366000.0,46785404.8914,6709.0,0.182286902174,0.0,345.0,7.35,70.1825486615,7672999.92016,924462.0,69.92445334,0.847603441872,13.4330427201,102016.0,68820.0,15894460.0,51455.0,42548.0,2294955.68326,550847.0,109067750.0 +2013-04-11 00:00:00,123.40098,11021100.0,1360014540.68,28882031.451,6743.0,0.209966926829,0.0,359.0,7.36666666667,62.5540107635,7672999.92016,513594.87876,62.23017998,0.622188075328,7.5835345701,100830.0,67725.0,15962185.0,49131.0,43206.0,2929384.83997,668930.0,82546564.0 +2013-04-12 00:00:00,76.488,11025425.0,843312707.4,55774375.0509,6773.0,0.17369300578,0.0,336.0,6.8,65.9868528176,7672999.92016,335017.44,55.21363942,0.896491811717,5.5471055551,87352.0,60395.0,16022580.0,38328.0,34919.0,2005155.97414,488571.0,37369827.0 +2013-04-13 00:00:00,109.49999,11029400.0,1207719189.71,31251771.8695,6797.0,0.156584540881,0.0,322.0,7.41666666667,60.646876289,7672999.92016,440080.45981,44.43812922,1.37773971853,7.94928667853,72076.0,55361.0,16077941.0,30827.0,30652.0,1511454.66735,291710.0,31942206.0 +2013-04-14 00:00:00,91.0,11033475.0,1004046225.0,18178710.1419,6822.0,0.159213159509,0.0,462.0,7.95,62.1725838686,7672999.92016,375375.0,50.74181733,2.229994935,7.0272572402,57080.0,53417.0,16131358.0,23968.0,25793.0,812695.555061,184978.0,16832998.0 +2013-04-15 00:00:00,91.0,11037475.0,1004410225.0,24936401.4492,6848.0,0.16762768125,0.0,331.0,7.08333333333,61.0283031839,7672999.92016,370916.0,76.63350621,1.78862500827,6.71815399105,80731.0,55211.0,16186569.0,26933.0,27825.0,871408.532465,227885.0,20737494.0 +2013-04-16 00:00:00,91.0,11042050.0,1004826550.0,43716430.8802,6879.0,0.171350699454,0.0,259.0,6.85,69.8011217666,7672999.92016,420602.0,47.7076591,0.838311181708,6.39241910725,79311.0,65797.0,16252366.0,33725.0,32394.0,1795688.62981,551347.0,50172538.0 +2013-04-17 00:00:00,85.59999,11046225.0,945556749.538,33633391.131,6906.0,0.163409173653,0.0,288.0,6.95,74.5011506642,8974296.01489,362002.35771,54.86451829,1.32438410135,6.44545185012,84698.0,56164.0,16308530.0,33619.0,30703.0,1364790.98045,319318.0,27333638.0 +2013-04-18 00:00:00,96.5,11050300.0,1066353950.0,20205021.906,6930.0,0.150081582822,0.0,360.0,9.25,72.7166919657,8974296.01489,400475.0,75.99131193,1.57685467746,7.6128694991,72737.0,52605.0,16361135.0,28920.0,25452.0,6165997.45685,263182.0,25397077.0 +2013-04-19 00:00:00,119.62,11053425.0,1322210698.5,37320632.2794,6958.0,0.229030776,0.0,388.0,8.76666666667,55.7643343295,8974296.01489,380032.74,52.32051628,1.15590336537,6.56780222249,87326.0,57863.0,16418998.0,35933.0,32209.0,2035030.28971,274850.0,32877553.0 +2013-04-20 00:00:00,123.86,11057050.0,1369526213.0,11246400.795,6981.0,0.158832289655,0.0,384.0,8.06666666667,64.6866278222,8974296.01489,454813.92,47.63908441,2.123229527,9.47213262246,61190.0,48016.0,16467014.0,26957.0,23348.0,1073892.02793,172944.0,21420855.0 +2013-04-21 00:00:00,125.0,11061400.0,1382675000.0,16257302.8523,7003.0,0.129583402299,0.0,328.0,7.01666666667,77.6239533867,8974296.01489,547875.0,33.70386177,2.87881151873,12.1334765469,59238.0,45154.0,16512168.0,24533.0,23140.0,1013491.40385,152250.0,19031291.0 +2013-04-22 00:00:00,123.515,11065450.0,1366749056.75,9129724.5555,7025.0,0.139890253086,0.0,303.0,7.31666666667,72.2705772911,8974296.01489,505793.925,45.88692146,2.63625103217,10.8221307529,77777.0,46737.0,16558905.0,27512.0,25380.0,1532386.05078,155334.0,19186106.0 +2013-04-23 00:00:00,136.08099,11069425.0,1506338312.73,19094278.085,7051.0,0.168084584906,0.0,245.0,7.36666666667,70.9322332672,8974296.01489,546637.33683,42.08181801,2.25312021256,9.53925270191,72900.0,57304.0,16616209.0,31495.0,28351.0,1578962.34682,178286.0,24261348.0 +2013-04-24 00:00:00,153.20019,11073800.0,1696508264.02,41383168.1575,7086.0,0.20045084,0.0,276.0,6.61666666667,78.0700680613,8974296.01489,682353.64626,79.62969215,1.77848358552,10.0372693692,85420.0,67982.0,16684191.0,33712.0,30364.0,2091426.70458,250438.0,38367160.0 +2013-04-25 00:00:00,151.12001,11077775.0,1674073468.78,32191640.52,7115.0,0.186744742138,0.0,327.0,7.48333333333,70.9322332672,8974296.01489,608258.04025,50.77780195,1.55902271202,9.93658379211,73729.0,61214.0,16745405.0,31457.0,31068.0,1745107.96885,258175.0,39015342.0 +2013-04-26 00:00:00,135.601,11082075.0,1502740452.08,20578994.275,7142.0,0.15905522093,0.0,357.0,6.4,76.7317240374,8974296.01489,589864.35,50.84713758,1.72254533534,10.4339828065,74621.0,56533.0,16801938.0,28632.0,29410.0,1223971.53815,252533.0,34243763.0 +2013-04-27 00:00:00,128.00001,11086050.0,1419014510.86,9815661.9,7165.0,0.148058572327,0.0,397.0,7.2,70.9322332672,8974296.01489,514176.04017,42.57794746,1.81696987931,10.6399594448,62711.0,48325.0,16850263.0,24689.0,25672.0,893994.838996,221082.0,28298545.0 +2013-04-28 00:00:00,135.98999,11090225.0,1508159586.85,4992243.921,7186.0,0.126539065868,0.0,379.0,7.95,74.5011506642,8974296.01489,572109.88793,32.57042361,2.53089417969,13.9586660794,107554.0,40986.0,16891249.0,22796.0,22880.0,617354.607989,166226.0,22605050.0 +2013-04-29 00:00:00,141.50002,11094750.0,1569907346.89,12886063.4124,7211.0,0.14012601105,0.0,313.0,6.35,80.7467561091,8974296.01489,645240.0912,35.83009291,1.5661399959,12.9024793777,73687.0,50009.0,16941258.0,27314.0,24458.0,897729.201895,291162.0,41199388.0 +2013-04-30 00:00:00,139.109,11098475.0,1543897758.78,11520673.4406,7238.0,0.185538865772,0.0,320.0,7.76666666667,74.6333901792,10076292.8834,525692.911,54.59361391,1.62779327781,10.7734995594,60887.0,48795.0,16990053.0,25564.0,23909.0,1785923.38873,232155.0,32294820.0 +2013-05-01 00:00:00,124.2998,11102000.0,1379976379.6,27231236.2233,7261.0,0.167729950355,0.0,314.0,8.0,70.6262282904,10076292.8834,442507.288,35.90344815,1.34138871984,8.77346567004,61672.0,50437.0,17040490.0,24530.0,25191.0,1233492.0586,265397.0,32988744.0 +2013-05-02 00:00:00,105.00003,11105600.0,1166088333.17,30687919.9965,7288.0,0.189949277778,0.0,336.0,7.86666666667,72.1289139987,10076292.8834,383775.10965,55.0843293,1.16228555235,6.70021840235,67744.0,57278.0,17097768.0,27688.0,26396.0,1127675.26753,314467.0,33019004.0 +2013-05-03 00:00:00,93.15,11109275.0,1034828966.25,27972774.0495,7315.0,0.183841367347,0.0,290.0,8.8,73.631599707,10076292.8834,346890.6,49.20782248,0.99856336095,6.21011117277,70210.0,55859.0,17153627.0,26506.0,28639.0,912306.813074,372936.0,34738967.0 +2013-05-04 00:00:00,111.98979,11113125.0,1244556534.99,18189055.8656,7339.0,0.156481733766,0.0,399.0,7.23333333333,77.1378663597,10076292.8834,435864.26268,42.74796187,2.27738175917,9.0149592066,56115.0,48349.0,17201976.0,18242.0,22881.0,552714.557405,170898.0,19138832.0 +2013-05-05 00:00:00,117.89001,11116975.0,1310580293.92,11649114.6408,7363.0,0.157517538961,0.0,406.0,7.8,77.1378663597,10076292.8834,458356.35888,38.14591919,2.0767683663,9.27490153342,55974.0,49419.0,17251395.0,21113.0,25215.0,613475.062548,187214.0,22070654.0 +2013-05-06 00:00:00,120.94999,11121050.0,1345090886.29,21490110.0621,7389.0,0.160475509202,0.0,402.0,6.53333333333,81.6459234846,10076292.8834,498918.70875,50.99940307,1.52354360134,9.73613903579,64381.0,51244.0,17302639.0,24879.0,25369.0,794309.095708,270750.0,32747255.0 +2013-05-07 00:00:00,106.81,11125450.0,1188309314.5,18288870.5056,7418.0,0.167736460227,0.0,389.0,6.7,88.1575615539,10076292.8834,474770.45,45.04501941,0.974882718394,8.01773959301,89457.0,59215.0,17361854.0,27551.0,27772.0,1023330.9609,455952.0,48700263.0 +2013-05-08 00:00:00,113.95001,11129525.0,1268209485.05,8755455.5258,7443.0,0.153979337423,0.0,345.0,7.93333333333,81.6459234846,10076292.8834,469929.84124,49.35342081,1.2646612906,9.92271461053,95352.0,47359.0,17409213.0,25395.0,24770.0,806731.721056,326095.0,37158553.0 +2013-05-09 00:00:00,109.56154,11133675.0,1219822578.86,4178571.9885,7473.0,0.185624319277,0.0,430.0,6.78333333333,83.1486091929,10076292.8834,462130.57572,68.44017033,2.50721371402,6.96294373542,70728.0,66370.0,17475583.0,25416.0,25563.0,693721.255125,168235.0,18432038.0 +2013-05-10 00:00:00,117.68,11137850.0,1310702188.0,11305377.519,7505.0,0.196190101796,0.0,451.0,6.68333333333,83.649504429,10076292.8834,498374.8,60.18777245,2.12635990606,7.33583761426,72244.0,67937.0,17543520.0,25530.0,27758.0,914238.402404,199167.0,23437933.0 +2013-05-11 00:00:00,115.4,11142225.0,1285812765.0,4114061.0856,7538.0,0.192913994286,0.0,417.0,6.83333333333,87.6566663178,10076292.8834,512145.2,63.69813949,2.12766716318,7.27375656867,67240.0,70410.0,17613930.0,21238.0,23912.0,706784.944378,208585.0,24070739.0 +2013-05-12 00:00:00,114.32,11146675.0,1274287886.0,3081213.9625,7570.0,0.181253988764,0.0,378.0,6.81666666667,89.1593520261,10076292.8834,515468.88,59.03344042,2.11273362929,7.43607732256,61435.0,69320.0,17683250.0,19684.0,22304.0,613817.456838,213420.0,24398195.0 +2013-05-13 00:00:00,117.50298,11151175.0,1310296293.0,3968798.3286,7599.0,0.164610788889,0.0,353.0,6.61666666667,100.101885268,11187257.4614,535813.5888,60.08625448,1.73008536575,8.61575154848,65440.0,62190.0,17745440.0,23179.0,26175.0,995953.369658,263571.0,30970356.0 +2013-05-14 00:00:00,119.0,11154850.0,1327427150.0,12283271.0667,7628.0,0.201062353741,0.0,305.0,8.75,81.7498729686,11187257.4614,443751.0,54.66430818,1.87437801071,7.01172436677,68323.0,63287.0,17808727.0,26812.0,28026.0,778189.97234,198946.0,23674574.0 +2013-05-15 00:00:00,114.98499,11158525.0,1283062885.54,15504137.656,7659.0,0.212222204082,0.0,362.0,7.76666666667,81.7498729686,11187257.4614,428204.10276,49.64959569,1.29512526771,6.44778881149,70212.0,66411.0,17875138.0,28149.0,29067.0,825250.573498,287540.0,33062756.0 +2013-05-16 00:00:00,115.09024,11162150.0,1284654522.42,6501368.4656,7689.0,0.209041110345,0.0,366.0,7.88333333333,80.6376297989,11187257.4614,423762.26368,57.87351884,1.7106373307,6.99936018499,67246.0,60543.0,17935681.0,26773.0,26163.0,708868.277621,215241.0,24772186.0 +2013-05-17 00:00:00,124.49,11166175.0,1390077125.75,11635707.49,7718.0,0.180884925466,0.0,325.0,7.55,89.5355751561,11187257.4614,512027.37,88.4985171,2.29586530081,8.40822664871,64560.0,60896.0,17996577.0,26882.0,27892.0,751659.735726,179148.0,22302152.0 +2013-05-18 00:00:00,123.74995,11169850.0,1382268379.01,3592511.0812,7742.0,0.166721190476,0.0,340.0,8.19166666667,81.7498729686,11187257.4614,459607.3143,39.44980994,1.72426430539,8.84166277365,55716.0,51982.0,18048559.0,22985.0,25000.0,890106.519811,215396.0,26655270.0 +2013-05-19 00:00:00,121.05628,11173700.0,1352646555.84,3417224.632,7764.0,0.144291915584,0.0,340.0,8.73333333333,85.6427240623,11187257.4614,471151.04176,42.20084266,3.37578952281,10.0053311055,51111.0,47090.0,18095649.0,19778.0,21389.0,465511.572902,115292.0,13956766.0 +2013-05-20 00:00:00,122.65001,11177150.0,1370877559.27,2925957.2895,7786.0,0.166632369565,0.0,324.0,8.88333333333,76.7447787052,11187257.4614,429152.38499,49.07464086,2.91455355728,8.56711286986,56966.0,50093.0,18145742.0,22790.0,24621.0,469681.090151,120053.0,14724464.0 +2013-05-21 00:00:00,122.5,11180875.0,1369657187.5,2506085.6166,7812.0,0.179611758389,0.0,247.0,8.56666666667,82.8621161382,11187257.4614,461457.5,42.99289632,2.52868732683,8.44170752232,63976.0,54664.0,18200406.0,25688.0,27550.0,669674.33826,148971.0,18248895.0 +2013-05-22 00:00:00,122.64,11185025.0,1371731466.0,3576167.8848,7838.0,0.157968626506,0.0,304.0,8.03333333333,92.3161830802,11187257.4614,515701.2,55.07809707,3.04224438644,9.55338359793,65369.0,53981.0,18254387.0,26186.0,26379.0,761102.617926,138220.0,16951340.0 +2013-05-23 00:00:00,125.67,11189050.0,1406127913.5,4350902.206,7864.0,0.162886937888,0.0,340.0,7.73333333333,89.5355751561,11187257.4614,512482.26,53.41115964,2.96417485607,9.34777214359,65171.0,54824.0,18309211.0,27539.0,26529.0,669637.355513,137576.0,17289205.0 +2013-05-24 00:00:00,131.5,11193100.0,1471892650.0,8849327.648,7890.0,0.162237777778,0.0,326.0,7.96666666667,90.0916967409,11187257.4614,537966.5,41.98819177,2.93058599861,9.76239429463,67558.0,55106.0,18364317.0,28073.0,27073.0,733232.760889,139597.0,18356960.0 +2013-05-25 00:00:00,132.69,11197400.0,1485783006.0,3257942.661,7916.0,0.1556465,0.0,338.0,7.68333333333,103.913692158,12153411.7098,577864.95,55.98522589,1.78749889314,10.3493257038,60147.0,55836.0,18420153.0,23552.0,24840.0,865063.361449,243637.0,32328129.0 +2013-05-26 00:00:00,134.04701,11201425.0,1501517528.99,4004846.9424,7937.0,0.132647503106,0.0,309.0,9.46666666667,97.2680490551,12153411.7098,543560.62555,30.67004412,5.8321332467,13.6302471363,52307.0,39879.0,18460032.0,21292.0,21432.0,391310.153811,69529.0,9320100.0 +2013-05-27 00:00:00,132.60997,11205725.0,1485990856.08,7607801.691,7962.0,0.149877023256,0.0,264.0,7.61666666667,103.913692158,12153411.7098,576455.53959,47.80327835,4.78672439882,11.0058907457,59395.0,52377.0,18512409.0,23700.0,23397.0,504337.019136,90814.0,12042798.0 +2013-05-28 00:00:00,128.321,11209775.0,1438449537.78,4089359.7098,7987.0,0.160390160494,0.0,250.0,7.61666666667,97.8721984281,12153411.7098,526629.384,54.56592486,2.40750544798,9.55111509304,56871.0,55138.0,18567547.0,23738.0,24808.0,790756.391391,170467.0,21874484.0 +2013-05-29 00:00:00,129.97994,11213975.0,1457591797.66,4158931.1309,8013.0,0.157464892857,0.0,249.0,7.76666666667,101.497094666,12153411.7098,552544.72494,51.94317506,2.81231631283,10.0610849604,66689.0,54919.0,18622466.0,28087.0,27286.0,771923.007658,151157.0,19647318.0 +2013-05-30 00:00:00,130.99589,11218200.0,1469538093.2,4862725.4473,8040.0,0.165432449704,0.0,286.0,7.78333333333,102.101244039,12153411.7098,559483.44619,46.71194711,2.79777109044,9.78631181022,63212.0,57170.0,18679636.0,26318.0,26819.0,630011.588855,152657.0,19997470.0 +2013-05-31 00:00:00,127.34072,11222850.0,1429125799.45,3082378.1955,8067.0,0.14865483871,0.0,272.0,7.05,112.37178338,12153411.7098,598246.70256,48.95769767,2.76667265799,10.383343213,62386.0,57616.0,18737252.0,26691.0,25802.0,738730.71909,169807.0,21623328.0 +2013-06-01 00:00:00,129.19945,11227800.0,1450625584.71,1443343.692,8092.0,0.128308126263,0.0,314.0,6.56666666667,119.621575857,12153411.7098,644576.05605,39.3619438,5.20020053706,12.3034177524,59033.0,52390.0,18789642.0,24158.0,24682.0,499558.632543,95939.0,12395215.0 +2013-06-02 00:00:00,120.60293,11232900.0,1354720652.4,15111857.1422,8116.0,0.122370509804,0.0,337.0,6.9,123.246472095,12153411.7098,620381.47192,44.65643906,4.51771673804,12.1617194707,50677.0,51011.0,18840653.0,22684.0,24166.0,437429.079839,113863.0,13732191.0 +2013-06-03 00:00:00,120.00002,11238125.0,1348575224.76,5095106.6568,8141.0,0.122037995215,0.0,285.0,6.2,126.26721896,12153411.7098,632880.10548,49.50440017,2.92612962367,12.1595470619,58321.0,52048.0,18892701.0,24959.0,25241.0,643729.254666,180238.0,21628574.0 +2013-06-04 00:00:00,120.56663,11243375.0,1355575833.58,4027833.069,8169.0,0.134134280952,0.0,276.0,6.45,126.871368333,12153411.7098,640691.07182,64.89014237,2.4202601497,10.6572253205,63518.0,60118.0,18952819.0,27841.0,26266.0,730847.337379,219563.0,26471992.0 +2013-06-05 00:00:00,122.4051,11248425.0,1376864586.97,2955707.7165,8195.0,0.133270118812,0.0,235.0,6.06666666667,156.703562082,15605632.6813,625490.061,60.62469501,3.02876261785,11.3835161337,67477.0,54947.0,19007766.0,25027.0,25810.0,674394.727126,168716.0,20651670.0 +2013-06-06 00:00:00,120.68998,11252875.0,1358109258.69,3469280.9151,8221.0,0.148913949438,0.0,290.0,8.23333333333,138.085317082,15605632.6813,542260.08014,43.37307063,2.7925685591,9.69741550377,60098.0,55918.0,19063684.0,26401.0,26347.0,762431.292358,160891.0,19417968.0 +2013-06-07 00:00:00,110.29501,11256900.0,1241579898.07,10381120.9005,8247.0,0.161852807453,0.0,232.0,7.71666666667,124.897393541,15605632.6813,448349.21565,40.4846895,1.72243096571,8.25218044303,60504.0,54331.0,19118015.0,26978.0,26028.0,716027.769499,236004.0,26030025.0 +2013-06-08 00:00:00,107.8,11261100.0,1213946580.0,2949717.4382,8269.0,0.132591577381,0.0,224.0,6.7,130.327714999,15605632.6813,457611.0,45.68561726,3.05383320886,9.53892814708,51054.0,47973.0,19165988.0,23662.0,23477.0,428601.405288,139006.0,14984807.0 +2013-06-09 00:00:00,98.47045,11265275.0,1109296698.62,19289688.88,8290.0,0.130462568862,0.0,279.0,7.66666666667,129.551954791,15605632.6813,414659.06495,36.50155661,1.83084892033,8.9681221738,45062.0,46237.0,19212225.0,20904.0,20537.0,642064.629145,230003.0,22648459.0 +2013-06-10 00:00:00,104.96851,11269775.0,1182971489.79,8904894.1636,8309.0,0.109047827778,0.0,235.0,7.05,139.636837499,15605632.6813,475927.22434,34.19488951,2.82739337401,11.2231105112,48672.0,42406.0,19254631.0,20896.0,22061.0,491518.550798,160360.0,16832721.0 +2013-06-11 00:00:00,108.0,11274175.0,1217610900.0,2667019.4964,8332.0,0.130823715909,0.0,214.0,7.26666666667,136.533796666,15605632.6813,480276.0,47.23966648,3.07628946404,9.37892516794,57169.0,51208.0,19305839.0,23454.0,24000.0,569521.547653,144557.0,15612185.0 +2013-06-12 00:00:00,108.16201,11279175.0,1219978239.14,3196397.666,8353.0,0.10893709,0.0,281.0,6.43333333333,155.152041666,15605632.6813,545461.01643,43.47723521,2.89122216633,11.7513199136,52722.0,46417.0,19352256.0,21852.0,23534.0,600093.883646,174425.0,18866105.0 +2013-06-13 00:00:00,109.0,11284000.0,1229956000.0,4592100.0292,8373.0,0.104501145078,0.0,322.0,5.88333333333,149.721720207,15605632.6813,530067.0,38.93851606,3.62956030457,12.2411666898,53645.0,43302.0,19395558.0,22741.0,24381.0,533607.001973,133983.0,14604166.0 +2013-06-14 00:00:00,100.0,11288300.0,1128830000.0,5204513.424,8395.0,0.130880860465,0.0,375.0,7.76666666667,133.430755832,15605632.6813,433800.0,38.16991619,2.25656976348,9.01421328235,60855.0,48124.0,19443682.0,26342.0,23585.0,741296.841692,192239.0,19223868.0 +2013-06-15 00:00:00,101.96998,11292700.0,1151516393.15,2947662.7152,8414.0,0.109659568182,0.0,338.0,7.4,136.533796666,15605632.6813,452440.80126,37.25196643,3.16651632198,10.8940502579,52008.0,41531.0,19485213.0,21840.0,21033.0,509157.724804,140122.0,14288283.0 +2013-06-16 00:00:00,100.0,11297375.0,1129737500.0,1339124.8424,8432.0,0.0980069144385,0.0,306.0,6.51666666667,145.067158957,15605632.6813,470400.0,29.0746919,4.5473630268,11.7376983731,37955.0,40076.0,19525289.0,17372.0,19852.0,458689.591168,103445.0,10344457.0 +2013-06-17 00:00:00,100.52521,11301225.0,1136058016.38,2214316.1064,8451.0,0.127332474026,0.0,247.0,7.8,148.049400446,19339258.2724,390540.44085,35.05299427,3.2569740336,8.99883501578,45693.0,43399.0,19568688.0,20835.0,20885.0,557268.802313,119282.0,11990898.0 +2013-06-18 00:00:00,107.38999,11304875.0,1214030413.2,8427353.5444,8472.0,0.147116239726,0.0,230.0,8.9,140.358522501,19339258.2724,395839.50314,36.99237474,2.53635280602,8.4176396202,48967.0,47025.0,19615713.0,23077.0,23174.0,600799.737558,145327.0,15606642.0 +2013-06-19 00:00:00,107.835,11308000.0,1219398180.0,2898261.579,8493.0,0.171229704,0.0,286.0,12.1,120.169967895,19339258.2724,340866.435,36.13715542,2.27120602063,7.26747617423,55778.0,46903.0,19662616.0,25385.0,24698.0,639946.24255,139177.0,15008169.0 +2013-06-20 00:00:00,111.97,11311650.0,1266565450.5,6193938.1224,8515.0,0.155911547945,0.0,308.0,10.6666666667,140.358522501,19339258.2724,415632.64,62.60148592,2.49643202948,8.40680906149,54530.0,49440.0,19712056.0,26140.0,23576.0,664640.982155,148692.0,16649067.0 +2013-06-21 00:00:00,111.0,11315975.0,1256073225.0,6143518.4052,8540.0,0.146934861272,0.0,241.0,9.43333333333,166.315235566,19339258.2724,486180.0,55.51629176,2.39147894224,9.17424614107,58295.0,52994.0,19765050.0,26165.0,25085.0,808002.230281,183150.0,20329679.0 +2013-06-22 00:00:00,109.09,11320275.0,1234928799.75,1636878.477,8560.0,0.116584616279,0.0,281.0,7.95,165.353875823,19339258.2724,473996.05,45.58428107,4.07056346173,11.1342474924,49708.0,42571.0,19807621.0,21857.0,21186.0,453784.512603,106742.0,11644483.0 +2013-06-23 00:00:00,107.68389,11324675.0,1219485056.99,1807671.082,8578.0,0.104246431818,0.0,287.0,8.71666666667,169.199314796,19339258.2724,478116.4716,40.63780671,4.30384648854,11.7664141261,41462.0,40634.0,19848255.0,18203.0,19398.0,363194.718085,103164.0,11109050.0 +2013-06-24 00:00:00,101.96936,11328250.0,1155134402.42,4587198.296,8597.0,0.132941447552,0.0,242.0,10.0833333333,137.474443272,19339258.2724,368313.32832,37.82404209,2.30343274581,8.99136606987,48326.0,40963.0,19889218.0,21748.0,21756.0,519400.881322,156809.0,15989758.0 +2013-06-25 00:00:00,103.86665,11331950.0,1177011684.47,10765750.287,8617.0,0.139011668919,0.0,201.0,7.91666666667,142.281241987,19339258.2724,388045.8044,36.22112769,2.57073193821,8.5120164166,50770.0,45588.0,19934806.0,24782.0,24165.0,729778.864356,145328.0,15094760.0 +2013-06-26 00:00:00,104.40565,11336675.0,1183612922.21,1952325.0957,8637.0,0.108752624339,0.0,222.0,7.25,181.696991457,19339258.2724,497284.11095,38.21914872,3.02172294589,10.9110959924,54518.0,45576.0,19980382.0,26087.0,24111.0,647186.410645,157625.0,16456972.0 +2013-06-27 00:00:00,102.79001,11340825.0,1165723515.16,2158332.4707,8658.0,0.131536753012,0.0,275.0,8.61666666667,159.585717364,19339258.2724,429970.61183,33.13590698,3.00671389674,9.18799520974,51936.0,46797.0,20027179.0,24892.0,23576.0,595242.990964,139122.0,14300350.0 +2013-06-28 00:00:00,96.63498,11345025.0,1096326263.97,6882181.4474,8680.0,0.133115309524,0.0,202.0,7.61666666667,161.50843685,19339258.2724,410408.76006,47.29444705,2.49525390987,8.49285572511,53524.0,48324.0,20075503.0,26147.0,23921.0,582637.004606,170203.0,16447575.0 +2013-06-29 00:00:00,95.85301,11349050.0,1087840603.14,3143678.5308,8698.0,0.116254937888,0.0,203.0,8.61666666667,170.754179026,21335329.114,388204.6905,25.79585074,2.99428702499,9.96086240474,55499.0,38973.0,20114476.0,23586.0,21823.0,599896.387348,135258.0,12964846.0 +2013-06-30 00:00:00,96.5,11353150.0,1095578975.0,1273106.6658,8713.0,0.0930506707317,0.0,205.0,8.93333333333,173.935933914,21335329.114,397483.5,19.88041027,3.95671876051,12.0471449354,41271.0,32994.0,20147470.0,19434.0,18849.0,421917.862971,104101.0,10045786.0 +2013-07-01 00:00:00,90.998,11356975.0,1033462011.05,7629744.5774,8728.0,0.103226986928,0.0,196.0,7.8,162.269499323,21335329.114,350888.288,31.95531521,1.8054786061,10.3041813643,49206.0,34053.0,20181523.0,24137.0,20816.0,702652.262859,213572.0,19434641.0 +2013-07-02 00:00:00,89.55,11360900.0,1017368595.0,4045224.2845,8747.0,0.123954808917,0.0,154.0,8.65,166.511839174,21335329.114,354797.1,37.0769864,1.5252233068,8.20074657914,56769.0,43264.0,20224787.0,29925.0,24803.0,858590.71967,259765.0,23261977.0 +2013-07-03 00:00:00,82.8,11365275.0,941044770.0,8559138.675,8762.0,0.0904954742857,0.0,198.0,7.56666666667,185.602368506,21335329.114,364651.2,29.49682754,1.66046849706,10.3151594014,53642.0,35351.0,20260138.0,25803.0,21148.0,744097.361618,265226.0,21960742.0 +2013-07-04 00:00:00,79.8,11369525.0,907288095.0,7688366.207,8777.0,0.0917274882353,0.0,207.0,7.18333333333,180.299443692,21335329.114,340825.8,21.101607,1.31073495397,9.86185763889,53347.0,34560.0,20294698.0,26097.0,23585.0,887100.576397,325848.0,26002648.0 +2013-07-05 00:00:00,67.85844,11373950.0,771818503.638,9963812.3974,8793.0,0.0930913728814,0.0,230.0,7.35,187.723538432,21335329.114,302512.92552,33.41026781,1.3051742029,8.33575612466,47699.0,36291.0,20330989.0,22418.0,21522.0,964524.838527,341564.0,23177973.0 +2013-07-06 00:00:00,69.34602,11378650.0,789064090.473,4524115.951,8809.0,0.088889106383,0.0,213.0,6.83333333333,199.389973024,21335329.114,328076.02062,31.75035904,1.88395161428,8.87195491008,46957.0,36979.0,20367968.0,22481.0,21538.0,845854.810616,251121.0,17414249.0 +2013-07-07 00:00:00,70.942,11383325.0,807555842.15,3859606.632,8823.0,0.0755923475936,0.0,303.0,6.73333333333,198.329388061,21335329.114,332859.864,17.31315056,2.77891575415,11.5316079681,37506.0,28865.0,20396833.0,17764.0,17713.0,670229.727541,168843.0,11978048.0 +2013-07-08 00:00:00,77.64,11387975.0,884162379.0,6565534.36,8840.0,0.0922767473118,0.0,266.0,6.98333333333,197.268803098,21335329.114,363432.84,31.43815723,2.46962547769,9.84592652796,47647.0,36912.0,20433745.0,23029.0,20277.0,684014.095254,189543.0,14716112.0 +2013-07-09 00:00:00,76.32791,11393000.0,869603878.63,4057731.7599,8859.0,0.0961539651741,0.0,209.0,5.93333333333,213.177577541,21335329.114,386219.2246,35.161138,1.59159990973,9.24478120976,54846.0,41777.0,20475522.0,26041.0,21467.0,1087300.05304,317919.0,24266100.0 +2013-07-10 00:00:00,78.58899,11397275.0,895700331.002,7786461.2814,8877.0,0.105460116959,0.0,214.0,7.6,181.360028655,21335329.114,338011.24599,26.25884419,1.32530599696,8.59204997433,55835.0,39340.0,20514862.0,26244.0,21899.0,1218489.97585,324529.0,25504393.0 +2013-07-11 00:00:00,87.15,11402075.0,993690836.25,5140027.9938,8896.0,0.0991525885417,0.0,236.0,7.06666666667,249.708212058,26162875.6826,421195.95,33.81696437,2.36910374923,10.2630592105,56988.0,41040.0,20555902.0,29490.0,22803.0,956221.102451,204001.0,17778704.0 +2013-07-12 00:00:00,97.8,11406200.0,1115526360.0,14015999.9247,8919.0,0.145192351515,0.0,234.0,8.58333333333,214.592994737,26162875.6826,406554.6,32.05021445,1.26228766823,8.12378059746,69663.0,50045.0,20605947.0,33625.0,24701.0,1134412.88772,329323.0,32207761.0 +2013-07-13 00:00:00,95.995,11409975.0,1095300550.12,4232479.392,8938.0,0.129102033113,0.0,239.0,9.58333333333,196.385104275,26162875.6826,364781.0,25.13594621,1.32416989269,9.04871877558,57072.0,40313.0,20646260.0,25977.0,20754.0,881201.15867,286972.0,27547900.0 +2013-07-14 00:00:00,94.75,11414050.0,1081481237.5,1843336.1934,8954.0,0.0998727546012,0.0,224.0,7.65,211.991867528,26162875.6826,389043.5,31.82965821,2.4050004882,11.3921961933,38740.0,34150.0,20680410.0,17989.0,16762.0,694343.801057,170728.0,16176442.0 +2013-07-15 00:00:00,98.37516,11418325.0,1123279548.81,5024719.8024,8971.0,0.102441690058,0.0,179.0,7.41666666667,222.396376364,26162875.6826,422816.43768,23.34949228,2.85071015188,11.5089672187,46589.0,36738.0,20717148.0,21699.0,21281.0,605676.645716,150769.0,14831969.0 +2013-07-16 00:00:00,97.01,11422425.0,1108089449.25,2736400.24,8988.0,0.108564170732,0.0,189.0,8.41666666667,213.292431133,26162875.6826,401039.34,34.01475967,1.84294977509,10.3403295173,53761.0,38784.0,20755932.0,25421.0,22820.0,906868.49648,224314.0,21760731.0 +2013-07-17 00:00:00,97.97,11426650.0,1119468900.5,2598642.436,9006.0,0.106713047337,0.0,206.0,7.7,219.795249155,26162875.6826,417156.26,33.40695216,1.16525836283,10.5435677998,54355.0,39565.0,20795497.0,26069.0,22665.0,1104177.14437,365413.0,35799465.0 +2013-07-18 00:00:00,90.40001,11430950.0,1033357994.31,7713499.6501,9025.0,0.111031197674,0.0,273.0,6.81666666667,223.696939968,26162875.6826,391160.84327,27.59409047,1.30927871957,9.48107819934,54308.0,41257.0,20836754.0,26312.0,21070.0,965209.821065,330487.0,29876056.0 +2013-07-19 00:00:00,93.41082,11435175.0,1068169073.59,3460576.9605,9041.0,0.100441207101,0.0,259.0,7.25,219.795249155,26162875.6826,397743.27156,33.02637011,1.49490149898,10.4614221873,48100.0,38020.0,20874774.0,24401.0,21145.0,872196.437075,284835.0,26606654.0 +2013-07-20 00:00:00,91.8775,11439850.0,1051064818.38,1359814.5242,9056.0,0.0806899144385,0.0,308.0,7.0,243.205394035,26162875.6826,431456.74,21.48857703,3.49110240926,12.8310456195,44457.0,33626.0,20908400.0,20029.0,18654.0,567387.924464,134513.0,12358753.0 +2013-07-21 00:00:00,88.93999,11444725.0,1017893727.05,1150392.8898,9073.0,0.0896997076923,0.0,232.0,6.93333333333,253.609902871,26162875.6826,435894.89099,26.49400011,3.77160135334,11.817994008,43487.0,36884.0,20945284.0,21524.0,18035.0,505908.066565,129945.0,11557290.0 +2013-07-22 00:00:00,91.788,11449225.0,1050901464.3,1615444.4042,9089.0,0.0933226333333,0.0,218.0,7.0,279.682550204,31256960.7278,414973.548,21.9931243,2.0055229737,11.1381364039,46082.0,37257.0,20982541.0,22602.0,19971.0,866111.17252,225427.0,20691538.0 +2013-07-23 00:00:00,95.396,11452850.0,1092556078.6,3710803.428,9107.0,0.127107793103,0.0,187.0,9.25,225.299832109,31256960.7278,348767.776,31.91271509,1.18407926562,8.79749207951,54206.0,39644.0,21022185.0,26085.0,22915.0,1029842.14766,308763.0,29454766.0 +2013-07-24 00:00:00,93.6216,11456700.0,1072594584.72,2339401.6065,9125.0,0.121127266234,0.0,266.0,8.35,239.283959619,31256960.7278,363439.0512,32.92301081,1.64447918991,9.09438858945,54521.0,39963.0,21062148.0,26735.0,23187.0,844442.524836,236063.0,22100556.0 +2013-07-25 00:00:00,96.2,11460125.0,1102464025.0,3342808.416,9144.0,0.145515941606,0.0,216.0,9.33333333333,212.869496544,31256960.7278,332755.8,34.86795346,1.89449705153,7.86582356278,51978.0,42304.0,21104452.0,26580.0,20329.0,777831.892904,182581.0,17564335.0 +2013-07-26 00:00:00,96.39475,11464575.0,1105124840.98,1915553.718,9163.0,0.110918668539,0.0,260.0,7.01666666667,276.574966313,31256960.7278,431077.322,22.80421394,2.19600190244,10.4054581925,55955.0,41428.0,21145880.0,27299.0,20744.0,869402.177016,203643.0,19630098.0 +2013-07-27 00:00:00,95.20461,11468700.0,1091873110.71,1896908.4112,9179.0,0.100409090909,0.0,247.0,7.88333333333,256.375671021,31256960.7278,395575.15455,30.69502419,2.85093119492,10.9921681315,42750.0,35987.0,21181867.0,21881.0,19207.0,533718.336343,145742.0,13875296.0 +2013-07-28 00:00:00,99.00001,11473125.0,1135839489.73,5131723.0068,9194.0,0.0877309887006,0.0,279.0,7.63333333333,275.021174368,31256960.7278,439956.04444,19.93133624,4.30833424237,13.2873076754,37554.0,33111.0,21214978.0,18416.0,18002.0,475543.786781,103149.0,10211744.0 +2013-07-29 00:00:00,101.04202,11477275.0,1159687050.1,3773282.175,9214.0,0.125856921687,0.0,274.0,8.2,257.929462966,31256960.7278,422355.6436,30.87144133,2.32401660555,9.54260378671,54397.0,44260.0,21259238.0,26191.0,20827.0,801401.498917,179861.0,18173521.0 +2013-07-30 00:00:00,101.89998,11481900.0,1170005380.36,4303074.945,9232.0,0.0983072,0.0,260.0,6.35,287.451509932,31256960.7278,475057.70676,37.36421201,2.72448600468,11.8770365208,55581.0,39998.0,21299236.0,27480.0,21575.0,881026.573102,171115.0,17436599.0 +2013-07-31 00:00:00,104.95555,11486875.0,1205611283.41,7252466.6624,9257.0,0.127151130653,0.0,249.0,6.31666666667,309.20459717,31256960.7278,526876.861,45.52101435,1.88430056116,10.1480548739,69550.0,51919.0,21351155.0,33198.0,24104.0,1031238.99555,266412.0,27961402.0 +2013-08-01 00:00:00,104.19,11491500.0,1197299385.0,2542720.5126,9278.0,0.115797081081,0.0,276.0,6.85,287.451509932,31256960.7278,485108.64,31.49185887,1.95588527229,10.5865753006,82370.0,45823.0,21396978.0,31084.0,22983.0,1103374.37768,238051.0,24802510.0 +2013-08-02 00:00:00,105.5,11496250.0,1212854375.0,4703695.0281,9302.0,0.128248142105,0.0,325.0,6.33333333333,295.22046966,31256960.7278,505450.5,41.01530553,2.93396742309,9.50559483958,84776.0,53174.0,21450152.0,33698.0,22648.0,906937.487932,163294.0,17227543.0 +2013-08-03 00:00:00,103.80001,11500725.0,1193775370.01,1460399.5672,9324.0,0.123600346369,0.0,282.0,6.73333333333,332.726003145,37392766.1365,467411.44503,28.01755065,2.13927775582,9.52637205809,53305.0,49065.0,21499217.0,25934.0,20972.0,738992.073676,210492.0,21849030.0 +2013-08-04 00:00:00,104.67459,11505000.0,1204281157.95,1096524.647,9344.0,0.122122356725,0.0,255.0,6.75,317.85556725,37392766.1365,450833.45913,32.74170112,4.59023105264,10.1072404244,46413.0,44605.0,21543822.0,20226.0,18516.0,501888.051747,93830.0,9821585.0 +2013-08-05 00:00:00,106.4,11509800.0,1224642720.0,2901516.2976,9365.0,0.113242625,0.0,261.0,6.6,356.890461474,37392766.1365,513592.8,27.05473128,3.09781909161,10.7215163977,57924.0,47903.0,21591725.0,25770.0,22924.0,795629.125369,155819.0,16579173.0 +2013-08-06 00:00:00,106.88378,11514525.0,1230715956.9,2497134.7674,9388.0,0.123815730159,0.0,191.0,6.21666666667,351.314048013,37392766.1365,509301.2117,40.53861293,2.93779498909,9.74552643896,61468.0,52260.0,21643985.0,27939.0,24348.0,749616.265632,162196.0,17336173.0 +2013-08-07 00:00:00,105.6,11518925.0,1216398480.0,1685853.5644,9413.0,0.143385710227,0.0,200.0,6.65,327.149589684,37392766.1365,467808.0,30.18051369,3.00319361908,8.17488859764,64048.0,57225.0,21701210.0,28170.0,23524.0,805001.560942,147510.0,15577018.0 +2013-08-08 00:00:00,101.9,11523975.0,1174293052.5,4300491.2626,9438.0,0.125402044554,0.0,278.0,6.35,375.478506342,37392766.1365,519588.1,49.6207779,3.42436041195,9.10982712673,61019.0,57036.0,21758246.0,28609.0,23227.0,785257.108572,148904.0,15173289.0 +2013-08-09 00:00:00,102.3,11529175.0,1179434602.5,2449559.4361,9461.0,0.113114336538,0.0,327.0,5.8,386.631333263,37392766.1365,536563.5,45.849913,3.80308754877,10.0780131853,57904.0,53241.0,21811487.0,25338.0,22873.0,640799.004245,137914.0,14108629.0 +2013-08-10 00:00:00,102.61802,11534150.0,1183611635.38,864319.5957,9484.0,0.119099839196,0.0,353.0,5.61666666667,369.902092882,37392766.1365,513500.57208,29.35579481,4.50659702495,9.86742067794,52564.0,52040.0,21863527.0,23776.0,18880.0,517153.942519,111037.0,11394420.0 +2013-08-11 00:00:00,103.85001,11539500.0,1198377190.39,1256541.0633,9502.0,0.0860415654206,0.0,397.0,5.2,397.784160184,37392766.1365,559024.60383,33.93550069,4.57082407463,13.6151538963,43679.0,41059.0,21904586.0,19500.0,18494.0,432494.389627,117769.0,12230280.0 +2013-08-12 00:00:00,104.99498,11545225.0,1212190667.97,2971510.9216,9526.0,0.108172113537,0.0,316.0,5.25,425.666227487,37392766.1365,603616.14002,24.14323112,2.59346483308,13.1762271075,70581.0,45811.0,21950397.0,27001.0,23791.0,731015.442241,221673.0,23274506.0 +2013-08-13 00:00:00,107.29884,11550025.0,1239304284.47,3376098.51,9553.0,0.145259296875,0.0,269.0,6.15,484.95276558,50810339.0483,518146.09836,29.55608972,1.86440442014,9.68787110837,75208.0,53484.0,22003881.0,33947.0,28196.0,1196357.3343,259010.0,27791508.0 +2013-08-14 00:00:00,100.03,11553875.0,1155734116.25,7843077.0315,9576.0,0.152859201299,0.0,392.0,8.41666666667,388.972530726,50810339.0483,389416.79,43.02378882,2.06287316226,7.71366749861,60659.0,50484.0,22054365.0,31876.0,26888.0,1405350.26745,188717.0,18877399.0 +2013-08-15 00:00:00,98.28,11558050.0,1135925154.0,2833909.1424,9604.0,0.171678508982,0.0,367.0,7.16666666667,421.807874228,50810339.0483,416608.92,64.02507935,2.2281967355,7.05769909705,66433.0,59029.0,22113394.0,32388.0,26439.0,923708.574895,190244.0,18697134.0 +2013-08-16 00:00:00,98.51,11562350.0,1139007098.5,2479810.0138,9633.0,0.173488773256,0.0,307.0,7.21666666667,434.436852499,50810339.0483,428025.95,45.60521477,2.70918358187,6.26675963749,69457.0,68301.0,22181695.0,32176.0,25270.0,1099833.80928,160380.0,15799075.0 +2013-08-17 00:00:00,98.39,11567025.0,1138079589.75,2043745.8756,9658.0,0.136728411765,0.0,301.0,5.83333333333,472.32378731,50810339.0483,462826.56,29.42751688,4.24291693952,7.81102323933,58546.0,59253.0,22240948.0,28976.0,24623.0,983013.861818,110867.0,10908216.0 +2013-08-18 00:00:00,99.02,11571950.0,1145854489.0,1458372.5415,9681.0,0.119937314721,0.0,278.0,6.11666666667,497.58174385,50810339.0483,492030.38,44.92668611,4.99262304294,9.26017954605,42791.0,53134.0,22294082.0,25899.0,20480.0,831928.947317,99527.0,9855148.0 +2013-08-19 00:00:00,102.07,11576400.0,1181603148.0,8619908.4538,9711.0,0.174040606742,0.0,274.0,7.11666666667,449.591626423,50810339.0483,457988.09,37.81465044,2.47067576825,6.54848708856,65506.0,69938.0,22364020.0,29673.0,24721.0,1086202.69595,181610.0,18536956.0 +2013-08-20 00:00:00,104.59,11580925.0,1211248945.75,4241288.311,9741.0,0.16814579558,0.0,315.0,6.6,457.169013385,50810339.0483,477976.3,45.78527809,2.19512301333,7.18340071236,69460.0,66539.0,22430559.0,35589.0,27801.0,955506.83403,208189.0,21774465.0 +2013-08-21 00:00:00,109.75,11586075.0,1271571731.25,6821077.248,9768.0,0.135731359223,0.0,328.0,5.2,520.313904737,50810339.0483,568944.0,34.14204628,2.64900929448,8.97161599596,70761.0,63416.0,22493975.0,37681.0,28717.0,1186924.10213,195696.0,21477614.0 +2013-08-22 00:00:00,111.01,11591275.0,1286747437.75,3293217.694,9794.0,0.129604846154,0.0,354.0,5.63333333333,525.365496045,50810339.0483,581359.37,37.04061907,2.99407358739,9.26144411521,70737.0,62772.0,22556747.0,37527.0,24400.0,890014.517465,174912.0,19417003.0 +2013-08-23 00:00:00,107.48,11596650.0,1246407942.0,3569294.4672,9821.0,0.128691009302,0.0,381.0,5.68333333333,543.046065623,50810339.0483,581466.8,35.02624015,3.16365521779,9.69612299688,68764.0,59969.0,22616716.0,34078.0,28186.0,828835.101168,171005.0,18379588.0 +2013-08-24 00:00:00,108.79,11601300.0,1262105427.0,1678099.3516,9845.0,0.130946715054,0.0,310.0,5.96666666667,607.932298581,65750060.1491,508919.62,28.06437009,4.11799511818,9.96221239111,54649.0,51085.0,22667801.0,27218.0,23335.0,622248.642033,113599.0,12358432.0 +2013-08-25 00:00:00,112.9,11604875.0,1310190387.5,2288621.7465,9865.0,0.146141097902,0.0,312.0,8.28333333333,467.388810199,65750060.1491,407004.5,30.74091178,3.36752570898,9.02569077926,48105.0,45094.0,22712895.0,24835.0,20691.0,565019.388274,107052.0,12086159.0 +2013-08-26 00:00:00,111.8,11608950.0,1297880610.0,2766896.1327,9890.0,0.155099650307,0.0,244.0,7.75,532.757874563,65750060.1491,458603.6,27.45229801,2.91017311505,8.56754595726,57471.0,53528.0,22766423.0,31010.0,23709.0,642473.937222,140954.0,15758636.0 +2013-08-27 00:00:00,117.52,11613250.0,1364789140.0,9650419.9148,9918.0,0.165962261628,0.0,205.0,7.61666666667,562.173953526,65750060.1491,511329.52,51.94695338,2.24372176985,8.38025304838,71151.0,61016.0,22827439.0,36873.0,27980.0,895651.783455,193919.0,22789346.0 +2013-08-28 00:00:00,119.25,11617425.0,1385377931.25,3060222.796,9946.0,0.171206700599,0.0,214.0,7.01666666667,545.831687435,65750060.1491,526846.5,243.52033894,2.23246505527,8.27789300024,72494.0,63645.0,22891084.0,36209.0,24771.0,817469.698324,197898.0,23599317.0 +2013-08-29 00:00:00,119.48,11622375.0,1388641365.0,2309650.5201,9972.0,0.131885010101,0.0,272.0,5.93333333333,647.153737199,65750060.1491,596683.12,44.63568124,2.22205332141,9.6982221861,67844.0,61525.0,22952609.0,32714.0,22409.0,2687667.89329,224747.0,26852781.0 +2013-08-30 00:00:00,124.79,11627225.0,1450961407.75,8869874.8344,9999.0,0.142911448454,0.0,293.0,6.15,634.079924326,65750060.1491,610597.47,43.30645342,3.06872697427,10.0566155544,72629.0,60716.0,23013325.0,35621.0,24259.0,727229.976175,159447.0,19897419.0 +2013-08-31 00:00:00,132.75,11632600.0,1544227650.0,7600299.265,10022.0,0.109211246512,0.0,369.0,6.55,702.717441908,65750060.1491,717779.25,32.35235089,3.33426647188,13.6633972931,82290.0,52533.0,23065858.0,33954.0,24361.0,753757.547583,162165.0,21527351.0 +2013-09-01 00:00:00,130.82,11638150.0,1522502783.0,3393593.2684,10043.0,0.0955159099099,0.0,333.0,5.11666666667,725.596614435,65750060.1491,729321.5,25.28747187,3.7803271594,16.0016126201,49046.0,45578.0,23111436.0,27222.0,22440.0,1064159.23048,147474.0,19292550.0 +2013-09-02 00:00:00,131.03,11644025.0,1525716595.75,3110672.0314,10065.0,0.0950568042553,0.0,332.0,4.58333333333,768.086506271,65750060.1491,775828.63,46.83183395,4.28178896533,15.3763403758,52118.0,50456.0,23161892.0,28807.0,24801.0,748660.793428,138283.0,18119264.0 +2013-09-03 00:00:00,130.45,11648650.0,1519566392.5,2605548.617,10089.0,0.134384427027,0.0,311.0,6.35,604.663845362,65750060.1491,607244.75,30.91428847,2.8834289266,12.0239342217,54757.0,50503.0,23212395.0,32641.0,25099.0,894041.010826,161440.0,21059813.0 +2013-09-04 00:00:00,126.74,11653000.0,1476901220.0,11042759.7462,10111.0,0.130845471264,0.0,284.0,6.65,751.934693043,86933017.7712,554360.76,24.59734787,2.24367782764,10.8409097309,58274.0,51136.0,23263531.0,34303.0,25741.0,895742.785135,194948.0,24707681.0 +2013-09-05 00:00:00,124.51,11657075.0,1451422408.25,5390802.6485,10136.0,0.158361791411,0.0,287.0,7.05,704.398591759,86933017.7712,511611.59,34.00943099,2.00603848739,8.49542675434,63542.0,60222.0,23323753.0,37741.0,25071.0,858463.127898,204832.0,25503578.0 +2013-09-06 00:00:00,122.44,11661825.0,1427873853.0,4146128.206,10163.0,0.146285326316,0.0,246.0,5.78333333333,821.078113093,86933017.7712,585630.52,33.00862693,3.63870210116,9.23532643664,57620.0,63412.0,23387165.0,35505.0,26792.0,838119.747745,131448.0,16094489.0 +2013-09-07 00:00:00,120.15,11665900.0,1401657885.0,1722137.7075,10187.0,0.147682785276,0.0,245.0,7.65,704.398591759,86933017.7712,492855.3,27.40258306,3.56850646644,9.08807324224,56635.0,54231.0,23441396.0,34405.0,21398.0,667774.7839,114950.0,13811249.0 +2013-09-08 00:00:00,118.51,11669625.0,1382967258.75,7243736.7777,10207.0,0.135621993289,0.0,230.0,8.1,643.898099215,86933017.7712,444056.97,22.51021597,4.63764647336,9.55577727566,43712.0,46470.0,23487866.0,26077.0,23071.0,409117.852337,80795.0,9575050.0 +2013-09-09 00:00:00,121.66,11674450.0,1420313587.0,3218481.189,10231.0,0.126053238342,0.0,218.0,6.13333333333,834.042504353,86933017.7712,590659.3,30.43641891,3.84559942185,10.7459029218,53474.0,54966.0,23542832.0,33571.0,29570.0,527143.176101,126248.0,15359356.0 +2013-09-10 00:00:00,123.39,11679100.0,1441084149.0,6947106.6266,10254.0,0.128427145161,0.0,255.0,7.0,803.792258081,86933017.7712,577218.42,28.07548626,3.13261857921,10.7788541764,55161.0,53551.0,23596383.0,34709.0,27738.0,1092297.07519,149332.0,18426068.0 +2013-09-11 00:00:00,124.1,11684125.0,1449999912.5,6816715.818,10275.0,0.109270169154,0.0,298.0,5.75,868.614214378,86933017.7712,626456.8,23.61451906,3.58382804718,12.6526256261,58672.0,49512.0,23645895.0,35535.0,28349.0,806718.318408,140855.0,17480102.0 +2013-09-12 00:00:00,128.45,11689325.0,1501493796.25,5191932.4688,10298.0,0.113085557692,0.0,374.0,5.4,898.86446065,86933017.7712,671022.8,24.96850657,3.51655111843,13.1619551999,65300.0,50982.0,23696877.0,38697.0,25817.0,663689.950261,148555.0,19081844.0 +2013-09-13 00:00:00,128.29,11694575.0,1500297026.75,2705444.258,10320.0,0.10533902381,0.0,426.0,5.61666666667,907.507388156,86933017.7712,676858.04,26.42562521,3.8705772237,13.9956585749,59829.0,48362.0,23745239.0,34662.0,26711.0,734589.310499,136310.0,17487264.0 +2013-09-14 00:00:00,124.32,11699975.0,1454540892.0,2100121.9707,10341.0,0.0978202268519,0.0,302.0,5.63333333333,933.436170675,86933017.7712,673938.72,21.9094985,5.0372137985,14.2944136424,48712.0,47147.0,23792386.0,28979.0,23868.0,606148.193252,107619.0,13379196.0 +2013-09-15 00:00:00,125.46,11704550.0,1468452843.0,2919161.2144,10362.0,0.120215245902,0.0,305.0,6.46666666667,1024.57958056,112628548.666,576990.54,24.16845305,5.82629274841,12.3383487298,42924.0,46764.0,23839150.0,28348.0,19229.0,410950.214061,78935.0,9903219.0 +2013-09-16 00:00:00,126.02,11708775.0,1475539825.5,3007992.5616,10384.0,0.132381319527,0.0,284.0,7.23333333333,946.196443251,112628548.666,536089.08,29.82849822,3.39126575962,10.6385878431,52304.0,50391.0,23889541.0,33155.0,24745.0,585717.368026,125440.0,15807935.0 +2013-09-17 00:00:00,127.56,11713200.0,1494135792.0,,10414.0,0.174924056497,0.0,255.0,7.3,990.986807429,112628548.666,575933.4,90.93785999,3.2736343413,8.68795764131,61057.0,66291.0,23955832.0,42021.0,25426.0,672793.433465,137920.0,17593089.0 +2013-09-18 00:00:00,127.23,11716975.0,1490750729.25,3504785.7367,10442.0,0.190756311258,0.0,272.0,8.68333333333,845.418123852,112628548.666,518843.94,303.03844849,2.5303618107,8.05871021854,65538.0,64383.0,24020215.0,43705.0,27412.0,788617.129887,161163.0,20504733.0 +2013-09-19 00:00:00,124.1,11721850.0,1454681585.0,5345811.1946,10468.0,0.133411548718,0.0,316.0,6.11666666667,1091.76512683,112628548.666,618762.6,111.427816,2.26794027091,10.4867907261,66398.0,59004.0,24079219.0,41152.0,27719.0,785082.704198,219847.0,27283020.0 +2013-09-20 00:00:00,123.98,11726675.0,1453873166.5,2930313.4952,10494.0,0.134961984456,0.0,271.0,6.0,1080.56753578,112628548.666,602542.8,35.98775791,3.24926893225,10.2143210714,65306.0,58990.0,24138209.0,40460.0,24234.0,793416.423007,149572.0,18543950.0 +2013-09-21 00:00:00,123.5,11731350.0,1448821725.0,1467771.045,10518.0,0.128372604278,0.0,317.0,6.26666666667,1046.97476265,112628548.666,580573.5,26.17798718,4.24375777305,10.8954228127,58758.0,53286.0,24191495.0,36353.0,23719.0,522574.764806,110774.0,13680647.0 +2013-09-22 00:00:00,122.78,11736500.0,1441007470.0,1361043.4502,10541.0,0.113969854369,0.0,286.0,5.63333333333,1153.35187757,112628548.666,635632.06,27.4817632,4.3561768677,12.0645344114,53993.0,52686.0,24244181.0,33215.0,24639.0,458740.47062,118843.0,14591512.0 +2013-09-23 00:00:00,123.02,11742025.0,1444503915.5,2217763.611,10567.0,0.121675217195,0.0,261.0,5.11666666667,1237.33381041,112628548.666,684114.22,36.37139814,3.44724050608,11.3478124274,62037.0,60286.0,24304467.0,38353.0,27233.0,783517.9985,161317.0,19845271.0 +2013-09-24 00:00:00,122.59,11747050.0,1440070859.5,3541840.2786,10595.0,0.142057885572,0.0,248.0,6.18333333333,1125.35789996,112628548.666,619815.04,31.74116641,2.35045183657,9.75119236034,65845.0,63563.0,24368030.0,41262.0,28924.0,1095771.97406,215108.0,26370038.0 +2013-09-25 00:00:00,124.18,11752400.0,1459413032.0,2128339.2125,10620.0,0.118698817757,0.0,256.0,5.65,1583.13830535,148819199.805,668088.4,30.8215087,2.99642061353,11.4890524506,66539.0,58150.0,24426180.0,40337.0,28976.0,842440.858517,179548.0,22296216.0 +2013-09-26 00:00:00,123.85,11756675.0,1456064198.75,4474421.292,10645.0,0.147218754386,0.0,282.0,7.31666666667,1265.03107577,148819199.805,532926.55,28.01795022,2.67700132391,9.8213584092,63157.0,54262.0,24480442.0,38352.0,26906.0,717166.137073,160740.0,19907594.0 +2013-09-27 00:00:00,125.6,11761075.0,1477191020.0,4450576.2312,10668.0,0.1313944375,0.0,349.0,7.41666666667,1302.02028851,148819199.805,562939.2,82.75466408,2.73669181189,11.1630054136,66494.0,50429.0,24530871.0,36560.0,30492.0,718883.773393,163774.0,20570062.0 +2013-09-28 00:00:00,126.5,11765350.0,1488316775.0,3701792.2368,10689.0,0.123372146199,0.0,296.0,7.21666666667,1265.03107577,148819199.805,544203.0,27.84186309,3.1682974329,12.1854679803,60434.0,44660.0,24575531.0,31425.0,26977.0,592862.756836,135783.0,17176512.0 +2013-09-29 00:00:00,128.1,11769550.0,1507679355.0,2950839.5169,10708.0,0.115716059524,0.0,307.0,6.26666666667,1242.83754813,148819199.805,540453.9,19.75447388,2.90354556636,12.9477947342,54587.0,41741.0,24617272.0,28026.0,23910.0,560375.158304,145305.0,18613584.0 +2013-09-30 00:00:00,125.8,11773650.0,1481125170.0,3817807.7439,10727.0,0.12107379878,0.0,226.0,6.53333333333,1213.24617793,148819199.805,519050.8,26.00052268,2.90647535935,12.336909657,61734.0,42073.0,24659345.0,32223.0,27121.0,691501.317434,141959.0,17858428.0 +2013-10-01 00:00:00,127.11,11778550.0,1497171490.5,3022295.267,10751.0,0.127038076531,0.0,221.0,6.15,1449.97713948,148819199.805,627414.96,36.02532288,2.21036924894,11.3415574837,69975.0,55320.0,24714665.0,39079.0,31086.0,1039752.25784,223311.0,28385075.0 +2013-10-02 00:00:00,104.47,11782875.0,1230956951.25,27243320.0526,10780.0,0.173018612717,0.0,282.0,7.13333333333,1279.82676087,148819199.805,455489.2,35.39513493,1.5060547131,7.52352416504,77571.0,60542.0,24775207.0,42584.0,33046.0,1095329.72889,289498.0,30243868.0 +2013-10-03 00:00:00,116.95,11788075.0,1378615371.25,5104711.0855,10810.0,0.146254110577,0.0,274.0,6.18333333333,1538.75125006,148819199.805,612818.0,40.37392697,1.5580184088,9.93093278019,72720.0,61708.0,24836915.0,41357.0,33677.0,1108953.94783,336325.0,39333168.0 +2013-10-04 00:00:00,122.0,11792525.0,1438688050.0,1388714.0805,10834.0,0.138865370787,0.0,256.0,6.78333333333,1316.81597361,148819199.805,546926.0,33.53991469,2.88907698186,9.98113000949,64698.0,54796.0,24891711.0,35360.0,30532.0,829560.591738,155171.0,18930821.0 +2013-10-05 00:00:00,121.51,11797800.0,1433550678.0,1290141.1071,10856.0,0.105627606635,0.0,296.0,6.26666666667,1560.94477771,148819199.805,644124.51,26.70745176,5.36568825079,13.4486796117,55710.0,47895.0,24939606.0,31381.0,27556.0,550816.631705,98794.0,12004509.0 +2013-10-06 00:00:00,121.6,11802850.0,1435226560.0,2388530.2407,10877.0,0.105841910891,0.0,307.0,5.45,1900.66283139,189281249.281,616633.6,21.98375278,5.35902994723,13.7792138723,48783.0,44751.0,24984357.0,26177.0,23648.0,410691.014928,94625.0,11506441.0 +2013-10-07 00:00:00,123.6,11806675.0,1459305030.0,3537611.4285,10897.0,0.136872346405,0.0,252.0,7.26666666667,1439.61095645,189281249.281,476725.2,32.99949234,2.15253782739,11.0263721522,58652.0,43235.0,25027592.0,30100.0,26477.0,595294.066475,179184.0,22147123.0 +2013-10-08 00:00:00,123.84,11810575.0,1462621608.0,5887798.7754,10917.0,0.133442391026,0.0,223.0,6.96666666667,1467.83862226,189281249.281,484957.44,16.18054086,2.94800427414,11.3135994401,60475.0,42865.0,25070457.0,34291.0,24727.0,707716.71271,132836.0,16450364.0 +2013-10-09 00:00:00,126.08,11815150.0,1489654112.0,4435384.839,10939.0,0.121559147541,0.0,216.0,6.51666666667,1721.88761458,189281249.281,579968.0,25.13904198,2.56621274303,12.3421080632,69133.0,46991.0,25117448.0,38692.0,31612.0,862761.019523,179252.0,22600153.0 +2013-10-10 00:00:00,126.43,11820025.0,1494405760.75,2889987.4344,10966.0,0.139706379487,0.0,231.0,5.65,1834.79827783,189281249.281,620012.72,29.73024401,3.10206934508,10.7326199173,65216.0,57769.0,25175217.0,36547.0,33221.0,824938.138114,158088.0,19987068.0 +2013-10-11 00:00:00,126.84,11824450.0,1499813238.0,2829889.7736,10990.0,0.136584220339,0.0,237.0,6.88333333333,1665.43228295,189281249.281,564818.52,28.46158064,2.82096125329,10.3733497401,67974.0,54449.0,25229666.0,37937.0,29250.0,870771.617504,157854.0,20022201.0 +2013-10-12 00:00:00,127.53,11829375.0,1508600193.75,4089056.6468,11013.0,0.117169035533,0.0,252.0,5.86666666667,1853.61672171,189281249.281,632166.21,32.21519984,3.71906535969,12.7262996739,58649.0,49674.0,25279340.0,33344.0,27175.0,715254.465812,133286.0,16997986.0 +2013-10-13 00:00:00,129.74,11835100.0,1535485874.0,10451579.9885,11038.0,0.111230131004,0.0,349.0,4.76666666667,2154.71182371,189281249.281,746783.44,31.15736732,5.67335877849,14.5719528567,57180.0,51248.0,25330588.0,31479.0,26187.0,637885.77989,101457.0,13162986.0 +2013-10-14 00:00:00,135.69,11841550.0,1606779919.5,6158497.4987,11066.0,0.110007135659,0.0,249.0,4.6,2427.5792599,189281249.281,878457.06,24.76312632,3.71230797708,15.7534038699,74721.0,55763.0,25386351.0,36518.0,29705.0,963077.954961,174393.0,23663367.0 +2013-10-15 00:00:00,139.24,11847750.0,1649680710.0,14822531.9172,11092.0,0.10741741129,0.0,230.0,4.96666666667,2333.48704052,189281249.281,869693.04,46.86833704,3.45382692921,15.1725931612,70171.0,57320.0,25443671.0,37753.0,33560.0,822209.765628,180843.0,25180562.0 +2013-10-16 00:00:00,141.83,11853225.0,1681142901.75,9097268.1759,11117.0,0.115167990868,0.0,289.0,5.33333333333,2914.66937941,267731249.482,781625.13,36.84323895,2.67017618401,15.0465884459,74562.0,51947.0,25495618.0,39527.0,31363.0,1024516.32083,206391.0,29272418.0 +2013-10-17 00:00:00,143.33,11857700.0,1699564141.0,11525205.8637,11139.0,0.123072988827,0.0,260.0,6.71666666667,2382.30967541,267731249.482,646991.62,39.50246713,2.52670932489,14.316191003,68607.0,45193.0,25540811.0,35519.0,28892.0,912009.374284,178651.0,25606096.0 +2013-10-18 00:00:00,150.59,11862025.0,1786302344.75,19386399.5158,11166.0,0.158385820809,0.0,258.0,6.56666666667,2302.45571981,267731249.482,658078.3,45.53965756,2.81582732144,10.8870446349,69519.0,60446.0,25601257.0,42341.0,33696.0,880504.604239,155194.0,23370691.0 +2013-10-19 00:00:00,165.05,11867500.0,1958730875.0,4134874.6501,11193.0,0.127125360731,0.0,302.0,5.7,2914.66937941,267731249.482,909425.5,35.8234771,2.79540763781,16.6442559344,75457.0,54639.0,25655896.0,40260.0,27716.0,1066912.82451,197109.0,32532840.0 +2013-10-20 00:00:00,165.71,11872900.0,1967458259.0,12484927.968,11218.0,0.11660162963,0.0,249.0,5.5,2874.74240161,267731249.482,899308.17,27.8955071,4.43599265939,18.0352191962,64030.0,49864.0,25705760.0,33432.0,26946.0,691056.481641,122340.0,20272986.0 +2013-10-21 00:00:00,177.07,11877925.0,2103224179.75,17646802.1324,11246.0,0.140945711443,0.0,248.0,5.96666666667,2675.10751261,267731249.482,896151.27,36.82997401,2.89271464165,15.4131483265,73341.0,58142.0,25763902.0,40197.0,30860.0,979061.385123,174957.0,30979595.0 +2013-10-22 00:00:00,191.78,11884150.0,2279142287.0,17636563.4065,11279.0,0.133684196787,0.0,250.0,4.88333333333,3313.93915741,267731249.482,1201693.48,41.67292026,1.83014857723,18.5143666225,89356.0,64906.0,25828808.0,47416.0,34540.0,1235490.63415,342377.0,65660979.0 +2013-10-23 00:00:00,199.95,11889425.0,2377290528.75,37734926.2936,11307.0,0.133434521327,0.0,271.0,5.95,2808.19743861,267731249.482,1061934.45,36.67520171,2.19246495523,19.4593280437,87179.0,54572.0,25883380.0,42721.0,30993.0,1096234.37435,242239.0,48435641.0 +2013-10-24 00:00:00,195.78,11894650.0,2328734577.0,19817079.387,11341.0,0.163932220096,0.0,326.0,6.06666666667,2781.57945341,267731249.482,1032543.72,49.26787775,2.10297064009,16.3209313206,88605.0,63265.0,25946645.0,46979.0,32415.0,1068753.62645,250788.0,49099293.0 +2013-10-25 00:00:00,172.81,11900650.0,2056551326.5,10210027.5061,11372.0,0.1294892875,0.0,244.0,5.46666666667,3194.15822401,267731249.482,1044809.26,46.75449972,1.76627073647,17.4562554926,82770.0,59853.0,26006498.0,43703.0,33985.0,2883479.39751,342303.0,59153404.0 +2013-10-26 00:00:00,179.71,11905625.0,2139559868.75,6801523.5872,11397.0,0.126152738693,0.0,270.0,6.5,3867.20191246,390928787.638,903581.88,53.66366945,2.47939129488,18.3085502401,67249.0,49353.0,26055851.0,34869.0,29010.0,702233.658709,202792.0,36443698.0 +2013-10-27 00:00:00,189.06,11910050.0,2251714053.0,,11418.0,0.118722175141,0.0,254.0,7.48333333333,3439.67205279,390928787.638,844909.14,44.03445576,4.14884565675,19.0346296296,54418.0,44388.0,26100239.0,30090.0,24573.0,505512.469046,107717.0,20364921.0 +2013-10-28 00:00:00,196.25,11914525.0,2338225531.25,5700646.5282,11440.0,0.124013564246,0.0,189.0,6.58333333333,3478.53840367,390928787.638,886657.5,43.74981757,3.84830791998,18.2308522669,63786.0,48635.0,26148874.0,34629.0,25513.0,613494.073418,117402.0,23040191.0 +2013-10-29 00:00:00,202.09,11918450.0,2408599560.5,8604003.66,11464.0,0.15362644586,0.0,182.0,7.23333333333,3051.008544,390928787.638,798457.59,26.14906747,1.41403477239,15.5836132092,70275.0,51237.0,26200111.0,38140.0,29157.0,1671663.7104,279413.0,56466616.0 +2013-10-30 00:00:00,203.39,11923350.0,2425090156.5,8306601.984,11488.0,0.123849642857,0.0,210.0,5.68333333333,3808.90238614,390928787.638,1004339.82,38.08800627,2.96216252569,20.9626144309,77520.0,47911.0,26248022.0,38560.0,27945.0,712930.226354,166703.0,33905628.0 +2013-10-31 00:00:00,201.61,11928575.0,2404920005.75,4822102.1574,11514.0,0.126715488038,0.0,300.0,5.7,4061.53366685,390928787.638,1059460.55,30.03529546,3.52973251209,18.7594827891,77578.0,56476.0,26304498.0,38478.0,29006.0,695676.657139,148878.0,30015321.0 +2013-11-01 00:00:00,203.24,11933325.0,2425328973.0,3114158.2464,11538.0,0.128938842105,0.0,339.0,6.45,3692.3033335,390928787.638,972503.4,35.40296681,3.17959105635,20.1321450751,72946.0,48306.0,26352804.0,35575.0,27076.0,686117.533172,150491.0,30585801.0 +2013-11-02 00:00:00,204.15,11938750.0,2437295812.5,2762720.2422,11560.0,0.101944612903,0.0,380.0,5.75,4216.99907037,390928787.638,1112209.2,23.87084674,4.39466389438,27.0091357245,69196.0,41179.0,26393983.0,35652.0,25847.0,686361.060316,123969.0,25308174.0 +2013-11-03 00:00:00,206.85,11943650.0,2470544002.5,8946806.908,11579.0,0.0978889234694,0.0,450.0,6.08333333333,3808.90238614,390928787.638,1018529.4,24.97396102,4.44944253211,28.4386262739,63309.0,35815.0,26429798.0,30351.0,24107.0,538328.015868,110666.0,22891169.0 +2013-11-04 00:00:00,225.1,11948650.0,2689641115.0,18478753.0708,11601.0,0.112083155,0.0,407.0,6.13333333333,3886.63508789,390928787.638,1140581.7,67.37958812,2.5790367401,27.096063572,77104.0,42094.0,26471892.0,38141.0,28728.0,793106.557243,196469.0,44225105.0 +2013-11-05 00:00:00,246.63,11952900.0,2947943727.0,37587147.9392,11627.0,0.154718729412,0.0,340.0,7.6,3303.63982471,390928787.638,1059769.11,47.14006645,1.2113668921,20.7253316776,93462.0,51134.0,26523026.0,45732.0,32818.0,1218397.70979,354723.0,87485395.0 +2013-11-06 00:00:00,258.23,11956950.0,3087643198.5,42364952.248,11658.0,0.191632611111,0.0,279.0,7.31666666667,4114.54971625,510929738.016,1076302.64,118.37378115,1.62329138291,19.5566937403,101631.0,55035.0,26578061.0,48151.0,35587.0,945894.591925,256762.0,66303724.0 +2013-11-07 00:00:00,292.32,11960800.0,3496381056.0,48603949.1872,11688.0,0.198393383117,0.0,309.0,8.33333333333,3911.36207594,510929738.016,1159633.44,117.81098834,1.38309014091,19.778503522,104142.0,58631.0,26636692.0,53470.0,37043.0,1071612.8973,286822.0,83843663.0 +2013-11-08 00:00:00,325.56,11964125.0,3895040535.0,48093240.5144,11718.0,0.231891488722,0.0,335.0,10.1333333333,3377.99452013,510929738.016,1117647.48,108.19320547,1.05883327672,18.6395737229,107930.0,59961.0,26696653.0,53584.0,37609.0,1144910.92099,324225.0,105554624.0 +2013-11-09 00:00:00,359.76,11967675.0,4305490758.0,62610143.8638,11748.0,0.211621859155,0.0,415.0,8.18333333333,3606.58061548,510929738.016,1308087.36,86.29385375,1.24108893554,22.6297031347,108461.0,57804.0,26754457.0,53728.0,37614.0,1024303.73909,292969.0,105398358.0 +2013-11-10 00:00:00,296.91,11971875.0,3554569406.25,37159240.783,11778.0,0.183081166667,0.0,380.0,6.55,4266.94044648,510929738.016,1262461.32,52.48680278,1.88583911681,22.0829701412,97886.0,57169.0,26811626.0,44438.0,35493.0,771057.032277,225470.0,66944275.0 +2013-11-11 00:00:00,339.38,11976750.0,4064669415.0,23393313.3078,11805.0,0.139568610256,0.0,263.0,6.2,4952.69873252,510929738.016,1675519.06,62.00580352,2.76693414935,30.7107859526,86543.0,54558.0,26866184.0,44441.0,33626.0,723078.158895,178429.0,60555075.0 +2013-11-12 00:00:00,353.95,11981475.0,4240843076.25,25685704.033,11833.0,0.149558391534,0.0,248.0,6.25,4800.30800229,510929738.016,1679492.75,20.0940219,2.08556151027,28.7043710477,95747.0,58510.0,26924694.0,48485.0,35682.0,1022112.68683,227517.0,80529524.0 +2013-11-13 00:00:00,391.64,11986175.0,4694265577.0,53022542.5004,11862.0,0.157702595745,0.0,446.0,6.53333333333,4774.90954725,510929738.016,1850107.36,24.28778395,2.12537863856,29.2965647417,100090.0,63151.0,26987845.0,51452.0,35836.0,1201973.7443,222266.0,87048365.0 +2013-11-14 00:00:00,416.5,11990400.0,4994001600.0,28412422.7191,11896.0,0.203595798817,0.0,602.0,8.26666666667,4292.33890152,510929738.016,1769292.0,23.93546077,1.52298667891,25.2125685786,113020.0,70175.0,27058020.0,56284.0,41747.0,1263986.95168,278926.0,116172520.0 +2013-11-15 00:00:00,428.24,11994475.0,5136513974.0,40376319.6858,11925.0,0.180871300613,0.0,478.0,7.81666666667,4139.94817129,510929738.016,1752786.32,18.56994291,1.79091867482,28.2252225443,97415.0,62100.0,27120120.0,50247.0,36935.0,2139315.18507,228542.0,97870794.0 +2013-11-16 00:00:00,433.53,11999375.0,5202089043.75,28926764.5714,11950.0,0.128456760204,0.0,479.0,7.18333333333,4978.09718756,510929738.016,2130799.95,15.43971301,2.20441741482,41.2985744743,97096.0,51595.0,27171715.0,44994.0,31583.0,1922099.30787,222961.0,96660457.0 +2013-11-17 00:00:00,463.0,12004200.0,5557944600.0,74450835.1176,11973.0,0.122394658031,0.0,461.0,7.2,5847.4268319,609482679.888,2240920.0,15.1031091,2.81713934647,46.6459898836,86411.0,48041.0,27219756.0,40401.0,29858.0,1032920.08072,171805.0,79545941.0 +2013-11-18 00:00:00,583.16,12008300.0,7002760228.0,175916009.815,12011.0,0.233995817073,0.0,463.0,9.15,4968.7979297,609482679.888,2405535.0,25.27467522,1.31338019811,32.863397907,130894.0,73198.0,27292954.0,62847.0,41698.0,1868810.00766,314075.0,183156028.0 +2013-11-19 00:00:00,559.99,12012175.0,6726697878.25,122321907.958,12060.0,0.320324741935,0.0,348.0,10.3833333333,4696.11999454,609482679.888,2187880.93,32.54373365,0.924050138289,23.4444282163,170367.0,93322.0,27386276.0,85571.0,54991.0,2532380.22005,422813.0,236770803.0 +2013-11-20 00:00:00,595.0,12016250.0,7149668750.0,111526383.023,12098.0,0.23847401227,0.0,399.0,8.58333333333,4938.50038135,609482679.888,2439500.0,25.18151883,1.28407100154,31.2908853031,141505.0,77962.0,27464238.0,68797.0,50064.0,1605499.28968,319297.0,189981706.0 +2013-11-21 00:00:00,694.95,12019950.0,8353264252.5,80934783.233,12138.0,0.271043141892,0.0,488.0,10.3833333333,4484.03715607,609482679.888,2589383.7,26.57492613,1.30220199583,36.457869171,124584.0,71024.0,27535262.0,63432.0,45088.0,2028461.55581,286131.0,198846547.0 +2013-11-22 00:00:00,761.0,12024100.0,9150340100.0,72766196.505,12177.0,0.236956825301,0.0,549.0,8.25,5029.39302641,609482679.888,3175653.0,23.61058302,0.635564891783,41.4327296924,140082.0,76646.0,27611908.0,67820.0,45568.0,2680025.27285,656581.0,499658342.0 +2013-11-23 00:00:00,837.99,12028150.0,10079469418.5,65341437.9462,12214.0,0.228781895062,0.0,560.0,8.05,4908.202833,609482679.888,3411457.29,21.86122464,2.09325539459,45.3862474556,134532.0,75165.0,27687073.0,65874.0,40254.0,1528167.6118,194482.0,162973773.0 +2013-11-24 00:00:00,833.16,12032450.0,10024956042.0,42268527.2004,12244.0,0.176179767442,0.0,488.0,6.55,5211.17831652,609482679.888,3596751.72,17.57820997,1.90510943144,59.9278836349,103353.0,60018.0,27747091.0,49377.0,33043.0,1415956.72399,226601.0,188795019.0 +2013-11-25 00:00:00,814.0,12036950.0,9798077300.0,70211389.951,12277.0,0.184162805556,0.0,505.0,7.66666666667,5453.55870333,609482679.888,3678466.0,19.27979672,2.62620073324,51.1345482853,117870.0,71937.0,27819028.0,60652.0,39938.0,1453068.81623,172074.0,140067968.0 +2013-11-26 00:00:00,844.9,12041050.0,10173483145.0,91780604.6445,12315.0,0.235324006098,0.0,344.0,7.78333333333,4968.7979297,609482679.888,3484367.6,24.05961565,1.45113530058,43.5246717881,145494.0,80055.0,27899083.0,70916.0,40217.0,3518557.60424,284191.0,240113213.0 +2013-11-27 00:00:00,961.0,12045200.0,11575437200.0,107287740.655,12358.0,0.262510795181,0.0,455.0,8.4,5029.39302641,609482679.888,4015058.0,28.13438242,1.26387225025,44.0397284165,164541.0,91169.0,27990252.0,85164.0,50173.0,3576079.92568,330571.0,317679101.0 +2013-11-28 00:00:00,1009.0,12049750.0,12158197750.0,133069241.488,12405.0,0.258938318681,0.0,411.0,8.01666666667,5514.15380003,609482679.888,4623238.0,32.98440093,1.34400938558,45.3214194687,180643.0,102010.0,28092262.0,93911.0,56738.0,3492155.69518,340920.0,343988520.0 +2013-11-29 00:00:00,1083.9,12054375.0,13065737062.5,82504446.033,12446.0,0.225192113514,0.0,450.0,7.55,6505.60945041,707408283.051,5040135.0,25.92092417,1.31131459407,55.748155604,160752.0,90409.0,28182671.0,83714.0,50838.0,2819146.40427,354606.0,384357424.0 +2013-11-30 00:00:00,1119.96,12058375.0,13504897665.0,78426266.7596,12485.0,0.24467779375,0.0,497.0,9.1,5626.4730382,707408283.051,4504479.12,22.01670436,1.73383823385,55.7016263541,150747.0,80868.0,28263539.0,73917.0,47579.0,1908515.75856,231971.0,259798119.0 +2013-12-01 00:00:00,970.0,12063250.0,11701352500.0,203716490.208,12518.0,0.173607138462,0.0,337.0,6.18333333333,6857.2640153,707408283.051,4745240.0,17.71816338,2.60645111233,70.639970227,125448.0,67175.0,28330714.0,61331.0,40815.0,1459358.22019,187688.0,182057510.0 +2013-12-02 00:00:00,992.27,12067325.0,11974044577.8,84863465.4528,12554.0,0.221588141104,0.0,391.0,8.85,5731.96940766,707408283.051,4062353.38,19.64441022,1.93716949839,54.6573567085,144106.0,74324.0,28405038.0,69250.0,44667.0,1408867.7957,211339.0,209705624.0 +2013-12-03 00:00:00,1060.0,12072075.0,12796399500.0,50143732.9712,12592.0,0.200226584211,0.0,274.0,8.35,6681.43673286,707408283.051,5057260.0,21.85614673,2.85115663927,64.6691900463,149257.0,78202.0,28483240.0,71611.0,44869.0,1224061.22254,167336.0,177375733.0 +2013-12-04 00:00:00,1151.0,12076500.0,13900051500.0,101136271.972,12630.0,0.216284299435,0.0,293.0,7.23333333333,6224.2857985,707408283.051,5117346.0,21.13728202,2.59993343182,64.1770046904,150637.0,79738.0,28562978.0,72687.0,45605.0,1393612.32981,171004.0,196826039.0 +2013-12-05 00:00:00,1028.34,12080775.0,12423144163.5,163765158.879,12672.0,0.247224859649,0.0,337.0,7.56666666667,6013.29305957,707408283.051,4417748.64,21.98836499,1.67010856495,51.9765708571,164289.0,84995.0,28647973.0,78591.0,45988.0,1464895.12129,257229.0,264518651.0 +2013-12-06 00:00:00,894.0,12086050.0,10804928700.0,198491561.119,12707.0,0.167581890995,0.0,432.0,6.65,7419.91131912,707408283.051,4731942.0,18.58752694,1.70209424707,66.3880634707,140744.0,71277.0,28719250.0,66006.0,42168.0,1218717.23329,310970.0,278007050.0 +2013-12-07 00:00:00,727.29,12090850.0,8793554296.5,138287752.609,12742.0,0.1850748125,0.0,359.0,7.21666666667,6751.76764583,707408283.051,3505537.8,20.50910369,1.6312244523,46.6627327787,143645.0,75125.0,28794375.0,68497.0,38784.0,2246474.25954,295484.0,214902235.0 +2013-12-08 00:00:00,722.99,12095325.0,8744799021.75,111429318.081,12766.0,0.136339067039,0.0,360.0,7.11666666667,6294.61671148,707408283.051,3258515.93,32.37259238,2.3492503995,66.2650166755,95996.0,49174.0,28843549.0,44771.0,32641.0,1409374.73157,191848.0,138704496.0 +2013-12-09 00:00:00,871.0,12100200.0,10539274200.0,65188635.6457,12794.0,0.143754338462,0.0,279.0,6.06666666667,6857.2640153,707408283.051,4256577.0,12.81918828,3.63723293613,74.300075058,127647.0,57289.0,28900838.0,54531.0,36540.0,1241954.37435,134360.0,117027891.0 +2013-12-10 00:00:00,936.98,12105225.0,11342353720.5,73506480.6474,12830.0,0.180376044776,0.0,291.0,6.6,9076.0276243,908350862.437,4726127.12,19.97697104,2.93353178999,69.6308913575,128388.0,67874.0,28968712.0,60322.0,39466.0,883234.451259,171943.0,161107070.0 +2013-12-11 00:00:00,886.2,12109175.0,10731150885.0,63107030.848,12863.0,0.209576613924,0.0,326.0,7.73333333333,7134.38987383,908350862.437,3515555.4,17.69299634,1.64426517095,51.4112896857,129666.0,68381.0,29037093.0,60671.0,39989.0,1116560.56977,241263.0,213807083.0 +2013-12-12 00:00:00,845.75,12113325.0,10244844618.8,46342028.5848,12891.0,0.170244692771,0.0,363.0,7.41666666667,7495.62480415,908350862.437,3521703.0,14.89978988,3.81915773032,59.0127352246,113825.0,59677.0,29096770.0,52110.0,35182.0,800870.196806,109029.0,92211510.0 +2013-12-13 00:00:00,874.0,12117475.0,10590673150.0,36176287.2432,12921.0,0.18072723494,0.0,388.0,7.43333333333,7495.62480415,908350862.437,3639336.0,14.94454362,3.63384241306,60.8309960386,120982.0,59827.0,29156597.0,53311.0,33708.0,1015077.7997,114589.0,100151178.0 +2013-12-14 00:00:00,864.7,12122475.0,10482304132.5,33285428.4938,12954.0,0.16724517,0.0,318.0,6.48333333333,9030.87325801,908350862.437,4334741.1,13.21918752,4.36749028916,77.6028697769,113263.0,55858.0,29212455.0,50023.0,30896.0,685149.223496,114780.0,99250160.0 +2013-12-15 00:00:00,848.17,12126925.0,10285693977.2,33129493.3788,12984.0,0.168682505618,0.0,343.0,7.15,8037.47719963,908350862.437,3783686.37,11.2711577,3.99486392864,72.9244747037,103782.0,51885.0,29264340.0,47577.0,33684.0,479877.272299,111668.0,94713773.0 +2013-12-16 00:00:00,709.0,12131750.0,8601410750.0,172881355.654,13017.0,0.174356300518,0.0,362.0,6.48333333333,8714.79269398,908350862.437,3430851.0,14.01108799,2.86791892043,54.3802662863,137337.0,63090.0,29327430.0,55917.0,36861.0,1464660.9481,168729.0,119628591.0 +2013-12-17 00:00:00,702.05,12136675.0,8520552683.75,120081767.487,13054.0,0.188330573604,0.0,310.0,6.28333333333,8895.41015914,908350862.437,3468829.05,16.22399978,1.96961853753,48.4554541264,139023.0,71588.0,29399018.0,65237.0,37550.0,2043815.89317,250861.0,176116795.0 +2013-12-18 00:00:00,576.16,12141925.0,6995691508.0,184814048.653,13094.0,0.19299062381,0.0,327.0,6.6,9482.41692091,908350862.437,3035210.88,18.50617393,1.53608279276,37.1707024591,153222.0,81656.0,29480674.0,72219.0,41497.0,2028260.30787,342950.0,197594224.0 +2013-12-19 00:00:00,653.0,12147325.0,7932203225.0,112027284.494,13126.0,0.148233263889,0.0,342.0,5.76666666667,9753.34311865,908350862.437,3535995.0,15.81127156,2.24185455928,51.3848199494,134257.0,68814.0,29549488.0,61379.0,36230.0,1314311.99474,241541.0,157726334.0 +2013-12-20 00:00:00,660.0,12152375.0,8020567500.0,69400154.7998,13159.0,0.164014356436,0.0,331.0,6.15,9121.18199059,908350862.437,3343560.0,16.24572703,2.52101671758,48.1260885211,125004.0,69475.0,29618963.0,59721.0,36704.0,1090953.04334,200951.0,132627443.0 +2013-12-21 00:00:00,612.5,12156450.0,7445825625.0,43683946.5688,13190.0,0.195519791411,0.0,271.0,8.68333333333,9568.75370305,1180923195.26,2504512.5,14.69955031,1.34652716412,42.3488755495,110306.0,59140.0,29678103.0,49099.0,33286.0,1054795.09942,303670.0,185997919.0 +2013-12-22 00:00:00,637.0,12160600.0,7746302200.0,30054134.705,13215.0,0.154213325301,0.0,315.0,7.86666666667,9744.86573439,1180923195.26,2650557.0,11.14297494,2.69923399894,51.4241895117,98559.0,51543.0,29729646.0,42186.0,28150.0,754702.353646,154155.0,98196637.0 +2013-12-23 00:00:00,639.9,12164575.0,7784111542.5,29966966.9208,13242.0,0.171588113208,0.0,291.0,8.75,9333.93766126,1180923195.26,2550641.4,11.43633559,2.99628274261,49.019687506,105307.0,52033.0,29781679.0,44607.0,29185.0,801056.180241,133032.0,85126859.0 +2013-12-24 00:00:00,647.27,12168725.0,7876450630.75,22353701.8716,13271.0,0.178792692771,0.0,326.0,8.05,9744.86573439,1180923195.26,2693937.74,12.64534115,3.23826123267,47.3684368406,135360.0,56872.0,29838551.0,48392.0,28594.0,752936.87189,128526.0,83190871.0 +2013-12-25 00:00:00,658.07,12173025.0,8010702561.75,29823371.5705,13301.0,0.174562517442,0.0,291.0,6.93333333333,10097.0897971,1180923195.26,2837597.84,12.45799785,1.48077457392,49.715259036,120437.0,57077.0,29895628.0,48430.0,25470.0,1097540.47618,291199.0,191629293.0 +2013-12-26 00:00:00,734.42,12177500.0,8943399550.0,63734583.7994,13328.0,0.155150486034,0.0,309.0,6.61666666667,10508.0178702,1180923195.26,3294608.12,11.77737607,4.91126137352,67.8251800309,97504.0,48575.0,29944203.0,41892.0,28105.0,553891.020457,91341.0,67082728.0 +2013-12-27 00:00:00,715.51,12181875.0,8716253381.25,36702829.728,13356.0,0.165544657143,0.0,207.0,7.41666666667,10273.2018284,1180923195.26,3139657.88,13.52135419,3.80708607686,56.9087888345,115404.0,55170.0,29999373.0,47287.0,32960.0,566821.572928,115259.0,82468792.0 +2013-12-28 00:00:00,701.61,12185975.0,8549801919.75,27348743.3436,13381.0,0.154920439024,0.0,331.0,7.88333333333,9627.4577135,1180923195.26,2884318.71,11.80259669,4.9338843666,60.3704441468,95474.0,47777.0,30047150.0,40315.0,27995.0,714279.889511,83322.0,58459390.0 +2013-12-29 00:00:00,714.79,12189725.0,8713093532.75,23118396.6384,13406.0,0.172609473333,0.0,391.0,8.76666666667,8805.60156722,1180923195.26,2688325.19,11.46103748,6.04412174406,54.8290915951,93084.0,49031.0,30096181.0,39438.0,28307.0,744045.318435,62226.0,44478343.0 +2013-12-30 00:00:00,739.1,12194575.0,9013010382.5,19779866.1964,13440.0,0.176177082474,0.0,364.0,7.0,11388.5780269,1180923195.26,3594982.4,14.91471734,4.04169433166,63.6268809402,130692.0,56501.0,30152682.0,47795.0,30637.0,811163.127112,120346.0,88947409.0 +2013-12-31 00:00:00,731.0,12198800.0,8917322800.0,27762589.2401,13468.0,0.166055266272,0.0,309.0,7.31666666667,9920.97776574,1180923195.26,3096516.0,11.43245003,4.41337230316,59.1141231721,108166.0,52382.0,30205064.0,46174.0,27907.0,640497.387888,95981.0,70162130.0 +2014-01-01 00:00:00,746.9,12203800.0,9115018220.0,14908245.3135,13488.0,0.102705585,0.0,381.0,6.46666666667,11740.8020896,1180923195.26,3741222.1,9.18372917,6.62360866006,90.2020951876,83356.0,41476.0,30246540.0,33625.0,23125.0,525007.902128,75623.0,56483139.0 +2014-01-02 00:00:00,758.01,12207450.0,9253369174.5,50622859.7182,13513.0,0.176938582192,0.0,332.0,8.96666666667,10294.911523,1418481395.26,2775832.62,12.12566192,3.71165548957,57.3234887659,103246.0,48424.0,30294964.0,42112.0,27414.0,590706.947708,98662.0,74786915.0 +2014-01-03 00:00:00,806.21,12211525.0,9845053570.25,29592240.0527,13545.0,0.199166889571,0.0,319.0,8.95,11493.6340976,1418481395.26,3296592.69,14.56454873,2.19854555154,51.6537298068,125864.0,63821.0,30358785.0,56617.0,34163.0,963612.878254,185987.0,149944252.0 +2014-01-04 00:00:00,822.38,12215225.0,10045556735.5,41995707.7694,13572.0,0.186186222973,0.0,322.0,8.95,10435.9377082,1418481395.26,3052674.56,12.68023544,2.66268239801,56.5540509096,103502.0,53978.0,30412763.0,46386.0,32166.0,609284.447731,139408.0,114646590.0 +2014-01-05 00:00:00,896.0,12219725.0,10948873600.0,94662992.1168,13602.0,0.167229777778,0.0,280.0,7.06666666667,12692.3566722,1418481395.26,4043648.0,13.24221702,3.02265977523,72.5174943061,106688.0,55761.0,30468524.0,48192.0,31785.0,847976.263008,149306.0,133777808.0 +2014-01-06 00:00:00,934.21,12224150.0,11419923171.5,69561799.425,13639.0,0.209701096045,0.0,272.0,8.0,12480.8173943,1418481395.26,4160971.34,29.71047036,2.56143472579,61.5555622291,152700.0,67597.0,30536121.0,60826.0,38546.0,881121.208512,173887.0,162446901.0 +2014-01-07 00:00:00,867.38,12228825.0,10607038228.5,110115151.406,13671.0,0.174207016043,0.0,259.0,6.71666666667,13185.9483205,1418481395.26,4068012.2,15.37383323,4.02794183115,65.4800276857,121152.0,62126.0,30598247.0,55344.0,35368.0,866610.190861,116437.0,100994810.0 +2014-01-08 00:00:00,825.29,12233750.0,10096391537.5,45155703.9744,13702.0,0.160207101523,0.0,269.0,6.21666666667,13891.0792468,1418481395.26,4076107.31,14.28866784,3.58167800503,64.8194661599,129583.0,62884.0,30661131.0,55054.0,34278.0,1089862.95821,137896.0,113804404.0 +2014-01-09 00:00:00,809.17,12238275.0,9902844981.75,52410464.412,13730.0,0.156845298343,0.0,360.0,7.43333333333,12762.8697648,1418481395.26,3671204.29,12.95045939,5.64174902614,62.9007845455,114730.0,58365.0,30719496.0,50774.0,32830.0,594481.550428,80418.0,65072095.0 +2014-01-10 00:00:00,827.46,12243325.0,10130861704.5,49763728.9422,13758.0,0.140979891089,0.0,353.0,6.63333333333,14243.6447099,1418481395.26,4188602.52,12.83831463,6.46581632485,73.8131766116,112691.0,56746.0,30776242.0,49153.0,30841.0,613242.716522,78289.0,64780722.0 +2014-01-11 00:00:00,891.85,12248500.0,10923824725.0,34383903.0156,13787.0,0.142486666667,0.0,287.0,5.71666666667,14596.210173,1418481395.26,4626025.95,12.47216717,5.37122159159,81.9287678875,110670.0,56464.0,30832706.0,48970.0,32296.0,438326.066949,96570.0,86126142.0 +2014-01-12 00:00:00,851.0,12253250.0,10427515750.0,37190900.0988,13813.0,0.137864273684,0.0,381.0,6.78333333333,13397.4875984,1418481395.26,4051611.0,11.56181557,6.08027523235,82.1694451205,98958.0,49308.0,30882014.0,42175.0,30830.0,383751.228528,78302.0,66635322.0 +2014-01-13 00:00:00,807.83,12258325.0,9902642684.75,45750690.0678,13840.0,0.135760408867,0.0,326.0,6.11666666667,18058.6488747,1789546951.05,4109431.21,12.27931661,5.60461803206,75.0498796479,110334.0,54756.0,30936770.0,47711.0,31904.0,506489.697443,90764.0,73322235.0 +2014-01-14 00:00:00,820.75,12262175.0,10064180131.2,20882097.0248,13867.0,0.181124987013,0.0,267.0,8.01666666667,13699.6646636,1789546951.05,3169736.5,12.63627999,3.81304754336,57.0311898379,133541.0,55579.0,30992349.0,49932.0,30945.0,646592.807824,101284.0,83128691.0 +2014-01-15 00:00:00,847.7,12266450.0,10398269665.0,28146119.9822,13897.0,0.178593040936,0.0,321.0,7.43333333333,15211.9653082,1789546951.05,3640023.8,19.48537647,3.284888527,60.2732779176,115087.0,60392.0,31052741.0,51934.0,33520.0,717169.647564,130720.0,110811182.0 +2014-01-16 00:00:00,830.9,12271450.0,10196347805.0,19280975.8176,13925.0,0.140422225,0.0,415.0,6.25,17791.7722903,1789546951.05,4165301.7,13.32827534,5.0092205861,72.3243106681,110024.0,57592.0,31110333.0,49623.0,32040.0,599816.188801,100075.0,83152691.0 +2014-01-17 00:00:00,793.0,12275275.0,9734293075.0,38944885.7633,13954.0,0.195853398693,0.0,349.0,8.48333333333,13610.7058021,1789546951.05,3044327.0,14.93833901,4.3938461481,52.1315649777,113632.0,58397.0,31168730.0,49365.0,34670.0,464566.520662,87372.0,69286154.0 +2014-01-18 00:00:00,801.53,12279350.0,9842267405.5,17964011.6403,13979.0,0.15516208589,0.0,356.0,8.03333333333,14500.2944166,1789546951.05,3275853.11,12.86943728,7.0747358681,61.4721919685,95634.0,53290.0,31222020.0,44588.0,30257.0,358330.770077,57769.0,46303539.0 +2014-01-19 00:00:00,833.0,12283950.0,10232530350.0,24316858.692,14004.0,0.138307222826,0.0,346.0,6.7,16368.4305071,1789546951.05,3841796.0,12.06898253,7.60594769125,78.0472127418,94782.0,49224.0,31271244.0,41985.0,28995.0,509881.871757,60637.0,50510418.0 +2014-01-20 00:00:00,831.72,12288525.0,10220612013.0,27630959.274,14036.0,0.180032551913,0.0,357.0,6.58333333333,16279.4716457,1789546951.05,3815931.36,13.5138866,5.02854861486,64.8758285588,144276.0,58819.0,31330063.0,51466.0,30394.0,802067.752456,91239.0,75885343.0 +2014-01-21 00:00:00,822.56,12292825.0,10111586132.0,18566620.0177,14072.0,0.214486337209,0.0,322.0,7.25,15300.9241697,1789546951.05,3550168.96,16.50972485,3.12939431381,49.638133695,136930.0,71521.0,31401584.0,60309.0,36985.0,615535.644633,137918.0,113445881.0 +2014-01-22 00:00:00,813.05,12297575.0,9998543353.75,18496940.3137,14105.0,0.174563452632,0.0,377.0,7.8,16902.1836758,1789546951.05,3872557.15,13.93433582,5.61797062147,58.3585573706,131062.0,66358.0,31467942.0,58564.0,36673.0,494014.615475,84782.0,68931602.0 +2014-01-23 00:00:00,813.02,12302025.0,10001792365.5,15575698.2254,14137.0,0.184911286517,0.0,395.0,8.93333333333,15834.6773384,1789546951.05,3630947.32,16.03678895,4.95352391019,57.1559702174,127975.0,63527.0,31531469.0,55005.0,34265.0,550964.539668,90158.0,73300289.0 +2014-01-24 00:00:00,789.1,12306925.0,9711394517.5,34982710.5232,14170.0,0.17225330102,0.0,391.0,7.25,21375.1267539,2193847870.17,3879215.6,16.99280777,3.75584311408,57.1371952926,127984.0,67893.0,31599362.0,59895.0,36760.0,693140.309203,130889.0,103284815.0 +2014-01-25 00:00:00,806.0,12310800.0,9922504800.0,24914520.3922,14197.0,0.179262922581,0.0,380.0,9.45,16903.7992187,2193847870.17,3132922.0,12.38973921,4.90020305954,56.5805566091,108098.0,55371.0,31654733.0,47710.0,31523.0,534461.289353,79323.0,63934534.0 +2014-01-26 00:00:00,826.77,12314800.0,10181507196.0,32117081.9952,14223.0,0.164347525,0.0,336.0,8.05,17449.0830644,2193847870.17,3316174.47,11.32315585,6.22372437939,64.2296042998,107203.0,51630.0,31706363.0,46710.0,32199.0,349814.524642,64447.0,53282798.0 +2014-01-27 00:00:00,777.0,12318825.0,9571727025.0,49146212.0184,14254.0,0.193695130435,0.0,288.0,8.8,17558.1398336,2193847870.17,3136749.0,12.91506741,3.50651773128,51.6371283706,145032.0,60746.0,31767109.0,54329.0,37100.0,789929.913619,115128.0,89454816.0 +2014-01-28 00:00:00,800.2,12322975.0,9860844595.0,45159189.657,14287.0,0.19957263253,0.0,283.0,8.9,18103.4236794,2193847870.17,3331232.6,13.82708352,3.04589095843,50.7137272215,135152.0,65687.0,31832796.0,61216.0,35224.0,752428.662372,136676.0,109368085.0 +2014-01-29 00:00:00,803.6,12326925.0,9905916930.0,17741130.5897,14316.0,0.187367588608,0.0,303.0,8.15,17230.9695261,2193847870.17,3184666.8,13.74047422,5.74589939505,51.5435017642,124466.0,61786.0,31894582.0,56810.0,38111.0,482434.929669,68971.0,55425036.0 +2014-01-30 00:00:00,799.37,12330925.0,9856971517.25,29879776.3255,14346.0,0.192070475,0.0,389.0,8.45,17449.0830644,2193847870.17,3207871.81,13.37773716,4.3787352094,52.6579853576,129214.0,60919.0,31955501.0,55026.0,33223.0,545337.944101,91647.0,73260237.0 +2014-01-31 00:00:00,802.5,12335525.0,9899258812.5,17065995.9337,14377.0,0.169460766304,0.0,397.0,7.38333333333,20066.4455241,2193847870.17,3702735.0,14.04752687,7.08717075712,59.7224955241,132531.0,61999.0,32017500.0,56192.0,35649.0,455912.566543,65104.0,52245602.0 +2014-02-01 00:00:00,815.99,12340450.0,10069683795.5,19747516.7406,14406.0,0.150837309645,0.0,417.0,7.21666666667,21484.1835231,2193847870.17,4028542.63,12.87806484,6.95527084727,70.8751342365,123558.0,56840.0,32074340.0,50171.0,30566.0,447692.95368,70982.0,57920715.0 +2014-02-02 00:00:00,819.57,12344900.0,10117509693.0,11282778.056,14434.0,0.161818668539,0.0,435.0,7.01666666667,19412.1049092,2193847870.17,3654462.63,9.97459141,7.80655117935,72.5091791667,112877.0,50400.0,32124740.0,44915.0,29402.0,455281.812436,57119.0,46812767.0 +2014-02-03 00:00:00,813.8,12349750.0,10050226550.0,13963699.431,14466.0,0.168704670103,0.0,366.0,6.66666666667,21157.0132156,2193847870.17,3956695.6,12.40954994,8.3153262145,67.1753552571,152868.0,58901.0,32183641.0,51992.0,33375.0,528609.739818,58470.0,47583167.0 +2014-02-04 00:00:00,809.05,12353975.0,9994983473.75,16606614.5546,14502.0,0.213824863905,0.0,392.0,8.41666666667,18430.5939868,2193847870.17,3428753.9,13.62165633,4.07336194887,52.0992205069,140332.0,65812.0,32249453.0,59321.0,38326.0,678275.460403,104042.0,84175036.0 +2014-02-05 00:00:00,800.0,12358250.0,9886600000.0,22769308.1278,14539.0,0.217247450292,0.0,441.0,7.91666666667,22283.1334911,2621404453.06,3430400.0,13.8823951,3.07253758677,50.4826936661,139743.0,67952.0,32317405.0,62067.0,38392.0,653404.23008,139559.0,111647129.0 +2014-02-06 00:00:00,778.0,12362425.0,9617966650.0,49922126.963,14577.0,0.229164820359,0.0,376.0,7.55,21761.8906024,2621404453.06,3259042.0,14.96859202,1.98032561688,46.7440512901,142991.0,69721.0,32387126.0,63678.0,39046.0,853640.946022,211531.0,164571017.0 +2014-02-07 00:00:00,742.78,12366550.0,9185626009.0,115806099.775,14616.0,0.237899666667,0.0,376.0,7.98333333333,21501.2691581,2621404453.06,3075109.2,15.60584661,2.77424183022,42.7871044942,143818.0,71870.0,32458996.0,65766.0,38807.0,848509.675988,149230.0,110845030.0 +2014-02-08 00:00:00,707.0,12370925.0,8746243975.0,37227071.4952,14650.0,0.195672342857,0.0,371.0,8.35,22804.3763798,2621404453.06,3101609.0,12.34375821,5.91857365613,48.4104481106,131014.0,64069.0,32523065.0,57867.0,33335.0,602439.984479,74123.0,52404670.0 +2014-02-09 00:00:00,710.0,12374700.0,8786037000.0,39193956.5871,14679.0,0.195115701987,0.0,401.0,7.93333333333,19676.9190477,2621404453.06,2688060.0,11.06004141,4.46211116604,45.3420821807,112334.0,59284.0,32582349.0,52019.0,33916.0,549603.561602,84848.0,60241888.0 +2014-02-10 00:00:00,665.0,12378525.0,8231719125.0,112487352.09,14712.0,0.221251496732,0.0,356.0,8.16666666667,19937.540492,2621404453.06,2552270.0,13.307136,3.17942482211,37.7431900861,155591.0,67622.0,32649971.0,61132.0,40595.0,640746.229636,120714.0,80274582.0 +2014-02-11 00:00:00,670.0,12382700.0,8296409000.0,71919551.3588,14742.0,0.183302946108,0.0,294.0,7.23333333333,21761.8906024,2621404453.06,2804620.0,11.97222271,3.04274180908,44.6084107393,121449.0,62872.0,32712843.0,57955.0,40090.0,760757.12995,137573.0,92174104.0 +2014-02-12 00:00:00,667.01,12386875.0,8262169493.75,25382420.9422,14784.0,0.255354245509,0.0,344.0,7.36666666667,21761.8906024,2621404453.06,2794771.9,15.9470347,4.16246349953,44.4991943317,121999.0,62805.0,32775648.0,56760.0,36459.0,655177.749734,100662.0,67142256.0 +2014-02-13 00:00:00,633.99,12391375.0,7856007836.25,39334677.42,14823.0,0.219072305556,0.0,409.0,8.23333333333,23455.9299906,2621404453.06,2861830.86,14.00026739,5.58294673864,42.7854153211,130490.0,66888.0,32842536.0,59093.0,38270.0,601867.433291,80853.0,51260221.0 +2014-02-14 00:00:00,672.1,12396150.0,8331452415.0,102323406.368,14866.0,0.225580036649,0.0,347.0,6.63333333333,24889.3479345,2621404453.06,3220703.2,17.1625273,3.33381145829,42.0128254631,148377.0,76660.0,32919196.0,67449.0,41340.0,788230.069134,143739.0,96607239.0 +2014-02-15 00:00:00,651.42,12400650.0,8078031423.0,26637109.887,14901.0,0.199906155556,0.0,419.0,7.43333333333,23455.9299906,2621404453.06,2939858.46,13.74692375,6.11646735596,45.8586185596,127810.0,64107.0,32983303.0,55413.0,35322.0,963549.390918,73784.0,48064647.0 +2014-02-16 00:00:00,623.5,12405475.0,7734813662.5,40090511.6822,14929.0,0.149080046632,0.0,437.0,6.55,25149.9693788,2621404453.06,3015246.0,11.12655289,4.89816347572,53.0993396143,110198.0,56785.0,33040088.0,48370.0,33958.0,535099.118892,98731.0,61558705.0 +2014-02-17 00:00:00,642.0,12409625.0,7966979250.0,31912989.045,14958.0,0.179873753012,0.0,363.0,8.25,25824.939771,3129573174.52,2672004.0,12.38282042,4.13779461154,46.7796004832,114626.0,57119.0,33097207.0,50026.0,33304.0,646105.514076,100585.0,64575559.0 +2014-02-18 00:00:00,626.77,12413800.0,7780597426.0,20002597.32,14997.0,0.235972095808,0.0,322.0,8.4,25980.5116973,3129573174.52,2631807.23,24.33053354,3.56970231567,38.5144400217,163002.0,68333.0,33165540.0,56375.0,38437.0,505763.654154,117629.0,73726238.0 +2014-02-19 00:00:00,623.93,12418575.0,7748321499.75,13840393.6663,15035.0,0.200957832461,0.0,376.0,7.06666666667,29714.2379293,3129573174.52,2987376.84,13.63818549,5.56611728875,45.0238404847,142987.0,66351.0,33231891.0,59290.0,39700.0,457454.040907,86020.0,53670749.0 +2014-02-20 00:00:00,582.7,12422850.0,7238794695.0,47431767.3533,15075.0,0.239193923977,0.0,494.0,8.41666666667,26602.7994026,3129573174.52,2499200.3,14.92340459,4.34084259312,34.8728867245,159962.0,71666.0,33303557.0,63613.0,42878.0,494954.94147,98806.0,57574083.0 +2014-02-21 00:00:00,566.16,12427050.0,7035698628.0,47080479.828,15116.0,0.24439035119,0.0,395.0,7.95,26136.0836236,3129573174.52,2385798.24,14.69796906,3.80919399478,32.4540998191,165370.0,73513.0,33377070.0,67627.0,37583.0,614005.67895,110627.0,62632626.0 +2014-02-22 00:00:00,603.98,12431150.0,7508165977.0,31121949.3866,15148.0,0.201062347561,0.0,392.0,8.21666666667,25513.7959183,3129573174.52,2483565.76,12.56877924,5.07633079174,41.6070389171,132542.0,59691.0,33436761.0,53496.0,37015.0,376956.444793,81003.0,48924427.0 +2014-02-23 00:00:00,626.77,12435700.0,7794323689.0,31738644.6014,15183.0,0.192869928571,0.0,381.0,7.1,28314.0905923,3129573174.52,2858697.97,11.78154841,5.65682433531,48.7566170351,142019.0,58632.0,33495393.0,52230.0,35965.0,403304.454826,80628.0,50535385.0 +2014-02-24 00:00:00,545.0,12440250.0,6779936250.0,58264532.4391,15222.0,0.215270214286,0.0,428.0,7.4,28314.0905923,3129573174.52,2486835.0,13.98013914,2.74272451159,36.3062806587,167219.0,68496.0,33563889.0,62090.0,39864.0,753715.243361,166367.0,90670244.0 +2014-02-25 00:00:00,528.0,12444500.0,6570696000.0,126825209.469,15271.0,0.289562788235,0.0,396.0,8.0,26447.2274763,3129573174.52,2253504.0,18.46032012,1.60583564979,26.8261511357,208180.0,84004.0,33647893.0,77494.0,44626.0,1064788.54276,265781.0,140332169.0 +2014-02-26 00:00:00,585.38,12449025.0,7287410254.5,64629249.3405,15313.0,0.232051972376,0.0,511.0,7.91666666667,28158.5186659,3129573174.52,2657039.82,14.8421543,3.40421938431,37.1473684063,166920.0,71527.0,33719420.0,66512.0,42452.0,686983.724601,133335.0,78051369.0 +2014-02-27 00:00:00,585.17,12453575.0,7287458482.75,25699641.279,15352.0,0.216571807692,0.0,618.0,7.06666666667,28314.0905923,3129573174.52,2670130.71,13.92144316,3.06984415792,37.3721879155,164199.0,71447.0,33790867.0,65279.0,42924.0,621739.937356,148639.0,86979357.0 +2014-02-28 00:00:00,577.97,12458275.0,7200509201.75,28156595.9738,15391.0,0.209266180851,0.0,460.0,6.98333333333,35659.9638678,3815723798.81,2725128.55,15.28626504,3.79279378926,38.0296484691,145830.0,71658.0,33862525.0,64477.0,40105.0,601985.119137,124315.0,71850164.0 +2014-03-01 00:00:00,571.5,12461975.0,7122018712.5,18636443.1693,15432.0,0.278161175676,0.0,442.0,10.0,28072.7375129,3815723798.81,2122551.0,14.89760883,4.3216229264,33.5083196514,151446.0,63344.0,33925869.0,58109.0,35910.0,782306.57544,85940.0,49114674.0 +2014-03-02 00:00:00,559.88,12465700.0,6979296116.0,7884277.6122,15466.0,0.233452,0.0,416.0,7.96666666667,28262.4181718,3815723798.81,2091711.68,11.10023303,5.27146080065,35.4125261144,139563.0,59067.0,33984936.0,51306.0,38967.0,539949.014988,70872.0,39679925.0 +2014-03-03 00:00:00,666.5,12469250.0,8310755125.0,95588953.1568,15509.0,0.309485415493,0.0,405.0,8.98333333333,26934.6535597,3815723798.81,2375406.0,14.75881128,2.64002879753,32.7258524489,187106.0,72585.0,34057521.0,65711.0,46531.0,972398.613729,134999.0,89976519.0 +2014-03-04 00:00:00,677.61,12472725.0,8451643187.25,55389505.6704,15562.0,0.383383151079,0.0,373.0,10.85,26365.6115831,3815723798.81,2366891.73,18.22862564,1.8125105581,27.5489050933,201394.0,85916.0,34143437.0,80405.0,51978.0,1100369.10187,192716.0,130586369.0 +2014-03-05 00:00:00,664.85,12476750.0,8295167237.5,22447285.2786,15608.0,0.288545670807,0.0,404.0,8.55,30538.5860783,3815723798.81,2685329.15,14.70329167,3.17895617856,36.2011533069,180104.0,74178.0,34217615.0,66518.0,44677.0,695394.899393,127054.0,84472040.0 +2014-03-06 00:00:00,657.02,12480800.0,8200135216.0,16132757.9132,15650.0,0.26289545679,0.0,452.0,7.93333333333,30728.2667371,3815723798.81,2670129.28,14.8778672,3.29919133535,37.2824150016,171560.0,71619.0,34289234.0,64869.0,43158.0,672160.805753,123182.0,80932841.0 +2014-03-07 00:00:00,621.3,12484975.0,7756914967.5,34146433.9302,15690.0,0.240274287425,0.0,452.0,7.2,31676.6700315,3815723798.81,2602004.4,13.19699401,0.449574305302,37.4071565146,154757.0,69559.0,34358793.0,63687.0,41279.0,2335941.88438,931548.0,578770710.0 +2014-03-08 00:00:00,609.0,12489350.0,7606014150.0,18734479.636,15728.0,0.220051594286,0.0,445.0,6.21666666667,33194.1153025,3815723798.81,2671683.0,12.98291657,0.943737644755,37.6192708993,154394.0,71019.0,34429812.0,64748.0,39639.0,1754719.95562,464854.0,283095945.0 +2014-03-09 00:00:00,637.99,12493450.0,7970696165.5,15497506.8292,15763.0,0.21764229878,0.0,494.0,7.08333333333,31107.6280549,3815723798.81,2623414.88,12.0606882,2.68602595499,42.8040085497,155361.0,61289.0,34491101.0,56901.0,35992.0,626975.060225,153089.0,97669007.0 +2014-03-10 00:00:00,621.99,12497575.0,7773366674.25,20539098.3988,15802.0,0.238748533333,0.0,376.0,8.23333333333,31297.3087138,3815723798.81,2574416.61,14.43470377,0.767645756904,38.5472495733,164890.0,66786.0,34557887.0,62205.0,41549.0,1634554.23195,539181.0,335365185.0 +2014-03-11 00:00:00,622.9,12501775.0,7787355647.5,11761058.7263,15844.0,0.250747904762,0.0,371.0,8.0,31866.3506904,3815723798.81,2625523.5,15.4523833,1.25560867773,34.5073140919,152037.0,76086.0,34633973.0,69747.0,42465.0,1148465.11472,335694.0,209103644.0 +2014-03-12 00:00:00,642.1,12505975.0,8030086547.5,18735045.4008,15887.0,0.258211910714,0.0,364.0,11.2666666667,31866.3506904,3815723798.81,2707735.7,17.27911595,1.41040070682,35.6191965167,165460.0,76019.0,34709992.0,70451.0,46297.0,1002730.26826,298993.0,191983433.0 +2014-03-13 00:00:00,642.61,12510200.0,8039179622.0,11503499.335,15929.0,0.252502485207,0.0,399.0,13.5666666667,35706.2319141,4250217919.87,2724023.79,14.85979519,1.17162821128,36.1487312225,165883.0,75356.0,34785348.0,70141.0,47322.0,814550.58779,361804.0,232498993.0 +2014-03-14 00:00:00,636.47,12513675.0,7964578727.25,11909221.2534,15968.0,0.282500683453,0.0,434.0,12.4333333333,29367.8475506,4250217919.87,2220643.83,14.00794115,1.5772907903,32.3073227613,139218.0,68735.0,34854083.0,64302.0,41537.0,689820.957108,221202.0,140788486.0 +2014-03-15 00:00:00,636.29,12518050.0,7965110034.5,4328448.3729,16003.0,0.203805371429,0.0,431.0,10.7333333333,36973.9087867,4250217919.87,2790767.94,11.78133769,2.35778224425,42.3498124374,128219.0,65898.0,34919981.0,61481.0,42276.0,506583.719687,186022.0,118364109.0 +2014-03-16 00:00:00,634.94,12522000.0,7950718680.0,5281163.75,16031.0,0.179530031646,0.0,408.0,14.8666666667,33382.1576475,4250217919.87,2514362.4,10.38601922,6.74459386409,42.8122322493,121995.0,58730.0,34978711.0,53512.0,36196.0,462623.860954,58714.0,37279671.0 +2014-03-17 00:00:00,624.7,12526450.0,7825273315.0,11200799.8609,16063.0,0.184388932584,0.0,392.0,11.4,37607.7472231,4250217919.87,2788660.8,14.51477994,5.84314420906,42.9440965859,140722.0,64937.0,35043648.0,60315.0,35394.0,517959.636155,76397.0,47725346.0 +2014-03-18 00:00:00,627.0,12530075.0,7856357025.0,19340668.4273,16090.0,0.191201331034,1.0,277.0,8.01666666667,30635.5244233,4250217919.87,2279145.0,10.60617286,4.11097976092,39.3763929441,140518.0,57881.0,35101529.0,54012.0,32055.0,2075230.60838,88422.0,55440433.0 +2014-03-19 00:00:00,608.41,12533950.0,7625780519.5,10061282.3598,16122.0,0.212011883871,0.0,338.0,8.11666666667,32748.3192111,4250217919.87,2364889.67,12.4119528,3.23673543011,35.0774955131,130586.0,67419.0,35168948.0,58408.0,36881.0,1602006.3927,120090.0,73064040.0 +2014-03-20 00:00:00,590.0,12538125.0,7397493750.0,16682165.8368,16159.0,0.225145718563,0.0,480.0,7.91666666667,35283.6729565,4250217919.87,2470920.0,13.68047528,3.01531107391,34.2626565165,141026.0,72117.0,35241065.0,65858.0,44989.0,775632.172294,138891.0,81945774.0 +2014-03-21 00:00:00,579.99,12542650.0,7274611573.5,30926552.1218,16202.0,0.24196120442,3.0,442.0,7.11666666667,38241.5856594,4250217919.87,2633154.6,15.05458024,4.52916441918,35.5923088361,155285.0,73981.0,35315046.0,64789.0,43134.0,619998.798249,100239.0,58137757.0 +2014-03-22 00:00:00,557.0,12547050.0,6988706850.0,14058610.528,16244.0,0.242331181818,0.0,424.0,6.8,37185.1882655,4250217919.87,2458598.0,14.60447433,5.89958384988,35.5602192684,137388.0,69139.0,35384185.0,59005.0,37639.0,458635.537179,74819.0,41674092.0 +2014-03-23 00:00:00,567.13,12552175.0,7118715007.75,7568877.9766,16275.0,0.152916565854,2.0,377.0,6.31666666667,43312.2931502,4250217919.87,2914481.07,14.39001698,13.1099025019,51.2914200486,131768.0,56822.0,35441007.0,49799.0,33317.0,313956.40341,39199.0,22231142.0 +2014-03-24 00:00:00,572.0,12557150.0,7182689800.0,17030460.9586,16312.0,0.18831718593,2.0,321.0,6.65,42044.6162775,4250217919.87,2852564.0,12.36959646,6.19747835648,42.334213885,155589.0,67382.0,35508389.0,57982.0,36314.0,638123.375513,80468.0,46027817.0 +2014-03-25 00:00:00,580.02,12560925.0,7285587718.5,10873420.3472,16351.0,0.262789019868,3.0,371.0,8.66666666667,37582.750873,5006860589.21,2197695.78,14.41318613,4.23724603416,30.3197364936,145432.0,72484.0,35580873.0,62131.0,40225.0,585139.69218,89421.0,51866136.0 +2014-03-26 00:00:00,585.7,12564875.0,7359247287.5,13081304.0304,16389.0,0.245195892405,1.0,375.0,8.26666666667,39324.9976022,5006860589.21,2322300.5,15.58162914,4.94458779757,33.2246090676,146464.0,69897.0,35650770.0,61430.0,39482.0,501214.933179,80189.0,46966514.0 +2014-03-27 00:00:00,520.2,12569050.0,6538419810.0,59363266.1214,16430.0,0.248401077844,1.0,361.0,7.6,41565.0291112,5006860589.21,2178597.6,13.74833968,2.60553549541,30.7104257119,158999.0,70940.0,35721710.0,63326.0,40508.0,756564.796055,160735.0,83614198.0 +2014-03-28 00:00:00,503.0,12573625.0,6324533375.0,46086772.1598,16470.0,0.218619251366,1.0,360.0,7.13333333333,45547.3073494,5006860589.21,2307261.0,12.76760033,2.6882850749,33.3636179597,163425.0,69155.0,35790865.0,62230.0,38152.0,806230.248789,170629.0,85826500.0 +2014-03-29 00:00:00,499.94,12577900.0,6288195326.0,8179309.9431,16500.0,0.177689491228,3.0,323.0,7.25,42560.5986707,5006860589.21,2141742.96,9.91116708,5.80883613894,38.9769233289,126941.0,54949.0,35845814.0,48911.0,31199.0,509121.73993,73750.0,36870432.0 +2014-03-30 00:00:00,449.02,12581625.0,5649401257.5,38016411.8247,16532.0,0.219745818792,4.0,326.0,7.7,37084.9660932,5006860589.21,1677089.7,10.75046791,3.87669072541,30.3090325845,150155.0,55333.0,35901147.0,48087.0,32908.0,551880.314955,96345.0,43260859.0 +2014-03-31 00:00:00,457.0,12585825.0,5751722025.0,27405944.2895,16567.0,0.211976255952,0.0,333.0,7.91666666667,41813.9215011,5006860589.21,1924427.0,11.95022358,3.4519354044,30.4999841511,137342.0,63096.0,35964243.0,55077.0,36030.0,729762.05369,121990.0,55749218.0 +2014-04-01 00:00:00,479.51,12590300.0,6037174753.0,30189108.9473,16604.0,0.209627832402,0.0,334.0,7.23333333333,44551.7377898,5006860589.21,2151561.37,12.54864889,3.64387552853,33.2585384592,157020.0,64692.0,36028935.0,58640.0,37268.0,703152.602694,123138.0,59045962.0 +2014-04-02 00:00:00,445.0,12594925.0,5604741625.0,45304537.992,16642.0,0.208724259459,5.0,426.0,6.8,46045.0921292,5006860589.21,2063910.0,13.09056906,3.86563462658,30.917220924,152718.0,66756.0,36095691.0,60114.0,38175.0,712975.981313,119980.0,53391233.0 +2014-04-03 00:00:00,446.31,12600125.0,5623561788.75,32532433.4532,16678.0,0.176568413462,0.0,449.0,5.83333333333,51769.6170966,5006860589.21,2326614.03,13.42152449,3.43191158649,34.5748979076,137224.0,67292.0,36162983.0,61093.0,38862.0,842061.80307,151898.0,67793531.0 +2014-04-04 00:00:00,446.01,12605150.0,5622022951.5,17469594.6555,16715.0,0.187797502488,0.0,443.0,5.46666666667,50027.3703674,5006860589.21,2246998.38,13.60614942,3.86238344771,34.2645152338,144468.0,65578.0,36228561.0,57563.0,36118.0,663996.414102,130438.0,58176471.0 +2014-04-05 00:00:00,451.84,12609625.0,5697532960.0,10058715.771,16749.0,0.195086083799,2.0,394.0,6.33333333333,54454.1688771,6119726089.13,2027406.08,12.15739669,3.83554166506,34.0111739641,135497.0,59610.0,36288171.0,52538.0,34673.0,753433.734276,116985.0,52858403.0 +2014-04-06 00:00:00,459.67,12613175.0,5797898152.25,7673074.7457,16779.0,0.21288584507,0.0,448.0,9.26666666667,43198.2792209,6119726089.13,1635965.53,9.16831339,4.76332615394,34.4733127529,163904.0,47456.0,36335627.0,41548.0,28837.0,450531.728556,74717.0,34345024.0 +2014-04-07 00:00:00,447.74,12616825.0,5649057225.5,13092815.4882,16813.0,0.235816212329,0.0,324.0,9.1,44415.1321567,6119726089.13,1640071.62,13.90620728,4.45976414819,26.35838803,134360.0,62222.0,36397849.0,51594.0,34974.0,445138.84883,82134.0,36774851.0 +2014-04-08 00:00:00,454.07,12620725.0,5730692600.75,8265718.58,16855.0,0.271801198718,1.0,248.0,8.06666666667,47457.2644962,6119726089.13,1777684.05,15.09697226,3.63109398773,25.3588971627,148772.0,70101.0,36467950.0,59906.0,38017.0,511123.315623,107819.0,48957258.0 +2014-04-09 00:00:00,443.1,12624350.0,5593849485.0,10450373.9067,16892.0,0.256335689655,2.0,353.0,8.21666666667,44110.9189228,6119726089.13,1611997.8,13.2776719,4.11163810554,25.078530757,144875.0,64278.0,36532228.0,55882.0,38281.0,485103.878106,88481.0,39205732.0 +2014-04-10 00:00:00,401.0,12628725.0,5064118725.0,55199829.5125,16933.0,0.235862731429,2.0,384.0,7.48333333333,53237.3159413,6119726089.13,1762796.0,21.30299867,1.96880747148,25.5203984133,165795.0,69074.0,36601302.0,60009.0,37717.0,851803.105074,223282.0,89536231.0 +2014-04-11 00:00:00,427.99,12632450.0,5406562275.5,52943745.9708,16971.0,0.256725127517,2.0,459.0,9.01666666667,45327.7718586,6119726089.13,1600254.61,14.57004853,1.84242985831,23.92939872,146801.0,66874.0,36668176.0,59225.0,38783.0,827736.815184,202939.0,86855660.0 +2014-04-12 00:00:00,424.98,12636450.0,5370238521.0,16896820.8552,17001.0,0.1879597625,2.0,386.0,7.28333333333,48674.117432,6119726089.13,1703744.82,9.91757697,5.9138561977,32.8230261814,124543.0,51907.0,36720083.0,46197.0,29302.0,455422.910494,67790.0,28809372.0 +2014-04-13 00:00:00,405.0,12641425.0,5119777125.0,19755964.9275,17029.0,0.14314638191,3.0,362.0,7.0,60538.4335561,6119726089.13,2018520.0,9.30580111,9.65841400866,40.8441926346,150009.0,49420.0,36769503.0,41146.0,28166.0,377624.96825,51603.0,20899083.0 +2014-04-14 00:00:00,453.14,12645975.0,5730397111.5,41969284.3908,17067.0,0.211740093407,4.0,347.0,6.78333333333,55366.8085789,6119726089.13,2068130.96,14.39419263,4.43790613296,32.1482793676,146634.0,64331.0,36833834.0,55962.0,35602.0,576197.243589,102841.0,46601503.0 +2014-04-15 00:00:00,489.91,12650850.0,6197777923.5,39716663.1225,17111.0,0.226575969231,2.0,290.0,6.43333333333,59321.5806203,6119726089.13,2396149.81,16.40310745,3.97048168533,31.9990092412,166401.0,74882.0,36908716.0,65835.0,40395.0,680667.752588,123184.0,60349096.0 +2014-04-16 00:00:00,511.5,12654575.0,6472815112.5,45642541.3545,17154.0,0.294427812081,0.0,327.0,8.93333333333,45327.7718586,6119726089.13,1913010.0,15.0145845,2.22001441226,27.9671647028,142870.0,68402.0,36977118.0,63308.0,41948.0,828585.863624,168467.0,86171062.0 +2014-04-17 00:00:00,495.0,12658925.0,6266167875.0,29256897.6268,17194.0,0.229992488506,2.0,475.0,7.0,60364.1060676,6978842649.59,2160675.0,15.27722248,3.27174691471,32.1471612212,141012.0,67212.0,37044330.0,60301.0,37575.0,815861.178584,133415.0,66040408.0 +2014-04-18 00:00:00,479.98,12662825.0,6077902743.5,15535585.5564,17226.0,0.205786166667,1.0,412.0,9.38333333333,54119.543371,6978842649.59,1877681.76,12.11666488,5.31702840552,33.1745893993,123771.0,56600.0,37100930.0,50198.0,30648.0,671188.436087,73575.0,35314496.0 +2014-04-19 00:00:00,499.9,12666900.0,6332183310.0,15006702.5556,17258.0,0.197515828221,3.0,460.0,8.13333333333,56547.9844197,6978842649.59,2043591.2,13.3065243,7.25546265025,36.051710329,127435.0,56685.0,37157615.0,50045.0,31530.0,581524.682025,56344.0,28166242.0 +2014-04-20 00:00:00,500.19,12671150.0,6337982518.5,8393616.595,17288.0,0.177233305882,0.0,475.0,7.9,58976.4254684,6978842649.59,2130809.4,10.78653306,9.07505772681,43.1390330809,149260.0,49394.0,37207009.0,43670.0,28051.0,404073.962184,46942.0,23479844.0 +2014-04-21 00:00:00,496.5,12675575.0,6293422987.5,11809736.6625,17321.0,0.188540881356,1.0,328.0,7.15,61404.8665171,6978842649.59,2202474.0,11.60986595,3.22646247412,37.9992408689,124225.0,57961.0,37264970.0,53398.0,29691.0,704751.174218,137488.0,68262812.0 +2014-04-22 00:00:00,493.33,12679425.0,6255140735.25,9536375.6682,17361.0,0.265447798701,2.0,301.0,8.55,53425.7030714,6978842649.59,1906720.45,15.41285036,4.61626460889,26.0153966326,150856.0,73292.0,37338262.0,67222.0,36561.0,767457.152625,83726.0,41304401.0 +2014-04-23 00:00:00,487.3,12683800.0,6180815740.0,7615953.3142,17400.0,0.225795028571,1.0,378.0,7.6,60711.0262174,6978842649.59,2138759.7,14.28109385,3.6974471406,29.6444717036,134126.0,72147.0,37410409.0,67166.0,38085.0,722510.506033,118704.0,57844227.0 +2014-04-24 00:00:00,491.6,12687475.0,6237162710.0,8176399.8204,17438.0,0.259290183673,2.0,406.0,9.28333333333,50997.2620227,6978842649.59,1813512.4,14.18530262,4.88630819185,26.8037127359,129810.0,67659.0,37478068.0,62271.0,37279.0,559681.808037,75497.0,37114163.0 +2014-04-25 00:00:00,459.15,12691575.0,5827336661.25,38579703.624,17482.0,0.271414664634,0.0,437.0,8.0,56894.9045695,6978842649.59,1888943.1,14.40370555,3.29914235856,24.2054268433,157853.0,78038.0,37556106.0,71984.0,42541.0,550861.729103,124699.0,57255580.0 +2014-04-26 00:00:00,463.88,12696025.0,5889432077.0,10014137.502,17515.0,0.186206410112,2.0,362.0,7.06666666667,61751.7866669,6978842649.59,2068904.8,10.52495082,5.63119502151,35.4040214248,131955.0,58437.0,37614543.0,53383.0,36143.0,407118.297315,79202.0,36740067.0 +2014-04-27 00:00:00,440.1,12700200.0,5589358020.0,8216763.219,17546.0,0.187302538922,1.0,355.0,8.2,57935.6650189,6978842649.59,1842258.6,11.27509025,6.7887255962,36.5585529449,147987.0,50392.0,37664935.0,45405.0,31781.0,278902.366393,61661.0,27137031.0 +2014-04-28 00:00:00,447.0,12704350.0,5678844450.0,19378805.621,17581.0,0.214650746988,0.0,389.0,7.58333333333,57588.7448691,6978842649.59,1860414.0,12.34031962,3.97990687652,29.5839137487,133142.0,62886.0,37727821.0,56288.0,34782.0,482175.410625,104575.0,46745164.0 +2014-04-29 00:00:00,447.7,12708300.0,5689505910.0,13408409.898,17618.0,0.235277873418,1.0,337.0,8.16666666667,54813.3836706,6978842649.59,1773787.4,12.17060621,4.11051241868,27.6260750385,145888.0,64207.0,37792028.0,58686.0,35609.0,566494.921811,96387.0,43152464.0 +2014-04-30 00:00:00,449.0,12711950.0,5707665550.0,11247420.5208,17654.0,0.253237856164,2.0,507.0,7.66666666667,58067.9246281,8000872135.97,1644238.0,12.53470401,3.72813906593,25.7125119239,137816.0,63947.0,37855975.0,57558.0,35995.0,548190.837596,98226.0,44103451.0 +2014-05-01 00:00:00,460.01,12716150.0,5849556161.5,10804490.97,17690.0,0.214350630952,0.0,412.0,7.65,66817.8858734,8000872135.97,1937562.12,12.01720682,5.57941764762,31.8102465933,134499.0,60910.0,37916885.0,56146.0,36787.0,471807.902522,75492.0,34726960.0 +2014-05-02 00:00:00,447.51,12720400.0,5692506204.0,7992027.9424,17723.0,0.199964776471,1.0,432.0,6.96666666667,67613.3368957,8000872135.97,1906840.11,11.50948836,6.18685601163,31.5696778199,128157.0,60401.0,37977286.0,53800.0,33932.0,498876.556559,68872.0,30820826.0 +2014-05-03 00:00:00,434.5,12724000.0,5528578000.0,8855097.3012,17753.0,0.208709527778,1.0,438.0,8.21666666667,57272.4736058,8000872135.97,1568979.5,11.0080935,5.08412931416,27.9615679356,103028.0,56112.0,38033398.0,48488.0,32694.0,658967.992093,71025.0,30860338.0 +2014-05-04 00:00:00,436.21,12727800.0,5551993638.0,4521302.9478,17783.0,0.201215625,1.0,407.0,7.63333333333,60454.277695,8000872135.97,1661523.89,9.99820449,7.36311903143,32.4193457689,138218.0,51251.0,38084649.0,45157.0,30506.0,454251.726535,51731.0,22565490.0 +2014-05-05 00:00:00,427.83,12730925.0,5446671642.75,8503701.1245,17817.0,0.277194016,1.0,337.0,8.36666666667,49715.6888939,8000872135.97,1342102.71,12.36926791,4.96959413595,21.1577997257,113712.0,63433.0,38148082.0,55470.0,34576.0,575576.643109,63124.0,27006284.0 +2014-05-06 00:00:00,430.33,12735575.0,5480499989.75,9859103.228,17858.0,0.225293607527,2.0,311.0,7.0,73976.9450741,8000872135.97,2007489.45,15.21115475,6.32442873577,26.1609863688,144937.0,76736.0,38224818.0,67980.0,38159.0,661019.796765,73762.0,31741831.0 +2014-05-07 00:00:00,446.65,12739650.0,5690164672.5,14317047.981,17897.0,0.241381398773,3.0,446.0,7.98333333333,64829.2583176,8000872135.97,1825905.2,13.38035393,3.78988500555,25.9273145519,137586.0,70424.0,38295242.0,64083.0,37231.0,799617.092758,107866.0,48178380.0 +2014-05-08 00:00:00,441.5,12743550.0,5626277325.0,7772884.4048,17934.0,0.241764935897,0.0,415.0,8.13333333333,62045.1797396,8000872135.97,1727589.5,13.58134445,4.8438046035,25.259741494,140822.0,68393.0,38363635.0,61626.0,36474.0,1310228.9317,80784.0,35665962.0 +2014-05-09 00:00:00,452.02,12747700.0,5762215354.0,,17972.0,0.232205716867,0.0,466.0,7.6,66022.4348511,8000872135.97,1882663.3,15.8661507,5.18581960026,27.8117870385,140925.0,67693.0,38431328.0,61323.0,37223.0,1352519.57827,80315.0,36304065.0 +2014-05-10 00:00:00,452.42,12752125.0,5769316392.5,3992390.343,18004.0,0.182742915254,1.0,438.0,6.63333333333,70397.4154738,8000872135.97,2006482.7,10.8683326,7.68980894366,33.556028096,119139.0,59795.0,38491123.0,55633.0,34869.0,730814.540275,57674.0,26092751.0 +2014-05-11 00:00:00,435.0,12756275.0,5548979625.0,11772057.1373,18034.0,0.186400716867,1.0,378.0,7.85,66022.4348511,8000872135.97,1809165.0,9.32474235,8.49265792482,35.0165486006,143525.0,51666.0,38542789.0,48439.0,30529.0,481606.520488,48972.0,21302695.0 +2014-05-12 00:00:00,441.5,12760200.0,5633628300.0,5570250.3038,18073.0,0.251733356688,1.0,303.0,7.76666666667,69096.5967636,8853416309.13,1738185.5,12.74240695,5.75331261326,24.8085393355,130988.0,70064.0,38612853.0,63435.0,35658.0,535630.484164,68430.0,30211908.0 +2014-05-13 00:00:00,438.95,12764450.0,5602955327.5,5905786.458,18112.0,0.232403835294,3.0,328.0,7.0,74817.9710179,8853416309.13,1871243.85,13.05030601,5.07849047181,26.4778674723,125036.0,70672.0,38683525.0,63900.0,38581.0,708545.995809,83942.0,36846458.0 +2014-05-14 00:00:00,447.49,12768200.0,5713641818.0,6666880.5786,18151.0,0.260848866667,0.0,341.0,7.4,66015.8567805,8853416309.13,1683457.38,12.04391208,3.48183209145,24.0387454127,131116.0,70031.0,38753556.0,63119.0,37588.0,634329.025943,108047.0,48349758.0 +2014-05-15 00:00:00,448.99,12772350.0,5734657426.5,6038938.1997,18192.0,0.250315012048,1.0,388.0,7.5,73057.5481704,8853416309.13,1868696.38,12.75536468,4.0709808747,25.6826648892,151809.0,72761.0,38826317.0,68081.0,38146.0,790157.093207,102236.0,45902853.0 +2014-05-16 00:00:00,449.51,12776900.0,5743344319.0,4410263.871,18231.0,0.216044494505,0.0,399.0,6.26666666667,80099.2395604,8853416309.13,2050664.62,12.02164864,5.94160045043,29.7659358716,127748.0,68893.0,38895210.0,62685.0,37421.0,767480.928566,76781.0,34513674.0 +2014-05-17 00:00:00,449.08,12781475.0,5739904793.0,2062977.0218,18264.0,0.185614333333,1.0,425.0,7.1,80539.3452722,8853416309.13,2058582.72,9.7917159,10.4171471085,37.0401914461,115383.0,55577.0,38950787.0,50924.0,34457.0,484797.373225,44004.0,19761483.0 +2014-05-18 00:00:00,447.14,12785325.0,5716830220.5,2031245.9704,18296.0,0.211611675325,1.0,472.0,7.18333333333,67776.279628,8853416309.13,1725066.12,8.92569908,7.72329434765,34.0511659857,151855.0,50661.0,39001448.0,45521.0,32900.0,324600.827374,49953.0,22335885.0 +2014-05-19 00:00:00,446.42,12789750.0,5709600195.0,4807366.581,18334.0,0.219323966102,0.0,346.0,6.53333333333,77898.711001,8853416309.13,1979872.7,10.7224626,6.29591335319,32.7967250861,127935.0,60368.0,39061816.0,55903.0,35816.0,478218.721478,70443.0,31446950.0 +2014-05-20 00:00:00,485.01,12794225.0,6205327067.25,31623706.4352,18375.0,0.230538435754,1.0,357.0,6.83333333333,78778.9224247,8853416309.13,2176239.87,12.69875738,3.63383458784,31.2893931159,153007.0,69552.0,39131368.0,64563.0,39480.0,1283778.26138,123478.0,59888248.0 +2014-05-21 00:00:00,494.87,12798675.0,6333680297.25,11853116.3016,18419.0,0.250118679775,0.0,389.0,6.53333333333,78338.8167129,8853416309.13,2208604.81,13.27575617,4.1868050119,31.0546233127,145579.0,71120.0,39202488.0,65595.0,41006.0,880729.109761,106597.0,52751556.0 +2014-05-22 00:00:00,523.84,12802850.0,6706644944.0,23581401.6489,18459.0,0.241909449102,2.0,519.0,7.45,73497.6538823,8853416309.13,2193318.08,12.71659841,3.98643107802,30.8804955932,129318.0,71026.0,39273514.0,62786.0,40032.0,802081.579576,105031.0,55019591.0 +2014-05-23 00:00:00,527.47,12806800.0,6755202796.0,28262688.1394,18501.0,0.271976867089,0.0,408.0,6.93333333333,69536.7024755,8853416309.13,2089836.14,12.99220611,3.21543035631,28.0165181719,155129.0,74593.0,39348107.0,66578.0,42549.0,1246459.49217,123218.0,64993979.0 +2014-05-24 00:00:00,521.52,12811000.0,6681192720.0,9312733.1448,18533.0,0.195073857143,0.0,503.0,7.35,87319.120099,10455720138.5,2196642.24,12.10475911,1.22569038222,37.7780456093,113362.0,58146.0,39406253.0,52616.0,36148.0,973175.146707,343643.0,179216731.0 +2014-05-25 00:00:00,575.0,12814775.0,7368495625.0,37305636.3792,18566.0,0.219970655629,1.0,410.0,8.46666666667,78483.2567557,10455720138.5,2175800.0,9.57210433,3.44085198857,40.3463877763,159903.0,53928.0,39460181.0,50254.0,34062.0,808996.965601,109973.0,63234339.0 +2014-05-26 00:00:00,584.0,12819000.0,7486296000.0,24116882.5024,18604.0,0.225680775148,1.0,362.0,7.38333333333,87838.8767663,10455720138.5,2473824.0,11.91589205,3.77795436258,37.5989664868,136252.0,65795.0,39525976.0,58215.0,38198.0,716702.794565,112124.0,65480516.0 +2014-05-27 00:00:00,581.87,12822225.0,7460868060.75,30111719.869,18643.0,0.304581387597,1.0,295.0,8.26666666667,67048.610076,10455720138.5,1883513.19,12.33282353,2.78708480546,28.0953638126,145771.0,67040.0,39593016.0,60714.0,39976.0,889789.709702,116143.0,67580046.0 +2014-05-28 00:00:00,574.33,12826650.0,7366729894.5,14338840.7269,18685.0,0.240597519774,0.0,341.0,6.93333333333,91996.9301043,10455720138.5,2548876.54,13.24677566,3.11282761651,35.2166646863,161438.0,72377.0,39665393.0,66749.0,42630.0,932703.750453,142571.0,81882997.0 +2014-05-29 00:00:00,568.0,12829925.0,7287397400.0,14696672.7446,18723.0,0.293787290076,0.0,371.0,7.83333333333,68088.1234105,10455720138.5,1867016.0,12.39205713,4.11224348699,28.3181556196,143379.0,65930.0,39731323.0,58932.0,38910.0,700606.522997,79932.0,45401397.0 +2014-05-30 00:00:00,609.03,12834000.0,7816291020.0,21758383.2256,18761.0,0.234589018405,1.0,363.0,7.38333333333,84720.3367627,10455720138.5,2489105.61,12.06522539,3.83117858629,37.1869068499,137258.0,66935.0,39798258.0,61119.0,40539.0,920847.434313,106677.0,64969710.0 +2014-05-31 00:00:00,620.45,12837800.0,7965213010.0,10809802.377,18793.0,0.211036934211,0.0,459.0,7.5,79003.0134229,10455720138.5,2363294.05,9.93876923,4.29311209754,42.8396847696,123216.0,55166.0,39853424.0,50349.0,36391.0,602173.780592,88724.0,55048506.0 +2014-06-01 00:00:00,674.98,12842275.0,8668278779.5,33943105.652,18827.0,0.192051675978,1.0,438.0,6.63333333333,93036.4434388,10455720138.5,3027285.3,10.68373708,4.60258193739,57.1444673059,164472.0,52976.0,39906400.0,48238.0,34590.0,709780.79247,97445.0,65773632.0 +2014-06-02 00:00:00,631.49,12846750.0,8112594157.5,,18863.0,0.203853692737,0.0,347.0,6.86666666667,93036.4434388,10455720138.5,2832232.65,10.91517676,5.12495293758,46.294196538,140278.0,61179.0,39967579.0,56625.0,38612.0,711248.761169,87513.0,55263584.0 +2014-06-03 00:00:00,673.9,12851450.0,8660592155.0,,18905.0,0.225270946809,3.0,318.0,5.98333333333,97714.2534441,10455720138.5,3176090.7,13.71930957,3.77739619393,45.4304859035,162366.0,69911.0,40037490.0,64508.0,39890.0,1139172.2996,124768.0,84081482.0 +2014-06-04 00:00:00,644.66,12856025.0,8287765076.5,28314851.8464,18943.0,0.207971311475,0.0,411.0,6.43333333333,95115.4701079,10455720138.5,2957055.42,12.26613461,4.46921665212,44.5105053059,154092.0,66435.0,40103925.0,62282.0,38837.0,924375.504073,102635.0,66164960.0 +2014-06-05 00:00:00,658.72,12859650.0,8470908648.0,20363030.83,18982.0,0.270565489655,2.0,369.0,7.76666666667,75364.7167521,10455720138.5,2395764.64,12.24567,3.75971703946,35.9212030887,148891.0,66695.0,40170620.0,61399.0,38019.0,1002352.43025,96736.0,63721940.0 +2014-06-06 00:00:00,655.75,12863350.0,8435141762.5,12867317.974,19021.0,0.264822304054,2.0,421.0,7.41666666667,86494.3621242,11756551916.9,2433488.25,11.31817452,3.63783922624,37.519669591,150478.0,64859.0,40235479.0,59197.0,37767.0,1178339.32341,102011.0,66893782.0 +2014-06-07 00:00:00,654.3,12867175.0,8418992602.5,12086748.3884,19051.0,0.201069555556,2.0,397.0,7.25,89416.4689527,11756551916.9,2508586.2,9.12080675,6.26197656038,47.1396985869,127246.0,53216.0,40288695.0,49794.0,34183.0,577982.861859,61227.0,40060613.0 +2014-06-08 00:00:00,652.0,12870925.0,8391843100.0,6016798.8259,19080.0,0.1981356,2.0,387.0,7.36666666667,87663.2048556,11756551916.9,2450216.0,8.70951916,8.16322760171,51.3349256233,153084.0,47730.0,40336425.0,43445.0,29639.0,815990.028892,46036.0,30015285.0 +2014-06-09 00:00:00,650.93,12874325.0,8380284372.25,13835416.833,19114.0,0.255088941176,1.0,335.0,8.93333333333,79481.3057357,11756551916.9,2219671.3,10.27619998,6.38312300023,39.6249584947,128287.0,56017.0,40392442.0,52697.0,36679.0,341221.73497,53422.0,34774064.0 +2014-06-10 00:00:00,649.89,12878750.0,8369770837.5,13238167.7208,19154.0,0.227906926554,2.0,289.0,6.75,103442.58173,11756551916.9,2883561.93,12.193239,2.56989752649,44.0507474794,150796.0,65460.0,40457902.0,59436.0,36076.0,614894.552003,172653.0,112205327.0 +2014-06-11 00:00:00,639.99,12882400.0,8244607176.0,17105184.3993,19190.0,0.252280636986,1.0,321.0,7.8,85325.5193928,11756551916.9,2342363.4,10.95603824,2.48895768462,38.0185908361,141736.0,61611.0,40519513.0,58166.0,37885.0,546126.051873,147050.0,94110214.0 +2014-06-12 00:00:00,617.0,12886275.0,7950831675.0,31095210.2611,19227.0,0.239946812903,3.0,377.0,7.71666666667,90585.3116841,11756551916.9,2398279.0,12.15329591,2.65480531621,38.9438481399,140825.0,61583.0,40581096.0,58229.0,38691.0,686936.3531,146414.0,90337283.0 +2014-06-13 00:00:00,582.0,12890475.0,7502256450.0,44321513.8395,19265.0,0.231739095238,2.0,394.0,7.35,98182.7894383,11756551916.9,2451384.0,12.22428882,1.3888023829,37.6608747753,151052.0,65091.0,40646187.0,61667.0,38294.0,1167896.17243,303283.0,176510642.0 +2014-06-14 00:00:00,557.92,12894875.0,7194308660.0,29442085.176,19299.0,0.194939664773,1.0,412.0,6.96666666667,102858.160364,11756551916.9,2459869.28,9.95194649,6.31424598349,41.7202774715,136421.0,58961.0,40705148.0,51974.0,31217.0,472211.46094,69826.0,38957451.0 +2014-06-15 00:00:00,560.49,12899525.0,7230054767.25,15926286.0393,19330.0,0.171566994624,1.0,323.0,6.26666666667,108702.374021,11756551916.9,2611322.91,9.33855066,8.21671886131,48.5538453386,156871.0,53782.0,40758930.0,44881.0,30009.0,448374.428604,56701.0,31780604.0 +2014-06-16 00:00:00,595.0,12904600.0,7678237000.0,26264341.6977,19369.0,0.192203817734,2.0,274.0,5.8,118637.537238,11756551916.9,3026170.0,11.12862904,6.08750953167,46.3092414342,144825.0,65347.0,40824277.0,55333.0,35610.0,723679.883041,83548.0,49711134.0 +2014-06-17 00:00:00,597.65,12909050.0,7715093732.5,12990613.1968,19407.0,0.216463573034,4.0,261.0,6.38333333333,104027.003095,11756551916.9,2666116.65,11.98842568,6.31547741856,39.6330704623,157183.0,67270.0,40891547.0,61902.0,39292.0,460801.322288,70636.0,42215599.0 +2014-06-18 00:00:00,604.6,12913300.0,7807381180.0,14806583.5,19445.0,0.227534682353,2.0,358.0,6.5,113768.842859,13462580114.5,2576805.2,12.23255724,5.01699772889,38.4643718653,153204.0,66992.0,40958539.0,62754.0,39156.0,573046.442966,84951.0,51361498.0 +2014-06-19 00:00:00,604.32,12917075.0,7806046764.0,10340809.7056,19481.0,0.238915953642,0.0,327.0,8.11666666667,101053.501598,13462580114.5,2288559.84,12.63691856,4.76047914746,36.7227188703,127162.0,62320.0,41020859.0,56372.0,37517.0,650150.795366,79551.0,48074149.0 +2014-06-20 00:00:00,593.33,12921700.0,7666832261.0,15446439.7298,19517.0,0.196476448649,0.0,342.0,5.71666666667,123807.27017,13462580114.5,2750677.88,11.25311797,6.68975110385,45.9334359762,142279.0,59884.0,41080743.0,55889.0,35085.0,609970.364121,69300.0,41117791.0 +2014-06-21 00:00:00,590.99,12926425.0,7639387910.75,6909362.0893,19548.0,0.165370835979,0.0,364.0,5.88333333333,126484.184119,13462580114.5,2797746.66,9.11976494,8.20158121988,53.9782496961,131691.0,51831.0,41132574.0,49007.0,32090.0,503587.727899,57721.0,34112284.0 +2014-06-22 00:00:00,596.08,12931250.0,7708059500.0,8162524.1202,19580.0,0.167622020725,1.0,335.0,5.9,129161.098069,13462580114.5,2881450.72,9.42521379,9.67798398537,57.1387638065,166479.0,50429.0,41183003.0,45909.0,31867.0,520673.986609,49948.0,29773254.0 +2014-06-23 00:00:00,591.5,12935200.0,7651170800.0,9838472.8992,19613.0,0.210141183544,0.0,304.0,8.25,105738.10101,13462580114.5,2341748.5,9.92050289,4.82121359046,41.3385909476,125908.0,56648.0,41239651.0,53514.0,38611.0,493645.538162,82116.0,48571764.0 +2014-06-24 00:00:00,585.54,12940150.0,7576975431.0,8096238.486,19650.0,0.19153230303,4.0,300.0,6.01666666667,132507.240506,13462580114.5,2904863.94,11.64240605,2.22479924824,44.8516805114,149893.0,64766.0,41304417.0,59866.0,37809.0,974332.675123,222986.0,130567463.0 +2014-06-25 00:00:00,567.0,12944800.0,7339701600.0,16977270.752,19688.0,0.205389887097,0.0,496.0,5.75,124476.498657,13462580114.5,2642787.0,11.5556694,4.41376531557,41.4489805521,150209.0,63760.0,41368177.0,57849.0,38611.0,525512.107241,105601.0,59876020.0 +2014-06-26 00:00:00,569.0,12949075.0,7368023675.0,10333593.7159,19724.0,0.214442374269,0.0,514.0,6.21666666667,114438.071346,13462580114.5,2438734.0,11.37751104,3.8055831388,39.1111075472,141973.0,62354.0,41430531.0,57187.0,36246.0,523609.744551,112624.0,64083057.0 +2014-06-27 00:00:00,588.97,12953750.0,7629370137.5,13074345.0251,19759.0,0.190207417112,0.0,487.0,6.0,125145.727144,13462580114.5,2759324.45,10.29537954,6.81187426752,43.9936297253,143429.0,62721.0,41493252.0,56295.0,36600.0,465624.735033,68777.0,40507566.0 +2014-06-28 00:00:00,597.08,12958425.0,7737216399.0,11638209.5664,19792.0,0.178886315508,0.0,475.0,5.58333333333,125145.727144,13462580114.5,2796722.72,9.87835113,7.28317729674,49.1662310356,123855.0,56883.0,41550135.0,52183.0,33681.0,386544.909906,64313.0,38399762.0 +2014-06-29 00:00:00,596.0,12962775.0,7725813900.0,4207594.4365,19824.0,0.188816528736,0.0,386.0,6.71666666667,145472.743416,16818461371.2,2597368.0,8.84416498,8.99895653241,49.7094409676,159773.0,52251.0,41602386.0,44675.0,30801.0,336897.026093,48428.0,28862991.0 +2014-06-30 00:00:00,620.0,12965900.0,8038858000.0,32880371.6637,19861.0,0.300029416,0.0,319.0,9.3,104506.281189,16818461371.2,1943700.0,10.90944259,3.63993670908,31.3454498541,136152.0,62009.0,41664395.0,57408.0,38412.0,586067.114662,86128.0,53399280.0 +2014-07-01 00:00:00,654.45,12969350.0,8487791107.5,25461746.3492,19906.0,0.327623586957,2.0,358.0,8.31666666667,115374.934433,16818461371.2,2265705.9,12.36328988,2.52018233849,31.8870985448,163651.0,71054.0,41735449.0,64855.0,43320.0,922663.24778,137371.0,89902459.0 +2014-07-02 00:00:00,654.0,12972825.0,8484227550.0,15241951.6236,19946.0,0.291206798561,1.0,431.0,8.26666666667,116210.984683,16818461371.2,2281152.0,13.73343865,3.24127512314,33.6830665643,152310.0,67724.0,41803173.0,62842.0,40318.0,953854.065865,107612.0,70378228.0 +2014-07-03 00:00:00,644.04,12976150.0,8357159646.0,10376757.0066,19983.0,0.283173616541,1.0,432.0,8.16666666667,111194.683186,16818461371.2,2148517.44,11.08189519,3.82091425274,33.9568441017,142946.0,63272.0,41866445.0,59392.0,38500.0,646583.720674,87309.0,56230454.0 +2014-07-04 00:00:00,635.49,12980150.0,8248755523.5,12680605.1673,20017.0,0.21581675625,0.0,444.0,7.36666666667,133768.039923,16818461371.2,2548314.9,10.58824881,4.84806684995,41.1675885688,128352.0,61901.0,41928346.0,57102.0,37788.0,425600.318107,82713.0,52563526.0 +2014-07-05 00:00:00,632.78,12983950.0,8215983881.0,5300632.1695,20044.0,0.179346328947,2.0,416.0,7.96666666667,127079.637926,16818461371.2,2409626.24,8.26076745,7.99485878198,49.6676541276,107662.0,48515.0,41976861.0,43684.0,31986.0,402775.097287,47631.0,30139697.0 +2014-07-06 00:00:00,634.49,12987675.0,8240549910.75,6059230.606,20077.0,0.222816221477,1.0,399.0,7.85,124571.487178,16818461371.2,2369185.66,9.24924683,8.38938285093,44.3950391635,163209.0,53366.0,42030227.0,47739.0,32001.0,392600.460408,44509.0,28240285.0 +2014-07-07 00:00:00,621.98,12991150.0,8080235477.0,11192099.3849,20112.0,0.251923323741,3.0,328.0,8.16666666667,116210.984683,16818461371.2,2167600.3,10.44603741,5.60508595672,36.1351031907,136897.0,59986.0,42090213.0,56650.0,39418.0,427135.812613,62176.0,38672026.0 +2014-07-08 00:00:00,623.7,12995200.0,8105106240.0,5764599.506,20154.0,0.265129765432,4.0,344.0,7.1,135440.140422,16818461371.2,2533469.4,12.21686237,4.37053197642,36.1707175695,192201.0,70042.0,42160255.0,65142.0,40479.0,400562.566875,92941.0,57967072.0 +2014-07-09 00:00:00,624.84,12999175.0,8122404507.0,5747792.064,20198.0,0.276756968553,1.0,412.0,7.4,132931.989673,16818461371.2,2490612.24,11.9361757,4.4614370656,35.205487879,160879.0,70745.0,42231000.0,64396.0,41866.0,462661.14076,89343.0,55825336.0 +2014-07-10 00:00:00,619.78,13003025.0,8059014834.5,9854496.7356,20235.0,0.243934435065,1.0,503.0,7.81666666667,128751.738425,16818461371.2,2392970.58,11.22613459,5.18019847917,37.3050631372,149129.0,64146.0,42295146.0,58507.0,37325.0,509362.754062,74534.0,46194573.0 +2014-07-11 00:00:00,630.31,13006775.0,8198300350.25,8790759.7706,20271.0,0.2448331,1.0,410.0,7.8,125407.537427,16818461371.2,2370595.91,11.12342321,5.20746158025,39.5435438456,145718.0,59949.0,42355095.0,57127.0,37903.0,439592.253131,72223.0,45523061.0 +2014-07-12 00:00:00,631.98,13010900.0,8222628582.0,7010324.1442,20303.0,0.193943406061,1.0,401.0,6.28333333333,137948.29117,16818461371.2,2612605.32,9.01518862,7.70552667009,48.2199538584,145144.0,54181.0,42409276.0,51347.0,33421.0,457155.405273,53650.0,33905603.0 +2014-07-13 00:00:00,630.9,13014750.0,8211005775.0,5858427.1317,20336.0,0.217753019481,1.0,392.0,7.41666666667,132716.120673,17336316978.5,2434643.1,9.32359299,6.39108925486,45.8303013761,165376.0,53123.0,42462399.0,48085.0,31374.0,503290.924717,60381.0,38094337.0 +2014-07-14 00:00:00,622.8,13018375.0,8107843950.0,6970269.2466,20370.0,0.235219475862,0.0,340.0,6.96666666667,124959.983751,17336316978.5,2264500.8,11.35018792,5.69342054399,37.8192093792,133673.0,59877.0,42522276.0,53369.0,34054.0,448907.651251,63863.0,39773995.0 +2014-07-15 00:00:00,623.17,13021825.0,8114810685.25,6665757.4137,20409.0,0.287732275362,2.0,322.0,8.4,118927.432811,17336316978.5,2156791.37,11.87785856,5.15149936896,31.0459237668,151679.0,69471.0,42591747.0,61612.0,41519.0,597198.165472,67184.0,41867255.0 +2014-07-16 00:00:00,619.48,13025950.0,8069315506.0,8041499.6675,20447.0,0.235211624242,4.0,413.0,6.75,142195.843579,17336316978.5,2562788.76,12.33196333,3.85433743475,37.8176510691,151081.0,67767.0,42659514.0,60139.0,39933.0,567687.7767,107334.0,66491033.0 +2014-07-17 00:00:00,626.0,13030225.0,8156920850.0,10246627.6454,20486.0,0.232305315789,2.0,467.0,6.46666666667,147366.601527,17336316978.5,2683662.0,12.74168175,6.0044444828,39.098779102,146474.0,68638.0,42728152.0,61928.0,41044.0,473771.877985,71397.0,44694593.0 +2014-07-18 00:00:00,629.86,13034200.0,8209721212.0,8060212.73,20523.0,0.23774691195,3.0,471.0,7.58333333333,137025.08563,17336316978.5,2510621.96,11.60568116,4.95221264573,40.2169247281,141439.0,62427.0,42790579.0,57314.0,37771.0,552675.727971,80489.0,50696974.0 +2014-07-19 00:00:00,630.92,13038500.0,8226250420.0,4365861.682,20557.0,0.198932,1.0,435.0,6.75,148228.394518,17336316978.5,2719265.2,10.4567612,5.82714077637,46.4911130108,132003.0,58490.0,42849069.0,52995.0,34298.0,348919.263397,73964.0,46665514.0 +2014-07-20 00:00:00,623.77,13042750.0,8135676167.5,3556241.2044,20591.0,0.200716311765,0.0,402.0,6.33333333333,146504.808536,17336316978.5,2656636.43,9.50599823,10.0889388608,48.530130978,176955.0,54742.0,42903811.0,50857.0,31659.0,261004.707931,42215.0,26332169.0 +2014-07-21 00:00:00,619.14,13046475.0,8077594531.5,7262329.3828,20626.0,0.239163838926,4.0,410.0,7.73333333333,128407.155717,17336316978.5,2312487.9,10.02036474,4.59815905542,37.5525803832,135230.0,61580.0,42965391.0,57612.0,37692.0,419218.176559,81228.0,50291603.0 +2014-07-22 00:00:00,621.03,13050050.0,8104472551.5,5654349.1852,20665.0,0.274400755245,0.0,329.0,7.85,123236.397768,17336316978.5,2227013.58,11.8573934,3.3589423829,33.278247187,134257.0,66921.0,43032312.0,62921.0,40754.0,409845.879944,106760.0,66301035.0 +2014-07-23 00:00:00,622.01,13053700.0,8119531937.0,6221296.068,20703.0,0.26634769863,0.0,437.0,8.03333333333,125821.776742,17336316978.5,2277178.61,11.23511096,4.95891130083,33.0500081276,155345.0,68901.0,43101213.0,65037.0,42193.0,411686.293898,73827.0,45920939.0 +2014-07-24 00:00:00,601.18,13057425.0,7849862761.5,12081769.0656,20740.0,0.249841355705,0.0,434.0,7.5,128407.155717,17336316978.5,2245407.3,10.633025,3.56824124322,34.6433279333,150217.0,64815.0,43166028.0,60982.0,41418.0,518394.673916,104673.0,62927564.0 +2014-07-25 00:00:00,602.59,13061350.0,7870638896.5,5776773.282,20778.0,0.246677025478,2.0,368.0,7.18333333333,135301.499648,17336316978.5,2371191.65,10.19839577,4.99733345261,37.557482379,151416.0,63135.0,43229163.0,59317.0,39590.0,504563.972578,78742.0,47449138.0 +2014-07-26 00:00:00,595.88,13064850.0,7785082818.0,5439916.944,20810.0,0.234727628571,0.0,439.0,7.68333333333,130395.098647,18736441558.3,2090942.92,9.50827747,6.99581312776,36.346525518,130299.0,57528.0,43286691.0,51209.0,35308.0,349792.160654,50159.0,29888490.0 +2014-07-27 00:00:00,592.51,13068875.0,7743439126.25,3480287.001,20842.0,0.199622913043,2.0,452.0,7.51666666667,149954.363444,18736441558.3,2389592.83,8.77568128,7.62162201479,45.0399176326,163986.0,53055.0,43339746.0,49062.0,32803.0,245926.746076,52915.0,31352812.0 +2014-07-28 00:00:00,586.96,13072275.0,7672902534.0,11856148.5406,20878.0,0.268159772059,0.0,354.0,8.41666666667,126669.5244,18736441558.3,2000946.64,9.70412523,4.44578251002,33.5949134501,135674.0,59561.0,43399307.0,56163.0,38622.0,443294.082739,76679.0,45007749.0 +2014-07-29 00:00:00,581.5,13076000.0,7603694000.0,5468517.9403,20915.0,0.249601154362,0.0,345.0,7.43333333333,138777.640703,18736441558.3,2171902.5,10.6532582,4.88083872203,33.5703742059,147327.0,64697.0,43464004.0,60770.0,39372.0,542927.254693,76524.0,44498551.0 +2014-07-30 00:00:00,573.48,13080375.0,7501333455.0,7937929.8264,20953.0,0.21952504,0.0,467.0,6.85,162993.873309,18736441558.3,2514709.8,10.85994311,5.7269525343,39.0228391422,151806.0,64442.0,43528446.0,59532.0,40729.0,401968.064979,76568.0,43910086.0 +2014-07-31 00:00:00,586.0,13084225.0,7667355850.0,12830304.0992,20993.0,0.260184227273,1.0,552.0,8.05,143434.608512,18736441558.3,2262546.0,11.02486059,4.58809654018,33.4098137948,152214.0,67721.0,43596167.0,62647.0,42838.0,442521.555651,84153.0,49313391.0 +2014-08-01 00:00:00,601.94,13088050.0,7878220817.0,,21032.0,0.258483398693,0.0,515.0,7.6,142503.21495,18736441558.3,2308439.9,10.87967636,2.30784250342,33.3189945585,146378.0,69283.0,43665450.0,61823.0,42628.0,467637.698937,166173.0,100025886.0 +2014-08-02 00:00:00,591.59,13092275.0,7745258967.25,9529477.28,21065.0,0.198767325444,0.0,450.0,6.06666666667,157405.511938,18736441558.3,2504792.06,9.36154144,5.78160905609,41.8246069329,133227.0,59888.0,43725338.0,55899.0,37054.0,371023.994795,73232.0,43323442.0 +2014-08-03 00:00:00,589.79,13096075.0,7723934074.25,,21095.0,0.200840480263,2.0,429.0,7.85,141571.821388,18736441558.3,2245920.32,8.36702521,7.74277313085,42.7387311132,155660.0,52550.0,43777888.0,49287.0,34386.0,444379.29053,49181.0,29006666.0 +2014-08-04 00:00:00,593.94,13099450.0,7780287333.0,4377936.211,21130.0,0.264517096296,0.0,363.0,7.78333333333,125738.130838,18736441558.3,2010486.9,10.10701582,3.23512560947,31.8861717313,122118.0,63052.0,43840940.0,59112.0,41169.0,399294.103675,104633.0,62145559.0 +2014-08-05 00:00:00,580.21,13102750.0,7602346577.5,,21172.0,0.322306992424,1.0,326.0,9.23333333333,122943.950153,18736441558.3,1921655.52,12.15106865,2.42997125895,26.3500372971,166966.0,72928.0,43913868.0,67774.0,47113.0,529514.941705,136298.0,79081409.0 +2014-08-06 00:00:00,581.6,13106575.0,7622784020.0,5231405.904,21218.0,0.304007169935,1.0,385.0,7.65,142503.21495,18736441558.3,2231599.2,12.93168516,3.28384769732,28.3126008627,175244.0,78820.0,43992688.0,71825.0,46210.0,560463.96262,116845.0,67956842.0 +2014-08-07 00:00:00,587.24,13110500.0,7699010020.0,7049099.1858,21258.0,0.260648745223,2.0,435.0,7.16666666667,146228.789197,18736441558.3,2311376.64,11.21723833,3.90776390864,32.6779483119,153189.0,70732.0,44063420.0,65231.0,42994.0,452393.10865,100723.0,59148318.0 +2014-08-08 00:00:00,589.3,13114525.0,7728389582.5,4968545.7834,21298.0,0.249542136646,3.0,477.0,6.56666666667,157903.329124,19729645940.6,2378414.8,11.08588192,5.23542837096,34.4074473779,151292.0,69125.0,44132545.0,62814.0,40945.0,297685.622151,77090.0,45429230.0 +2014-08-09 00:00:00,588.61,13118850.0,7721886298.5,3441904.0486,21334.0,0.208570924855,1.0,477.0,7.33333333333,169672.521357,19729645940.6,2551035.74,9.89679335,4.70021323974,40.5183567344,130400.0,62960.0,44195505.0,58049.0,38287.0,420310.581754,92209.0,54274894.0 +2014-08-10 00:00:00,588.99,13123325.0,7729507191.75,2634769.1966,21369.0,0.199706664804,1.0,427.0,6.68333333333,175557.117473,19729645940.6,2641031.16,9.6259823,8.0721777791,45.1566385118,176751.0,58486.0,44253991.0,53617.0,33834.0,341775.029474,55549.0,32717703.0 +2014-08-11 00:00:00,578.97,13127875.0,7600645788.75,8291906.8453,21412.0,0.236615379121,2.0,440.0,6.38333333333,178499.415531,19729645940.6,2640682.17,11.68497448,6.11832386116,37.6251306566,161536.0,70184.0,44324175.0,65330.0,41319.0,495304.617001,74547.0,43160222.0 +2014-08-12 00:00:00,569.54,13132400.0,7479427096.0,8518955.031,21457.0,0.248777348066,0.0,359.0,6.4,177518.649512,19729645940.6,2584002.98,12.42984721,4.22734088801,32.7736160012,172608.0,78844.0,44403019.0,72854.0,43168.0,764214.677571,107325.0,61125967.0 +2014-08-13 00:00:00,550.14,13136325.0,7226817835.5,17958670.1288,21502.0,0.289628159236,0.0,388.0,7.61666666667,153980.265046,19729645940.6,2165901.18,12.599707,3.16915137768,28.874447481,173743.0,75011.0,44478030.0,69312.0,42747.0,717606.614441,124229.0,68343254.0 +2014-08-14 00:00:00,521.66,13140575.0,6854912354.5,28340381.8352,21549.0,0.2822884,2.0,366.0,6.98333333333,166730.223299,19729645940.6,2223314.92,12.6295534,3.09333001151,27.3830862266,168931.0,81193.0,44559223.0,75480.0,44797.0,700727.310472,137780.0,71874482.0 +2014-08-15 00:00:00,498.16,13144650.0,6548138844.0,16382166.546,21589.0,0.245926239264,0.0,462.0,6.75,159864.861163,19729645940.6,2034983.6,10.97370877,2.97112311756,29.1971591724,155144.0,69698.0,44628921.0,63678.0,41181.0,796925.764746,137490.0,68492066.0 +2014-08-16 00:00:00,509.0,13148925.0,6692802825.0,11536888.1985,21643.0,0.317693871345,1.0,449.0,6.93333333333,167710.989318,19729645940.6,2183101.0,14.69897958,3.94786043344,28.9770371255,161700.0,75339.0,44704260.0,70469.0,47740.0,689805.105894,108641.0,55298333.0 +2014-08-17 00:00:00,491.88,13153050.0,6469722234.0,10670100.388,21679.0,0.219334842424,1.0,423.0,7.08333333333,161826.393202,19729645940.6,2047204.56,37.29813075,5.04866437851,34.511784757,180542.0,59319.0,44763579.0,54894.0,35259.0,493900.281272,82438.0,40549429.0 +2014-08-18 00:00:00,468.19,13157425.0,6160174810.75,32498727.4704,21717.0,0.219548611429,2.0,383.0,5.98333333333,171634.053396,19729645940.6,2053013.15,10.68090312,2.77077360484,30.2002522801,146537.0,67980.0,44831559.0,63950.0,42329.0,978813.380057,158259.0,74095305.0 +2014-08-19 00:00:00,487.5,13162575.0,6416755312.5,18113980.9686,21758.0,0.203301592233,2.0,335.0,5.88333333333,202037.799997,19729645940.6,2516475.0,12.87741605,4.27553670142,33.3493466564,172107.0,75458.0,44907017.0,70875.0,42636.0,655716.688396,120733.0,58857523.0 +2014-08-20 00:00:00,507.3,13166525.0,6679378132.5,21166750.5469,21798.0,0.256949234177,1.0,495.0,7.15,187281.346344,23844670038.8,2009922.6,12.02058864,3.87004162023,27.4962734959,163890.0,73098.0,44980115.0,69785.0,42600.0,575101.376527,102376.0,51935426.0 +2014-08-21 00:00:00,525.78,13170725.0,6924903790.5,23654104.7418,21841.0,0.258158369048,3.0,445.0,6.66666666667,199134.596112,23844670038.8,2214059.58,11.94405134,3.73584163938,29.3369495164,176373.0,75470.0,45055585.0,71266.0,44423.0,613696.605498,112719.0,59265349.0 +2014-08-22 00:00:00,518.25,13174750.0,6827814187.5,20030265.2446,21879.0,0.241991111801,4.0,461.0,7.0,190837.321274,23844670038.8,2091138.75,10.85000669,2.75356076635,30.6465801507,156481.0,68234.0,45123819.0,66732.0,42703.0,3355242.27404,146538.0,75943076.0 +2014-08-23 00:00:00,503.88,13178675.0,6640470759.0,12141744.3828,21912.0,0.21369577707,1.0,382.0,7.05,186096.021367,23844670038.8,1982263.92,9.21595098,5.49182287129,32.9339899317,135772.0,60189.0,45184008.0,57973.0,38305.0,667276.921921,71634.0,36094826.0 +2014-08-24 00:00:00,510.75,13182775.0,6733102331.25,9065606.496,21945.0,0.206488317073,0.0,407.0,6.96666666667,194393.296205,23844670038.8,2098161.0,8.65681711,6.96096759381,38.132435527,183565.0,55023.0,45239031.0,52680.0,32794.0,483183.158608,59015.0,30141801.0 +2014-08-25 00:00:00,503.79,13186125.0,6643037913.75,9772640.7636,21983.0,0.28710758209,1.0,371.0,8.35,158833.546899,23844670038.8,1694749.56,14.33068278,3.00451058544,25.5191091837,148320.0,66411.0,45305442.0,63222.0,39580.0,837227.984516,111965.0,56406843.0 +2014-08-26 00:00:00,512.79,13190275.0,6763841117.25,11980423.609,22025.0,0.257294180723,2.0,306.0,6.81666666667,196763.946159,23844670038.8,2134744.77,13.09978465,4.37160852117,28.8795136568,163922.0,73919.0,45379361.0,71269.0,43028.0,1849501.09692,95228.0,48832021.0 +2014-08-27 00:00:00,514.84,13194300.0,6792953412.0,10602983.16,22066.0,0.257061490683,0.0,441.0,6.56666666667,190837.321274,23844670038.8,2077894.24,11.61214904,3.49137442288,27.9595016012,160858.0,74318.0,45453679.0,69521.0,44156.0,1473447.11071,115599.0,59515079.0 +2014-08-28 00:00:00,509.39,13198825.0,6723349466.75,9749726.9961,22106.0,0.223468364641,4.0,500.0,6.21666666667,214543.820811,23844670038.8,2310083.65,10.66182195,3.50033747193,33.3788528783,166074.0,69208.0,45522887.0,66527.0,41508.0,729893.911345,129559.0,65996027.0 +2014-08-29 00:00:00,511.99,13202975.0,6759791170.25,8560175.8688,22142.0,0.221749993976,3.0,453.0,6.85,196763.946159,23844670038.8,2129878.4,10.22007288,5.67570070997,31.4772759518,145588.0,67664.0,45590551.0,65314.0,41823.0,527726.825762,73295.0,37526263.0 +2014-08-30 00:00:00,503.88,13207275.0,6654881727.0,5764356.1872,22176.0,0.202384418605,2.0,424.0,6.08333333333,203875.89602,23844670038.8,2171218.92,9.7465966,3.31658735104,34.0135181878,145985.0,63834.0,45654385.0,61887.0,37758.0,643988.266383,129923.0,65465453.0 +2014-08-31 00:00:00,477.98,13212150.0,6315143457.0,35488313.9328,22210.0,0.177276866667,3.0,449.0,6.25,231138.370487,23844670038.8,2334454.32,9.02275826,7.07752819302,39.0697113019,172302.0,59751.0,45714136.0,56915.0,36098.0,545659.858164,69007.0,32984034.0 +2014-09-01 00:00:00,482.59,13215900.0,6377861181.0,10328701.5815,22247.0,0.25255516,2.0,401.0,8.45,204522.695658,27428630902.3,1814538.4,10.30536727,4.30693945468,27.4078755381,162588.0,66205.0,45780341.0,61965.0,39275.0,687875.755205,87301.0,42130576.0 +2014-09-02 00:00:00,483.65,13219475.0,6393599083.75,11886630.6216,22288.0,0.28699606993,2.0,362.0,8.1,194978.303194,27428630902.3,1734368.9,11.41237447,3.0315048554,24.2436838647,153606.0,71539.0,45851880.0,66497.0,44672.0,574246.066162,118291.0,57211483.0 +2014-09-03 00:00:00,472.76,13223450.0,6251518222.0,4173413.802,22328.0,0.257071327044,1.0,468.0,7.15,216794.057398,27428630902.3,1884421.36,11.28382249,4.05476923713,26.1594391693,148218.0,72036.0,45923916.0,66433.0,44027.0,512676.887924,98304.0,46474195.0 +2014-09-04 00:00:00,486.0,13227625.0,6428625750.0,13649084.3335,22367.0,0.237355419162,0.0,605.0,7.41666666667,227701.9345,27428630902.3,2034396.0,11.15620263,4.72794776374,28.6776994643,152304.0,70940.0,45994856.0,67680.0,42547.0,443030.791792,88537.0,43029156.0 +2014-09-05 00:00:00,485.91,13231350.0,6429245278.5,7444080.2055,22404.0,0.254376812081,0.0,489.0,6.86666666667,203159.211021,27428630902.3,1814873.85,10.7140055,4.14830870418,27.0682772044,155908.0,67048.0,46061904.0,63656.0,42104.0,446975.739535,90037.0,43749730.0 +2014-09-06 00:00:00,481.09,13235550.0,6367490749.5,4955198.625,22442.0,0.227665958333,0.0,417.0,7.25,229065.419137,27428630902.3,2025388.9,10.4899443,4.34247413134,29.9928756534,143414.0,67529.0,46129433.0,62897.0,39443.0,391892.955391,96949.0,46641358.0 +2014-09-07 00:00:00,480.62,13239650.0,6363240583.0,3646867.2796,22480.0,0.23376525,1.0,411.0,7.46666666667,223611.480587,27428630902.3,1979673.78,19.46564618,6.48201898053,33.2612070095,214360.0,59519.0,46188952.0,55736.0,34213.0,320158.102636,63545.0,30541006.0 +2014-09-08 00:00:00,476.61,13243475.0,6311972619.75,18956804.7578,22520.0,0.266806856209,2.0,353.0,7.85,208613.149572,27428630902.3,1828275.96,11.323667,3.61483231016,25.4797775734,151689.0,71754.0,46260706.0,67638.0,42369.0,519189.741208,106118.0,50577061.0 +2014-09-09 00:00:00,466.48,13246775.0,6179355602.0,,22564.0,0.334080257576,1.0,388.0,8.6,179979.972179,27428630902.3,1545448.24,13.00607767,2.97619131997,19.3500305504,173414.0,79868.0,46340574.0,76384.0,44529.0,488189.952232,111317.0,51927046.0 +2014-09-10 00:00:00,485.03,13250675.0,6426974895.25,12336656.0988,22620.0,0.364721089744,1.0,500.0,6.98333333333,212703.603485,27428630902.3,1898407.42,14.66467827,3.17417967082,24.8427368256,164564.0,76417.0,46416991.0,72396.0,44073.0,506624.706563,123307.0,59807812.0 +2014-09-11 00:00:00,469.0,13254725.0,6216466025.0,9329344.09,22657.0,0.229924209877,0.0,528.0,6.65,220884.511311,27428630902.3,1904140.0,10.27418557,3.96371762118,28.1373664534,147710.0,67673.0,46484664.0,65134.0,40006.0,466172.259654,102429.0,48039245.0 +2014-09-12 00:00:00,470.43,13258750.0,6237313762.5,7320072.1734,22693.0,0.229423217391,0.0,422.0,7.56666666667,219521.026673,27428630902.3,1898185.05,10.4459308,4.2381639718,28.628946654,148941.0,66303.0,46550967.0,64582.0,38229.0,454009.527628,95206.0,44787910.0 +2014-09-13 00:00:00,479.86,13263175.0,6364467155.5,9323892.522,22726.0,0.189734045198,1.0,431.0,6.23333333333,241336.780877,27428630902.3,2127699.24,9.87754729,6.39326359309,33.9839198837,136734.0,62609.0,46613576.0,60353.0,37114.0,358930.194232,69354.0,33280330.0 +2014-09-14 00:00:00,475.49,13267425.0,6308527913.25,5214399.6028,22766.0,0.235917788235,2.0,442.0,7.5,252083.493018,29829733124.0,2025587.4,10.41613288,6.1375482025,30.6753804916,203940.0,66033.0,46679609.0,58907.0,35463.0,332978.297645,69409.0,33003201.0 +2014-09-15 00:00:00,475.3,13271125.0,6307765712.5,7972638.0571,22810.0,0.303106939189,1.0,360.0,7.33333333333,219460.923333,29829733124.0,1763838.3,11.9467162,3.71759003659,23.7900016185,161269.0,74142.0,46753751.0,68187.0,41777.0,462681.122412,99823.0,47445745.0 +2014-09-16 00:00:00,468.0,13275350.0,6212863800.0,6063459.7056,22862.0,0.312671680473,0.0,360.0,7.1,250600.648941,29829733124.0,1983852.0,14.7337395,4.51704562323,22.2091216443,186658.0,89326.0,46843077.0,82881.0,52306.0,437451.480111,93845.0,43919238.0 +2014-09-17 00:00:00,448.0,13280075.0,5949473600.0,9824634.9476,22905.0,0.229668550265,1.0,436.0,6.0,280257.530473,29829733124.0,2122176.0,12.27569456,4.16288262864,26.5990173468,164215.0,79784.0,46922861.0,75113.0,47417.0,462824.868185,113791.0,50978521.0 +2014-09-18 00:00:00,428.19,13284700.0,5688375693.0,17128111.0104,22949.0,0.238476232432,1.0,471.0,5.95,274326.154167,29829733124.0,1985517.03,12.45941455,3.08619530115,24.8955165885,168204.0,79754.0,47002615.0,76196.0,46660.0,652489.243619,150250.0,64335430.0 +2014-09-19 00:00:00,398.89,13288750.0,5300749487.5,18932062.7668,22988.0,0.24252732716,2.0,497.0,7.78333333333,240220.740405,29829733124.0,1619892.29,11.14791622,2.08991068804,22.6156657406,149539.0,71627.0,47074242.0,69166.0,47014.0,741891.735082,194315.0,77510120.0 +2014-09-20 00:00:00,415.56,13293075.0,5524070247.0,14144865.8472,23023.0,0.206691699422,3.0,475.0,6.55,256532.025248,29829733124.0,1801037.04,9.96929167,3.03426687585,28.9021429832,142592.0,62315.0,47136557.0,60173.0,38913.0,720476.681653,142835.0,59356580.0 +2014-09-21 00:00:00,406.3,13297450.0,5402753935.0,9192286.6299,23059.0,0.210076902857,0.0,485.0,6.38333333333,259497.713401,29829733124.0,1781219.2,9.80993611,3.61087329237,28.2057164574,172794.0,63151.0,47199708.0,58629.0,36423.0,875032.106063,121411.0,49329319.0 +2014-09-22 00:00:00,400.98,13301375.0,5333585347.5,9869834.2057,23100.0,0.261350165605,1.0,522.0,6.73333333333,232806.520022,29829733124.0,1577856.3,10.88655821,4.61599353271,23.025658874,175943.0,68526.0,47268234.0,65891.0,40345.0,507462.729314,85247.0,34182377.0 +2014-09-23 00:00:00,423.0,13305150.0,5628078450.0,18225096.036,23141.0,0.275650344371,1.0,447.0,7.4,223909.455563,29829733124.0,1601478.0,11.60787131,3.62820493139,22.5116390216,166664.0,71140.0,47339374.0,68439.0,40319.0,738732.141187,104349.0,44139679.0 +2014-09-24 00:00:00,431.91,13309225.0,5748387369.75,10441531.59,23189.0,0.297283233129,0.0,531.0,7.28333333333,241703.584482,29829733124.0,1765648.08,13.42090123,3.11923147107,21.7701726179,171434.0,81104.0,47420478.0,75798.0,42482.0,957227.81909,131058.0,56605228.0 +2014-09-25 00:00:00,408.08,13313300.0,5432891464.0,10062556.526,23237.0,0.297995644172,3.0,517.0,7.3,241703.584482,29829733124.0,1668231.04,13.07804471,3.68699264133,21.507800526,167940.0,77564.0,47498042.0,74180.0,42380.0,686077.581674,110876.0,45246389.0 +2014-09-26 00:00:00,405.14,13317075.0,5395279765.5,7875757.252,23279.0,0.279908251656,1.0,539.0,7.25,260177.353093,34661425924.0,1548445.08,47.43930673,3.28290257646,21.1311045607,149986.0,73278.0,47571320.0,69279.0,42121.0,596150.468118,116421.0,47166952.0 +2014-09-27 00:00:00,400.74,13320275.0,5337967003.5,4288030.7308,23318.0,0.308688585938,1.0,504.0,8.2,220547.690039,34661425924.0,1286776.14,11.34818893,3.72946779561,19.2222541902,145374.0,66942.0,47638262.0,61574.0,38408.0,532351.156041,86098.0,34502943.0 +2014-09-28 00:00:00,380.0,13323750.0,5063025000.0,,23362.0,0.318757100719,3.0,515.0,7.58333333333,239501.007152,34661425924.0,1324680.0,11.08075213,3.75108147529,21.2971061093,213832.0,62200.0,47700462.0,56893.0,32727.0,453805.817563,92933.0,35314615.0 +2014-09-29 00:00:00,381.94,13327200.0,5090190768.0,9490167.672,23404.0,0.305161623188,1.0,492.0,8.2,237777.978323,34661425924.0,1321894.34,11.45663317,2.12361000315,18.0382126823,152629.0,73283.0,47773745.0,68262.0,43799.0,654029.329228,162977.0,62247510.0 +2014-09-30 00:00:00,382.67,13331000.0,5101373770.0,14386190.6088,23450.0,0.304262763158,1.0,374.0,7.5,261900.381921,34661425924.0,1458738.04,12.33293377,2.82091550285,18.5613696399,184554.0,78590.0,47852335.0,75290.0,47198.0,631639.835305,135133.0,51711511.0 +2014-10-01 00:00:00,385.27,13334625.0,5137430973.75,10748970.9074,23495.0,0.315643117241,3.0,469.0,7.75,249839.180122,34661425924.0,1401226.99,12.63437263,2.47603693826,17.9191911454,184739.0,78197.0,47930532.0,74675.0,42895.0,731277.105689,146888.0,56591522.0 +2014-10-02 00:00:00,375.85,13338325.0,5013209451.25,10603470.865,23537.0,0.290183527027,1.0,521.0,7.68333333333,255008.266607,34661425924.0,1394779.35,11.80636226,3.12348681866,18.6892583411,161404.0,74630.0,48005162.0,69812.0,43549.0,624053.19042,118810.0,44654562.0 +2014-10-03 00:00:00,363.75,13341850.0,4853097937.5,19104053.4195,23578.0,0.291637758865,0.0,613.0,7.56666666667,242947.064808,34661425924.0,1286220.0,11.69504803,2.85294753178,17.6926462901,150641.0,72698.0,48077860.0,67817.0,41111.0,646978.005497,123942.0,45083900.0 +2014-10-04 00:00:00,336.0,13345425.0,4484062800.0,29342828.658,23623.0,0.316576160839,3.0,555.0,8.21666666667,246393.122465,34661425924.0,1205568.0,13.09999729,2.0189013644,17.1172511714,137659.0,70430.0,48148290.0,65139.0,37570.0,701363.387795,177720.0,59714061.0 +2014-10-05 00:00:00,293.67,13349875.0,3920457791.25,50489372.3796,23665.0,0.23857702809,1.0,533.0,6.28333333333,306699.13146,34661425924.0,1310061.87,11.43225211,1.97506785335,19.6490613892,207383.0,66673.0,48214963.0,62133.0,38310.0,832748.700077,225866.0,66329968.0 +2014-10-06 00:00:00,331.2,13353875.0,4422803400.0,52988509.5132,23709.0,0.27906125,2.0,459.0,7.26666666667,275684.612549,34661425924.0,1328774.4,12.29635546,1.60086017545,17.687277374,151236.0,75126.0,48290089.0,70344.0,44797.0,1220734.77883,250615.0,83003776.0 +2014-10-07 00:00:00,330.7,13357650.0,4417374855.0,25355984.8422,23754.0,0.303725331126,0.0,432.0,7.03333333333,260177.353093,34661425924.0,1252691.6,13.26892581,2.39150858007,15.9082049654,178444.0,78745.0,48368834.0,74334.0,46017.0,877334.114705,158394.0,52380811.0 +2014-10-08 00:00:00,346.26,13360925.0,4626353890.5,27011514.0096,23799.0,0.348238778626,1.0,492.0,8.68333333333,225716.776524,34661425924.0,1138502.88,13.07728331,1.79361478135,14.1738817788,165335.0,80324.0,48449158.0,73207.0,47635.0,767509.055483,183317.0,63475329.0 +2014-10-09 00:00:00,378.94,13364475.0,5064334156.5,45933268.4356,23841.0,0.300692359155,0.0,582.0,8.83333333333,247077.56033,35002482026.1,1350163.22,13.35198908,1.59442638945,17.1027971727,156106.0,78944.0,48528102.0,73307.0,45737.0,1095727.48307,223466.0,84680185.0 +2014-10-10 00:00:00,358.97,13368450.0,4798872496.5,24399643.3527,23886.0,0.285102383648,2.0,524.0,7.15,276657.268257,35002482026.1,1431572.36,13.41027929,2.16082326538,16.8795599627,164414.0,84811.0,48612913.0,73889.0,46219.0,919976.990281,184559.0,66251247.0 +2014-10-11 00:00:00,359.99,13372025.0,4813795279.75,12225887.1075,23922.0,0.252872265734,0.0,493.0,8.15,248817.543149,35002482026.1,1290564.15,10.51275487,2.07366222273,19.6361169436,152027.0,65724.0,48678637.0,61934.0,35821.0,700669.807512,172883.0,62235987.0 +2014-10-12 00:00:00,364.83,13375725.0,4879865751.75,14932563.8142,23963.0,0.280437635135,0.0,536.0,8.28333333333,257517.457245,35002482026.1,1353884.13,11.06974068,3.63059505061,21.1723036625,206084.0,63946.0,48742583.0,59581.0,35696.0,462113.008886,102215.0,37290971.0 +2014-10-13 00:00:00,381.46,13379550.0,5103763143.0,29128124.7036,24008.0,0.298339555556,1.0,411.0,7.78333333333,266217.371341,35002482026.1,1463662.02,12.83998343,2.36811214987,19.4367101349,181872.0,75304.0,48817887.0,70036.0,41438.0,763961.063203,162028.0,61807124.0 +2014-10-14 00:00:00,411.89,13383050.0,5512344464.5,37093444.3964,24056.0,0.347002114286,0.0,467.0,7.36666666667,243597.594692,35002482026.1,1446969.57,13.09047261,1.68522199119,17.7561886589,174859.0,81491.0,48899378.0,75953.0,45779.0,901154.578773,208459.0,85862253.0 +2014-10-15 00:00:00,394.0,13386725.0,5274369650.0,24157243.488,24100.0,0.304213068027,1.0,568.0,7.51666666667,255777.474426,35002482026.1,1452678.0,12.64154509,2.41597720221,18.8339059522,175952.0,77131.0,48976509.0,73184.0,44061.0,1182079.05356,152609.0,60127968.0 +2014-10-16 00:00:00,378.02,13390475.0,5061867359.5,24399394.8138,24142.0,0.286148353333,0.0,581.0,7.01666666667,260997.422884,35002482026.1,1422111.24,12.18979168,2.90553000496,19.2151228212,163270.0,74010.0,49050519.0,70193.0,41666.0,1054418.56352,129477.0,48944986.0 +2014-10-17 00:00:00,382.83,13393825.0,5127558024.75,,24182.0,0.302833328358,3.0,465.0,8.28333333333,233157.697776,35002482026.1,1286691.63,11.63600658,2.36272953463,17.9140092724,157782.0,71826.0,49122345.0,69098.0,40959.0,941743.990309,142251.0,54457847.0 +2014-10-18 00:00:00,389.68,13398050.0,5220952124.0,10840911.282,24221.0,0.234055301775,0.0,553.0,7.25,294057.096449,35002482026.1,1650684.48,11.15788265,3.79103150879,23.7597443648,156631.0,69474.0,49191819.0,64669.0,41342.0,623439.826932,111737.0,43541830.0 +2014-10-19 00:00:00,388.99,13401400.0,5213010586.0,4721466.5252,24261.0,0.300912238806,0.0,500.0,8.3,233157.697776,35002482026.1,1307006.4,10.3090553,4.01772156334,20.8573726542,211493.0,62664.0,49254483.0,58026.0,36468.0,469915.196832,83629.0,32531035.0 +2014-10-20 00:00:00,384.95,13404850.0,5160197007.5,14310409.018,24305.0,0.323252144928,0.0,483.0,8.08333333333,240117.629053,35002482026.1,1332696.9,12.24408182,2.83136555527,16.9893668014,155800.0,78443.0,49332926.0,71465.0,46187.0,779840.440892,122273.0,47069051.0 +2014-10-21 00:00:00,387.0,13408350.0,5189031450.0,12148360.731,24351.0,0.334653521429,1.0,542.0,8.5,243597.594692,35002482026.1,1359144.0,12.99216076,3.3392116878,16.6927942423,175051.0,81421.0,49414347.0,76716.0,45392.0,597224.093844,105175.0,40702541.0 +2014-10-22 00:00:00,385.1,13412625.0,5165201887.5,9834008.2884,24396.0,0.268498339181,3.0,537.0,6.75,297537.062088,35002482026.1,1650923.7,12.4960203,2.2344609069,20.754327056,171845.0,79546.0,49493893.0,74600.0,44840.0,856126.741995,191858.0,73884654.0 +2014-10-23 00:00:00,363.99,13416200.0,4883362638.0,23483316.0075,24441.0,0.320760398601,1.0,590.0,7.58333333333,255806.390893,35985640265.1,1305632.13,12.58522357,2.59289701095,16.4908760562,163026.0,79173.0,49573066.0,71289.0,43469.0,1056703.00106,138339.0,50354184.0 +2014-10-24 00:00:00,358.46,13420275.0,4810631776.5,14548033.4318,24486.0,0.278206355828,4.0,626.0,6.75,291583.508501,35985640265.1,1465384.48,13.03797728,2.54934247547,17.9486848842,165243.0,81643.0,49654709.0,74677.0,43214.0,729895.512446,160355.0,57480880.0 +2014-10-25 00:00:00,348.89,13424075.0,4683525526.75,16539946.2634,24528.0,0.279135993421,0.0,539.0,7.78333333333,271906.093817,35985640265.1,1329619.79,11.56370092,3.033959748,18.1048446351,189654.0,73440.0,49728149.0,66299.0,38104.0,967324.38188,125611.0,43824569.0 +2014-10-26 00:00:00,355.43,13427325.0,4772474124.75,10065011.0523,24567.0,0.306167961538,2.0,468.0,8.71666666667,232551.264448,35985640265.1,1158701.8,10.7606396,3.57492428975,16.4268653331,183560.0,70537.0,49798686.0,66113.0,36644.0,869465.611571,91191.0,32411926.0 +2014-10-27 00:00:00,356.5,13431050.0,4788169325.0,10810426.2336,24614.0,0.318117530201,2.0,465.0,7.23333333333,266539.526175,35985640265.1,1332240.5,12.80693278,3.15565016743,16.6249516441,181920.0,80135.0,49878821.0,74641.0,44008.0,1047668.33218,118423.0,42217623.0 +2014-10-28 00:00:00,354.94,13434800.0,4768547912.0,6945617.208,24664.0,0.336881026667,2.0,462.0,7.21666666667,268328.382056,35985640265.1,1335639.22,13.72107912,3.22495050619,15.074934763,177816.0,88600.0,49967421.0,80037.0,47428.0,831304.765164,116684.0,41415805.0 +2014-10-29 00:00:00,343.53,13438400.0,4616493552.0,15739258.4362,24712.0,0.335689298611,3.0,545.0,7.81666666667,257595.246774,35985640265.1,1241173.89,13.55763444,2.55554496276,13.7498769221,175287.0,90268.0,50057689.0,79347.0,46517.0,785066.400801,141379.0,48567875.0 +2014-10-30 00:00:00,337.0,13442725.0,4530198325.0,23212322.4063,24762.0,0.292451543353,1.0,551.0,6.63333333333,309472.067304,35985640265.1,1462243.0,14.37016784,3.13629350782,15.6661059804,175625.0,93338.0,50151027.0,80386.0,45950.0,713144.344889,138348.0,46623283.0 +2014-10-31 00:00:00,340.95,13447425.0,4584899553.75,16504572.9465,24811.0,0.263662090426,3.0,557.0,5.95,336304.90551,35985640265.1,1606897.35,13.21155884,3.35681301988,18.2473410779,174925.0,88062.0,50239089.0,79609.0,45000.0,1213778.65959,140401.0,47869731.0 +2014-11-01 00:00:00,327.39,13451425.0,4403862030.75,15368336.7378,24851.0,0.252825975,2.0,623.0,6.58333333333,286216.940859,35985640265.1,1313816.07,13.16989149,3.57362259049,17.6237601277,146848.0,74548.0,50313637.0,67184.0,40316.0,827309.28921,112295.0,36764265.0 +2014-11-02 00:00:00,326.41,13455525.0,4392017915.25,7544123.1432,24898.0,0.292299560976,3.0,621.0,7.11666666667,293372.364381,35985640265.1,1342197.92,12.40614973,4.38881319372,17.7007915386,236884.0,75827.0,50389464.0,64662.0,38323.0,559357.271166,93693.0,30582252.0 +2014-11-03 00:00:00,325.81,13459400.0,4385207114.0,11180474.8176,24946.0,0.315549851613,0.0,486.0,6.81666666667,277272.661458,35985640265.1,1266423.47,12.83380219,3.08088517437,14.9833590071,157911.0,84522.0,50473986.0,73300.0,44997.0,1042661.3117,126165.0,41105832.0 +2014-11-04 00:00:00,328.72,13463500.0,4425721720.0,13484368.4976,24996.0,0.306774012195,2.0,519.0,6.56666666667,293372.364381,35985640265.1,1353011.52,16.9453104,2.81879523275,14.9692598411,184888.0,90386.0,50564372.0,80673.0,45775.0,923157.212577,146020.0,47999638.0 +2014-11-05 00:00:00,341.99,13467500.0,4605750325.0,17524755.5005,25045.0,0.306803,1.0,536.0,7.2,314993.428437,39603666252.4,1372405.87,13.4448337,1.75912151651,15.377268877,171401.0,89249.0,50653621.0,79327.0,48836.0,1152156.04524,228125.0,78016547.0 +2014-11-06 00:00:00,347.96,13471125.0,4687412655.0,16142615.2623,25095.0,0.346701558621,0.0,619.0,8.55,285462.794521,39603666252.4,1265878.48,13.61566812,2.45992426624,14.0122256783,173515.0,90341.0,50743962.0,80971.0,50698.0,748729.864257,147891.0,51460059.0 +2014-11-07 00:00:00,342.26,13474725.0,4611859378.5,16004338.9,25148.0,0.368664395833,1.0,650.0,7.88333333333,283494.085593,39603666252.4,1236927.64,14.19042877,1.99664723168,13.8139380402,163094.0,89542.0,50833504.0,78705.0,46812.0,878920.594059,181003.0,61950234.0 +2014-11-08 00:00:00,345.84,13478625.0,4661447670.0,7456068.066,25191.0,0.280683628205,1.0,685.0,7.01666666667,307118.592726,39603666252.4,1352580.24,11.42289968,3.88936405775,17.8088247531,144394.0,75950.0,50909454.0,67080.0,41291.0,610662.429479,100556.0,34776386.0 +2014-11-09 00:00:00,356.34,13482100.0,4804211514.0,20481790.1603,25237.0,0.337913964029,0.0,607.0,8.21666666667,273650.540954,39603666252.4,1243626.6,15.08499306,3.46925791191,17.2206904192,223383.0,72217.0,50981671.0,63268.0,38477.0,527379.886903,100598.0,35847049.0 +2014-11-10 00:00:00,375.87,13486050.0,5069001613.5,28620676.023,25286.0,0.316004835443,1.0,498.0,7.18333333333,311056.010581,39603666252.4,1489196.94,12.86996556,2.37021916854,17.5573508294,176533.0,84819.0,51066490.0,75820.0,43980.0,892187.114242,167158.0,62829504.0 +2014-11-11 00:00:00,365.04,13489575.0,4924234458.0,14882481.9856,25334.0,0.344173531915,0.0,505.0,8.48333333333,277587.95881,39603666252.4,1291511.52,13.37547938,2.2875618304,14.7875096751,168913.0,87338.0,51153828.0,79449.0,47085.0,696341.698642,154662.0,56457994.0 +2014-11-12 00:00:00,430.07,13492950.0,5802913006.5,37534065.8368,25385.0,0.381036007407,0.0,560.0,8.08333333333,265775.705243,39603666252.4,1457077.16,13.57996146,1.61151342047,16.6012733425,179505.0,87769.0,51241597.0,82662.0,48232.0,987906.621628,210237.0,90416694.0 +2014-11-13 00:00:00,406.56,13496600.0,5487177696.0,53232141.6945,25443.0,0.400460732877,1.0,583.0,7.95,287431.503449,39603666252.4,1490042.4,15.77819904,1.23012496073,14.8830108773,197029.0,100117.0,51341714.0,95109.0,52232.0,1238485.91957,297937.0,121129353.0 +2014-11-14 00:00:00,396.56,13500250.0,5353659140.0,27656251.17,25495.0,0.358601390411,0.0,637.0,7.58333333333,287431.503449,39603666252.4,1452599.28,13.66636534,1.19227083091,16.3892913315,200490.0,88631.0,51430345.0,80812.0,45228.0,1507331.41189,307229.0,121834674.0 +2014-11-15 00:00:00,373.14,13504000.0,5038882560.0,14203649.0286,25536.0,0.27871554,2.0,624.0,7.11666666667,295306.339159,39603666252.4,1403379.54,11.49113334,2.28148035345,18.7539861822,156976.0,74831.0,51505176.0,69581.0,42041.0,818788.582349,164849.0,61511796.0 +2014-11-16 00:00:00,383.65,13507625.0,5182200331.25,11112256.5606,25580.0,0.308625475862,1.0,698.0,8.3,285462.794521,39603666252.4,1394951.4,11.2481313,2.95300572449,19.0208541275,220218.0,73338.0,51578514.0,67707.0,39111.0,696352.42901,123129.0,47238357.0 +2014-11-17 00:00:00,378.48,13511425.0,5113804134.0,38938370.702,25632.0,0.344037052632,0.0,492.0,7.5,299243.757015,39603666252.4,1443522.72,14.59071691,2.15760230265,16.9425560733,171933.0,85201.0,51663715.0,78525.0,43470.0,810899.075343,176770.0,66904022.0 +2014-11-18 00:00:00,379.91,13515175.0,5134550134.25,30706829.208,25681.0,0.331470566667,0.0,532.0,8.0,295306.339159,39603666252.4,1429601.33,13.12671076,1.63061777267,16.3338207806,176768.0,87524.0,51751239.0,79411.0,45342.0,1003526.48398,230771.0,87672375.0 +2014-11-19 00:00:00,374.77,13518600.0,5066365722.0,17608992.5904,25729.0,0.356575912409,0.0,540.0,7.51666666667,274455.576194,40300030327.9,1288459.26,13.42190503,2.40096534056,14.755434088,175445.0,87321.0,51838560.0,81149.0,44642.0,932714.638399,143192.0,53664217.0 +2014-11-20 00:00:00,361.7,13522025.0,4890916442.5,23510775.932,25777.0,0.351079459854,2.0,646.0,8.03333333333,274455.576194,40300030327.9,1243162.9,12.9020255,2.03247645751,14.5404271495,177646.0,85497.0,51924057.0,79495.0,44290.0,1049769.08983,169104.0,61164935.0 +2014-11-21 00:00:00,356.9,13525125.0,4827117112.5,,25825.0,0.389987629032,3.0,629.0,8.26666666667,248412.346337,40300030327.9,1111029.7,13.09970976,1.9325603178,12.8328505261,174282.0,86577.0,52010634.0,76668.0,43835.0,1154314.51645,161082.0,57490040.0 +2014-11-22 00:00:00,359.8,13529075.0,4867761185.0,13675105.2108,25868.0,0.272826518987,0.0,633.0,7.25,316525.409042,40300030327.9,1425167.8,11.58254175,3.40813595421,18.3108207421,166491.0,77832.0,52088466.0,71779.0,39748.0,1010860.91661,116222.0,41816636.0 +2014-11-23 00:00:00,362.99,13532600.0,4912198474.0,13429899.7056,25913.0,0.321120787234,2.0,554.0,8.91666666667,282468.877689,40300030327.9,1283532.64,11.46468237,4.20332134001,17.1044181181,224922.0,75041.0,52163507.0,67599.0,36246.0,630481.049042,84124.0,30536153.0 +2014-11-24 00:00:00,384.0,13536475.0,5198006400.0,27743551.3628,25962.0,0.317402980645,1.0,539.0,7.2,310515.432921,40300030327.9,1492608.0,12.49930625,2.96396168366,17.8121889805,163316.0,83797.0,52247304.0,73842.0,43888.0,684551.847315,131142.0,50358546.0 +2014-11-25 00:00:00,381.03,13539675.0,5159022365.25,27676199.2128,26010.0,0.375813367188,0.0,518.0,9.05,256425.647831,40300030327.9,1223868.36,12.20971239,1.57780389356,14.7786985135,169442.0,82813.0,52330117.0,78211.0,47826.0,971907.562731,203574.0,77567837.0 +2014-11-26 00:00:00,371.44,13543250.0,5030504780.0,19644162.8736,26061.0,0.359027104895,3.0,665.0,8.03333333333,286475.528436,40300030327.9,1332726.72,13.02889699,2.11673198592,14.8049491774,180983.0,90019.0,52420136.0,84534.0,47351.0,1104521.73435,169507.0,62961524.0 +2014-11-27 00:00:00,372.62,13546525.0,5047706145.5,9560979.6212,26108.0,0.361249557252,2.0,709.0,8.01666666667,262435.623952,40300030327.9,1224429.32,11.78619228,2.52325549599,14.7558939009,178381.0,82979.0,52503115.0,77335.0,45533.0,1029359.48563,130229.0,48525776.0 +2014-11-28 00:00:00,376.12,13550400.0,5096576448.0,27761270.9751,26156.0,0.310573606452,0.0,804.0,8.55,310515.432921,40300030327.9,1461602.32,11.65678584,0.95568145209,16.9979452708,175185.0,85987.0,52589102.0,80741.0,48034.0,1213410.976,406621.0,152938232.0 +2014-11-29 00:00:00,377.22,13554175.0,5112905893.5,38837921.148,26201.0,0.302248450331,2.0,681.0,7.81666666667,302502.131426,40300030327.9,1428154.92,11.54299905,1.91707689003,17.5336998478,166646.0,81452.0,52670554.0,76097.0,43948.0,1033732.0938,197488.0,74496486.0 +2014-11-30 00:00:00,375.96,13558075.0,5097293877.0,9680755.4622,26251.0,0.323831461538,1.0,619.0,7.51666666667,312518.758294,40300030327.9,1470379.56,11.696469,3.75389418188,18.1676373341,245004.0,80934.0,52751488.0,72338.0,40541.0,990440.120575,104185.0,39169446.0 +2014-12-01 00:00:00,381.72,13561650.0,5176753038.0,11399028.643,26309.0,0.408290608392,0.0,576.0,8.3,286475.528436,40300030327.9,1369993.08,14.00206215,2.25863180851,14.3876609956,174232.0,95220.0,52846708.0,86252.0,47506.0,1309082.4502,158902.0,60655884.0 +2014-12-02 00:00:00,381.93,13565200.0,5180956836.0,13320234.7422,26365.0,0.396053330986,4.0,634.0,9.56666666667,284472.203063,40300030327.9,1361198.52,14.21393491,0.947981492485,13.5058293811,205483.0,100786.0,52947494.0,94405.0,52374.0,1337249.83796,375957.0,143589145.0 +2014-12-03 00:00:00,378.25,13568225.0,5132181106.25,14914349.3881,26421.0,0.465200479339,0.0,563.0,9.15,242402.370215,40300030327.9,1149123.5,13.58502718,1.45531319291,11.8105934468,199881.0,97296.0,53044790.0,92810.0,48817.0,1219368.15128,208752.0,78960564.0 +2014-12-04 00:00:00,371.67,13571925.0,5044277364.75,16991820.296,26476.0,0.373038168919,1.0,644.0,8.4,294339.755889,40007470271.3,1380382.38,14.05123147,1.93815757839,13.6903309564,186491.0,100829.0,53145619.0,88683.0,49292.0,993707.545622,191625.0,71221370.0 +2014-12-05 00:00:00,373.98,13575675.0,5077030936.5,17548067.8395,26528.0,0.347106026667,1.0,553.0,7.08333333333,298317.320158,40007470271.3,1407286.74,13.71698344,1.41342932191,15.1484040904,194141.0,92900.0,53238519.0,86128.0,46581.0,1282269.54823,266232.0,99565413.0 +2014-12-06 00:00:00,374.05,13579300.0,5079337165.0,8939396.6812,26574.0,0.323829882759,1.0,591.0,8.06666666667,288373.409486,40007470271.3,1360045.8,11.67542429,1.83262724627,16.262071192,173360.0,83633.0,53322152.0,75452.0,41088.0,680509.661279,198404.0,74212899.0 +2014-12-07 00:00:00,375.73,13582350.0,5103296365.5,5588928.5715,26618.0,0.366259459016,5.0,564.0,9.46666666667,242631.420395,40007470271.3,1149733.8,10.89598656,2.78446689163,14.8626989154,232300.0,77357.0,53399509.0,72640.0,39926.0,804717.078002,109895.0,41290985.0 +2014-12-08 00:00:00,367.01,13586100.0,4986234561.0,15171597.2082,26671.0,0.354667993333,0.0,556.0,8.25,298317.320158,40007470271.3,1380691.62,12.62220787,2.02018579381,16.3399325428,183776.0,84498.0,53484007.0,80024.0,48592.0,1393038.48136,186220.0,68344784.0 +2014-12-09 00:00:00,350.29,13589575.0,4760292226.75,30788758.0714,26722.0,0.36871794964,1.0,560.0,8.66666666667,276440.716679,40007470271.3,1222161.81,14.93934077,1.08073774173,13.6421781062,191539.0,89587.0,53573594.0,86078.0,50121.0,1356402.29981,322835.0,113085882.0 +2014-12-10 00:00:00,350.97,13593675.0,4770972114.75,15505400.7171,26773.0,0.31308622561,0.0,625.0,7.05,326160.270039,40007470271.3,1443188.64,12.66263071,2.34901471297,15.9125490931,190602.0,90695.0,53664289.0,87315.0,48043.0,1349030.2628,175052.0,61438042.0 +2014-12-11 00:00:00,356.1,13597300.0,4841998530.0,31152376.5343,26822.0,0.341127468966,2.0,742.0,8.9,288373.409486,40007470271.3,1295135.7,12.19265382,2.02208230115,15.0897214228,187113.0,85829.0,53750118.0,82901.0,48125.0,826047.188733,179864.0,64049604.0 +2014-12-12 00:00:00,355.08,13600850.0,4829389818.0,14563870.3235,26867.0,0.320646119718,2.0,737.0,7.9,282407.063083,40007470271.3,1264439.88,11.48717516,2.58090038013,15.7851750871,177462.0,80103.0,53830221.0,76365.0,45965.0,748838.746605,137975.0,48992200.0 +2014-12-13 00:00:00,350.31,13604425.0,4765766121.75,11033033.484,26910.0,0.306697223776,1.0,742.0,8.95,284395.845217,40007470271.3,1255861.35,10.95838328,2.57117584261,15.7946140205,174655.0,79512.0,53909733.0,75799.0,43546.0,936868.67892,139430.0,48843853.0 +2014-12-14 00:00:00,353.28,13607725.0,4807337088.0,10832594.0415,26955.0,0.347786772727,0.0,742.0,9.38333333333,262519.241739,40007470271.3,1169356.8,10.70376498,4.0784895551,15.8179368558,231376.0,73926.0,53983659.0,68435.0,41144.0,602573.156375,81157.0,28671320.0 +2014-12-15 00:00:00,352.15,13611550.0,4793307332.5,14934582.1097,27017.0,0.410091490196,1.0,648.0,7.71666666667,304283.666561,40007470271.3,1351903.85,14.79932134,2.71377334943,14.1224926092,215842.0,95727.0,54079386.0,88535.0,50565.0,838145.724525,141464.0,49816388.0 +2014-12-16 00:00:00,336.73,13614875.0,4584536858.75,27552833.206,27074.0,0.434819112782,5.0,557.0,8.48333333333,264508.023873,40007470271.3,1124341.47,14.58563393,1.78682555358,11.3811263286,204914.0,98790.0,54178176.0,90848.0,53429.0,987898.297525,186868.0,62923964.0 +2014-12-17 00:00:00,318.2,13618050.0,4333263510.0,34354997.7328,27129.0,0.438233795276,1.0,693.0,8.9,252575.331067,40007470271.3,1014421.6,13.840813,1.43291793678,10.8258089302,203993.0,93704.0,54271880.0,88560.0,51062.0,1013157.42906,222483.0,70794117.0 +2014-12-18 00:00:00,317.7,13621525.0,4327558492.5,36108512.384,27191.0,0.450917179856,2.0,615.0,8.61666666667,272641.755669,39457671307.1,1108773.0,15.70384421,1.29164124702,10.7479861576,225354.0,103161.0,54375041.0,95565.0,51618.0,1297165.9748,270199.0,85842180.0 +2014-12-19 00:00:00,317.63,13624625.0,4327589638.75,15504768.846,27241.0,0.408802967742,3.0,592.0,10.7,243219.983475,39457671307.1,989099.82,14.30375502,1.65474510118,10.7450117325,160502.0,92052.0,54467093.0,86754.0,50106.0,883379.820862,188186.0,59773546.0 +2014-12-20 00:00:00,325.7,13628150.0,4438688455.0,13500795.7656,27296.0,0.393664964539,0.0,418.0,7.83333333333,276564.658629,39457671307.1,1152000.9,12.89936506,2.36254340718,12.5911370269,240775.0,91493.0,54558586.0,84341.0,43456.0,755847.598832,149712.0,48761047.0 +2014-12-21 00:00:00,326.93,13631775.0,4456636200.75,10142376.624,27342.0,0.323268317241,1.0,497.0,8.08333333333,284410.464547,39457671307.1,1188717.48,11.33814908,3.29700222188,14.7065716513,204217.0,80829.0,54639415.0,75527.0,42166.0,597130.430263,110282.0,36054494.0 +2014-12-22 00:00:00,332.53,13635000.0,4534046550.0,14298042.7698,27395.0,0.41735579845,0.0,492.0,9.3,253027.240873,39457671307.1,1076732.14,13.1266531,1.72359213397,12.0390010846,195624.0,89437.0,54728852.0,85763.0,45970.0,1311029.41774,187863.0,62470240.0 +2014-12-23 00:00:00,336.96,13639050.0,4595814288.0,10081769.6954,27452.0,0.357477154321,3.0,447.0,7.51666666667,317755.139701,39457671307.1,1369405.44,14.11126208,2.13406853103,13.7256233337,210726.0,99770.0,54828622.0,93782.0,46728.0,1095934.41369,190434.0,64168766.0 +2014-12-24 00:00:00,327.59,13642825.0,4469253041.75,8888193.3186,27502.0,0.332148165563,1.0,472.0,7.21666666667,296179.173425,39457671307.1,1240583.33,12.39728577,1.75445423656,13.858943529,174711.0,89515.0,54918137.0,84662.0,45956.0,1028991.52065,215851.0,70710498.0 +2014-12-25 00:00:00,319.31,13647050.0,4357639535.5,5018720.254,27541.0,0.234937491124,2.0,583.0,6.48333333333,331485.300058,39457671307.1,1351958.54,9.64807936,3.61683785055,19.126797295,147374.0,70684.0,54988821.0,65198.0,37301.0,901768.470146,117064.0,37379573.0 +2014-12-26 00:00:00,328.09,13650650.0,4478641758.5,9221690.8791,27579.0,0.267102763889,2.0,540.0,7.55,282449.013067,39457671307.1,1186373.44,16.42976058,3.7671253841,16.5463520223,145412.0,71700.0,55060521.0,67031.0,37071.0,635722.55983,95988.0,31492805.0 +2014-12-27 00:00:00,314.45,13654650.0,4293704692.5,10684733.0604,27624.0,0.2845763625,0.0,355.0,7.55,313832.236742,39457671307.1,1263774.55,19.41831457,2.95915032098,16.0426341779,188604.0,78776.0,55139297.0,74575.0,41118.0,711498.405096,135816.0,42707345.0 +2014-12-28 00:00:00,317.5,13658825.0,4336676937.5,6174406.1568,27668.0,0.266956736527,0.0,451.0,7.16666666667,327562.397099,39457671307.1,1329372.5,12.04266588,4.38965796271,17.7787770987,236392.0,74773.0,55214070.0,68015.0,39592.0,698406.145954,95383.0,30284193.0 +2014-12-29 00:00:00,314.49,13663050.0,4296892594.5,6698339.3112,27715.0,0.279029828402,4.0,505.0,6.81666666667,331485.300058,39457671307.1,1333123.11,14.06563348,3.21148005729,16.7032916103,159314.0,79812.0,55293882.0,72823.0,44340.0,693097.273397,131995.0,41511175.0 +2014-12-30 00:00:00,313.09,13666700.0,4278907103.0,7880730.4378,27761.0,0.319688876712,1.0,515.0,7.9,286371.916027,39457671307.1,1146848.67,13.95085145,2.28339062632,13.4532437505,181005.0,85247.0,55379129.0,80010.0,46738.0,1118283.6392,160419.0,50225689.0 +2014-12-31 00:00:00,317.4,13670575.0,4339040505.0,7378843.9928,27805.0,0.287341354839,1.0,558.0,7.8,313142.288941,40640955016.6,1233733.8,12.44896755,2.29927203813,14.7279844332,157377.0,83768.0,55462897.0,74288.0,45157.0,989198.003984,169054.0,53657583.0 +2015-01-01 00:00:00,315.7,13674725.0,4317110682.5,5553875.016,27835.0,0.184772240964,1.0,555.0,7.15,335365.290092,40640955016.6,1312680.6,8.00307587,5.24472107894,22.2627851364,116012.0,58963.0,55521860.0,53529.0,35055.0,489722.073235,79280.0,25028606.0 +2015-01-02 00:00:00,316.15,13678725.0,4324528908.75,6440895.954,27875.0,0.25239609375,0.0,627.0,6.93333333333,323243.653101,40640955016.6,1267761.5,10.72769484,4.47731193022,17.5507586455,168563.0,72234.0,55594094.0,66773.0,39083.0,695649.948409,89563.0,28315237.0 +2015-01-03 00:00:00,302.33,13682825.0,4136728482.25,29383119.753,27922.0,0.289051981707,3.0,734.0,6.43333333333,331324.744428,40640955016.6,1242878.63,11.90608788,2.277048877,15.0048125121,207571.0,82832.0,55676926.0,75473.0,43897.0,774531.679503,180541.0,54582870.0 +2015-01-04 00:00:00,270.93,13686975.0,3708212136.75,53104792.2513,27971.0,0.296036427711,1.0,692.0,8.03333333333,335365.290092,40640955016.6,1129778.1,20.28810703,1.37606575892,13.2029694987,206228.0,85570.0,55762496.0,79818.0,48874.0,1193920.56099,303038.0,82102043.0 +2015-01-05 00:00:00,276.8,13691175.0,3789717240.0,31326721.7,28024.0,0.320334291667,2.0,751.0,6.81666666667,339405.835756,40640955016.6,1166988.8,16.96708357,1.8631924023,12.4474822139,193982.0,93753.0,55856249.0,83904.0,49958.0,1083677.28304,226278.0,62633832.0 +2015-01-06 00:00:00,276.8,13695100.0,3790803680.0,22161280.1128,28073.0,0.314320458599,1.0,639.0,7.63333333333,317182.834605,40640955016.6,1089761.6,12.85666757,1.92972231619,12.5030013768,179154.0,87160.0,55943409.0,79804.0,47820.0,1113410.37336,204019.0,56472457.0 +2015-01-07 00:00:00,276.8,13698800.0,3791827840.0,,28124.0,0.34561327027,2.0,598.0,7.43333333333,299000.379118,40640955016.6,1027758.4,13.40521434,1.44844673743,11.0616325125,180992.0,92912.0,56036321.0,86052.0,49400.0,1286463.67088,256344.0,70955899.0 +2015-01-08 00:00:00,276.8,13702175.0,3792762040.0,16844821.0141,28176.0,0.390525725926,2.0,943.0,9.71666666667,272736.832304,40640955016.6,938075.2,14.45388694,1.82091455184,9.46346266368,186319.0,99126.0,56135447.0,89016.0,51405.0,1220111.03672,186115.0,51516706.0 +2015-01-09 00:00:00,276.8,13705975.0,3793813880.0,16411870.6472,28235.0,0.388834513158,4.0,691.0,7.46666666667,307081.470446,40640955016.6,1056268.8,16.14480781,1.3529243812,10.0395281862,201458.0,105211.0,56240658.0,93280.0,47951.0,1272129.62835,282056.0,78073011.0 +2015-01-10 00:00:00,278.0,13709500.0,3811241000.0,12735227.8125,28293.0,0.418209836879,1.0,833.0,8.61666666667,284858.469295,40640955016.6,984120.0,15.44061914,1.42434707814,9.29335662685,251092.0,105895.0,56346553.0,96782.0,43989.0,1161365.52865,248535.0,69092710.0 +2015-01-11 00:00:00,272.25,13713175.0,3733411893.75,12162899.0709,28344.0,0.352806986395,0.0,755.0,8.9,296980.106286,40640955016.6,1004330.25,14.29837347,2.52603337432,10.6892541269,209755.0,93957.0,56440510.0,84038.0,44354.0,1288684.75871,146039.0,39759184.0 +2015-01-12 00:00:00,270.0,13717275.0,3703664250.0,12816791.9462,28400.0,0.342448439024,3.0,655.0,7.1,358478.281007,43971662056.1,1115640.0,32.63994364,2.17906497131,11.3626317666,185802.0,98185.0,56538695.0,89969.0,45494.0,1006862.2269,189623.0,51198106.0 +2015-01-13 00:00:00,230.89,13719900.0,3167787711.0,55435210.3932,28455.0,0.533044866667,1.0,584.0,10.95,229513.533571,43971662056.1,609318.71,14.44909631,0.778878761966,6.14914431325,199744.0,99090.0,56637785.0,94090.0,53392.0,1638176.18758,338820.0,78230238.0 +2015-01-14 00:00:00,176.5,13723675.0,2422228637.5,75765080.8212,28518.0,0.417610099338,0.0,607.0,8.46666666667,330062.319708,43971662056.1,668935.0,15.87551555,0.843221826756,6.40245594893,228898.0,104481.0,56742266.0,97287.0,53403.0,2363588.93733,449467.0,79330845.0 +2015-01-15 00:00:00,218.11,13727150.0,2994028686.5,58159451.6668,28578.0,0.43344276259,1.0,824.0,8.41666666667,303832.201585,43971662056.1,761422.01,16.54900624,0.95723611038,6.5760578476,212403.0,115787.0,56858053.0,105562.0,50129.0,2644489.46786,364696.0,79543803.0 +2015-01-16 00:00:00,205.35,13730875.0,2819635181.25,27461799.4668,28637.0,0.400879020134,0.0,731.0,8.2,325690.633354,43971662056.1,768009.0,15.88562435,1.37047797482,6.82492668622,219873.0,112530.0,56970583.0,104844.0,48999.0,1973818.74113,272897.0,56039500.0 +2015-01-17 00:00:00,197.12,13734300.0,2707305216.0,17720961.7024,28689.0,0.383941678832,1.0,633.0,8.43333333333,299460.515231,43971662056.1,677501.44,12.64597155,1.80850578675,7.54128429747,254267.0,89839.0,57060422.0,83315.0,44126.0,1295133.39369,190046.0,37461945.0 +2015-01-18 00:00:00,211.18,13738025.0,2901196119.5,22608073.58,28740.0,0.346112308725,1.0,703.0,8.13333333333,325690.633354,43971662056.1,789179.66,12.75025624,2.45422898125,9.06613277884,223392.0,87047.0,57147469.0,79371.0,46926.0,987549.525829,152268.0,32155910.0 +2015-01-19 00:00:00,212.39,13741900.0,2918642141.0,14708752.3904,28795.0,0.360065896774,2.0,740.0,7.85,338805.692415,43971662056.1,826197.1,15.80453034,2.5408594262,8.78036367114,197559.0,94096.0,57241565.0,82018.0,46438.0,961837.517043,153098.0,32516443.0 +2015-01-20 00:00:00,212.99,13744900.0,2927526251.0,20941858.2344,28847.0,0.441115075,4.0,653.0,9.63333333333,262301.181225,43971662056.1,641951.86,14.41535966,1.6255303414,6.49157508343,194860.0,98890.0,57340455.0,87331.0,53157.0,1340464.0005,185416.0,39491841.0 +2015-01-21 00:00:00,215.2,13748325.0,2958639540.0,24048570.7942,28902.0,0.40686249635,2.0,830.0,9.8,299460.515231,43971662056.1,739857.6,13.96816034,0.830006437351,7.38005206931,197159.0,100251.0,57440706.0,90542.0,54154.0,1331879.33332,414214.0,89138779.0 +2015-01-22 00:00:00,233.9,13752075.0,3216610342.5,29762722.0422,28955.0,0.356907793333,3.0,683.0,8.33333333333,327876.476531,43971662056.1,880165.7,13.45202348,1.45342865317,9.26695058908,188687.0,94979.0,57535685.0,87136.0,51267.0,1361930.61691,258905.0,60557888.0 +2015-01-23 00:00:00,233.03,13755175.0,3205368430.25,20711796.5944,29002.0,0.379347564516,1.0,565.0,9.11666666667,271044.553932,43971662056.1,725422.39,13.16868437,1.6577349237,8.31744258573,179966.0,87217.0,57622902.0,81067.0,51979.0,1062942.25313,187786.0,43759854.0 +2015-01-24 00:00:00,244.64,13758200.0,3365806048.0,20145938.4825,29050.0,0.399211752066,2.0,520.0,9.48333333333,264487.024401,43971662056.1,742971.68,12.18056487,1.5591440338,8.28931920116,172854.0,89630.0,57712532.0,78100.0,49027.0,1201496.77972,194786.0,47652537.0 +2015-01-25 00:00:00,247.11,13761350.0,3400567198.5,27596035.9584,29101.0,0.405080285714,2.0,621.0,9.03333333333,275416.240286,43971662056.1,781361.82,12.2871243,2.23054184168,9.48738216081,256121.0,82358.0,57794890.0,72746.0,45781.0,960414.821701,141759.0,35030135.0 +2015-01-26 00:00:00,271.47,13764525.0,3736655601.75,100720023.703,29167.0,0.521926425197,2.0,540.0,10.2666666667,277602.083463,43971662056.1,866260.77,16.3312645,0.897834927459,8.2169998008,236920.0,105423.0,57900313.0,95324.0,57791.0,1985592.62886,355411.0,96483300.0 +2015-01-27 00:00:00,266.03,13768150.0,3662740944.5,39431712.1896,29223.0,0.391938572414,2.0,465.0,8.05,316947.260646,43971662056.1,967817.14,13.84178061,1.48977181071,9.77247579139,204121.0,99035.0,57999348.0,91044.0,57755.0,1238580.79385,244198.0,64964120.0 +2015-01-28 00:00:00,249.25,13772100.0,3432695925.0,42321101.3896,29270.0,0.299702208861,3.0,566.0,6.95,324166.338972,41272873894.7,987528.5,12.2880246,2.35809071378,11.0601599337,165874.0,89287.0,58088635.0,85017.0,57193.0,928260.255526,168017.0,41878308.0 +2015-01-29 00:00:00,233.19,13776350.0,3212507056.5,28900320.0726,29315.0,0.265471429412,1.0,692.0,6.83333333333,348786.567248,41272873894.7,993622.59,11.80085579,1.81543640443,11.224964019,171619.0,88519.0,58177154.0,87193.0,54237.0,960905.218458,234709.0,54731886.0 +2015-01-30 00:00:00,230.11,13779825.0,3170875530.75,23737084.1413,29360.0,0.327844043165,3.0,554.0,9.31666666667,285184.310868,41272873894.7,802163.46,11.96990901,1.8072914447,9.28859958314,167768.0,86360.0,58263514.0,85068.0,51000.0,928813.677166,192885.0,44384842.0 +2015-01-31 00:00:00,229.7,13783700.0,3166115890.0,18587806.7915,29410.0,0.328198193548,3.0,612.0,8.28333333333,318011.281903,41272873894.7,892843.9,12.15581794,2.42639584372,10.6592953845,239182.0,83762.0,58347276.0,82179.0,49557.0,771780.317597,160196.0,36797125.0 +2015-02-01 00:00:00,220.72,13787950.0,3043276324.0,27543601.0008,29454.0,0.264493558824,2.0,476.0,6.5,348786.567248,41272873894.7,940487.92,11.00546903,2.63834550131,11.8758971121,208727.0,79193.0,58426469.0,77506.0,47442.0,825510.153693,161503.0,35646882.0 +2015-02-02 00:00:00,223.0,13791625.0,3075532375.0,20208902.1363,29502.0,0.330242510204,1.0,501.0,8.46666666667,301597.796385,41272873894.7,822201.0,12.12436146,2.42851771355,9.87866154031,185554.0,83230.0,58509699.0,81679.0,46581.0,934329.69555,151821.0,33856084.0 +2015-02-03 00:00:00,236.51,13795000.0,3262655450.0,,29554.0,0.390975414815,1.0,646.0,9.06666666667,276977.568109,41272873894.7,801295.88,13.44597638,1.58660614406,8.5701010706,207461.0,93499.0,58603198.0,92194.0,50952.0,1169774.19115,213538.0,50503768.0 +2015-02-04 00:00:00,222.56,13799025.0,3071111004.0,30551800.212,29602.0,0.302390118012,2.0,618.0,7.3,330321.396041,41272873894.7,898474.72,12.3462302,2.0200266368,10.0553391604,198955.0,89353.0,58692551.0,89353.0,50011.0,1254353.8547,199849.0,44478360.0 +2015-02-05 00:00:00,217.37,13802700.0,3000292899.0,18353317.038,29650.0,0.33180977551,5.0,690.0,7.48333333333,301597.796385,41272873894.7,801443.19,12.51951528,1.7796594083,8.90215477407,181629.0,90028.0,58782579.0,89051.0,52979.0,1271930.42116,207174.0,45033515.0 +2015-02-06 00:00:00,220.47,13807075.0,3044045825.25,19144002.4733,29695.0,0.258096737143,0.0,658.0,7.03333333333,359044.995697,41272873894.7,966981.42,11.45022497,2.27010702508,11.5889431927,186259.0,83440.0,58866019.0,81964.0,49150.0,1017057.81312,193207.0,42596292.0 +2015-02-07 00:00:00,225.16,13811375.0,3109769195.0,19150007.3408,29742.0,0.273610872093,2.0,690.0,7.05,352889.938628,41272873894.7,970889.92,12.10137628,2.62956170562,11.2623095572,180449.0,86207.0,58952226.0,78776.0,47850.0,698170.290494,163982.0,36922120.0 +2015-02-08 00:00:00,223.5,13814575.0,3087557512.5,14151642.784,29792.0,0.392604117187,0.0,767.0,9.21666666667,262615.768281,41272873894.7,717658.5,11.45311434,2.13897882255,8.67617510518,251391.0,82716.0,59034942.0,73463.0,47422.0,640910.269644,150118.0,33551454.0 +2015-02-09 00:00:00,220.39,13818450.0,3045448195.5,23588351.1217,29849.0,0.368182993548,2.0,664.0,8.06666666667,342533.060668,44455415962.3,856876.32,13.78402009,2.16171738581,8.93883079491,197636.0,95860.0,59130802.0,85756.0,51721.0,813074.017463,179857.0,39638684.0 +2015-02-10 00:00:00,220.16,13822200.0,3043095552.0,17604948.4605,29903.0,0.36605432,2.0,636.0,7.7,331483.607098,44455415962.3,828682.24,14.18461123,1.88701381077,8.00264835685,189629.0,103551.0,59234353.0,87201.0,53275.0,820608.788105,199469.0,43915007.0 +2015-02-11 00:00:00,221.99,13825950.0,3069222640.5,13688603.9136,29959.0,0.379795453333,2.0,654.0,7.68333333333,331483.607098,44455415962.3,835570.36,14.66267797,1.9312943818,8.46567268822,189188.0,98701.0,59333054.0,87389.0,54516.0,868785.527118,194895.0,43264785.0 +2015-02-12 00:00:00,221.83,13829350.0,3067764710.5,11937945.2917,30011.0,0.388173595588,3.0,638.0,7.75,300545.137102,44455415962.3,757105.79,13.49018655,2.25785090417,8.06564313717,202264.0,93868.0,59426922.0,86100.0,49619.0,819424.174578,151161.0,33532143.0 +2015-02-13 00:00:00,239.94,13832850.0,3319054029.0,36397741.1328,30078.0,0.4819874,3.0,649.0,8.3,309384.699958,44455415962.3,843389.1,15.93974552,1.48346467896,7.85351615607,256202.0,107390.0,59534312.0,95533.0,52841.0,1009747.50518,236945.0,56852658.0 +2015-02-14 00:00:00,245.31,13836875.0,3394323806.25,40211567.5896,30151.0,0.455842391304,3.0,585.0,7.65,355792.404952,44455415962.3,991297.71,16.67820257,2.1805107858,9.26411825726,243646.0,107004.0,59641316.0,90182.0,48340.0,743325.923645,185324.0,45461720.0 +2015-02-15 00:00:00,243.99,13840225.0,3376876497.75,55456609.8165,30212.0,0.46226338806,1.0,582.0,8.15,296125.355674,44455415962.3,820538.37,13.43496996,1.99520040416,9.61324316092,295507.0,85355.0,59726671.0,80391.0,47139.0,734014.840187,168554.0,41125612.0 +2015-02-16 00:00:00,235.86,13844175.0,3265287115.5,24279753.0308,30279.0,0.426626386076,1.0,670.0,7.36666666667,349162.73281,44455415962.3,935184.9,15.54431223,2.27470664711,9.04968017883,223579.0,103339.0,59830010.0,87415.0,48062.0,735253.322373,174308.0,41112330.0 +2015-02-17 00:00:00,244.0,13848050.0,3378924200.0,23497611.521,30341.0,0.403652129032,0.0,569.0,7.73333333333,342533.060668,44455415962.3,949160.0,15.13607471,2.57109962555,9.59726589753,226216.0,98899.0,59928909.0,91708.0,48222.0,769047.25304,151297.0,36916500.0 +2015-02-18 00:00:00,234.87,13852075.0,3253436855.25,21686744.8332,30404.0,0.39326231677,2.0,707.0,6.71666666667,355792.404952,44455415962.3,948874.8,15.30417671,2.30415264264,9.07536511884,223247.0,104555.0,60033464.0,95051.0,51942.0,814178.367771,175336.0,41181074.0 +2015-02-19 00:00:00,241.59,13856175.0,3347513318.25,14398443.458,30456.0,0.322334335366,5.0,756.0,7.21666666667,362422.077094,44455415962.3,993659.67,13.71575584,2.3152126403,10.3500824957,181312.0,96005.0,60129469.0,87029.0,48838.0,703399.909491,177651.0,42918722.0 +2015-02-20 00:00:00,243.56,13860325.0,3375820757.0,20545399.9086,30513.0,0.345417722892,3.0,671.0,7.36666666667,366841.858522,44455415962.3,1013940.28,13.92458106,2.64165156345,10.4844459151,194679.0,96709.0,60226178.0,87583.0,50095.0,723775.886795,157591.0,38382817.0 +2015-02-21 00:00:00,245.66,13863775.0,3405774966.5,10804116.033,30573.0,0.438249362319,3.0,703.0,8.85,304964.91853,44455415962.3,850966.24,14.40873654,2.19622567518,9.19555915756,248310.0,92541.0,60318719.0,86038.0,50836.0,765685.841766,157725.0,38746758.0 +2015-02-22 00:00:00,236.0,13867550.0,3272741800.0,16738060.9113,30625.0,0.348821192053,1.0,654.0,7.83333333333,333693.497812,44455415962.3,893732.0,12.44675566,3.56715353405,10.3888501418,223159.0,86028.0,60404747.0,77520.0,47415.0,480914.145479,106163.0,25054486.0 +2015-02-23 00:00:00,237.09,13870975.0,3288669462.75,13288774.0235,30683.0,0.426743445255,1.0,668.0,9.15,317934.931986,46684376316.9,815115.42,13.83752097,2.51666709348,8.40879982669,215517.0,96936.0,60501683.0,88993.0,52133.0,718922.650584,136609.0,32388687.0 +2015-02-24 00:00:00,240.1,13874425.0,3331249442.5,11274061.049,30739.0,0.410681304348,1.0,575.0,8.8,320255.62492,46684376316.9,831706.4,14.56045942,2.17279022955,7.96173190508,196851.0,104463.0,60606146.0,97226.0,55958.0,830578.411427,159426.0,38278265.0 +2015-02-25 00:00:00,238.59,13878325.0,3311229561.75,9309414.2775,30794.0,0.35699675,1.0,686.0,7.06666666667,362028.097736,46684376316.9,934079.85,15.13904695,2.17355368091,8.91425156272,194596.0,104785.0,60710931.0,97116.0,51380.0,793938.981734,180120.0,42974777.0 +2015-02-26 00:00:00,237.5,13881925.0,3296957187.5,11102663.7354,30849.0,0.385324444444,1.0,708.0,8.63333333333,334179.782525,46684376316.9,858325.0,14.42623973,2.36158240482,8.46908671113,189240.0,101348.0,60812279.0,89371.0,52727.0,783337.058361,153033.0,36345333.0 +2015-02-27 00:00:00,254.0,13885875.0,3527012250.0,37037780.1483,30905.0,0.359558037975,1.0,667.0,7.56666666667,366669.483604,46684376316.9,1006856.0,14.17573583,1.80656058098,9.73795638087,199935.0,103395.0,60915674.0,93947.0,55833.0,1875028.08472,219422.0,55733310.0 +2015-02-28 00:00:00,252.98,13889250.0,3513702465.0,11880490.4306,30960.0,0.413418037037,1.0,847.0,9.95,313293.546117,46684376316.9,857096.24,13.71948104,2.68235134159,9.49596428057,238834.0,90259.0,61005933.0,79240.0,50852.0,711898.996986,126307.0,31953168.0 +2015-03-01 00:00:00,247.56,13893000.0,3439351080.0,19892476.44,31019.0,0.39883224,4.0,609.0,7.73333333333,348103.94013,46684376316.9,931320.72,12.66952726,3.40460775801,10.7949175881,229461.0,86274.0,61092207.0,77863.0,49635.0,915290.390029,110497.0,27354714.0 +2015-03-02 00:00:00,263.81,13896750.0,3666101617.5,31556418.9785,31084.0,0.435883666667,5.0,668.0,7.46666666667,348103.94013,46684376316.9,993508.46,16.08425123,1.94809240613,9.65180414825,213896.0,102935.0,61195142.0,92924.0,54520.0,2057569.86744,193317.0,50999042.0 +2015-03-03 00:00:00,275.8,13900600.0,3833785480.0,42763249.6188,31145.0,0.401849292208,1.0,554.0,8.1,357386.711867,46684376316.9,1065967.0,15.32856227,1.63294857423,9.76679005333,216316.0,109142.0,61304284.0,99109.0,57819.0,1209244.9502,236688.0,65278663.0 +2015-03-04 00:00:00,281.65,13904525.0,3916209466.25,35607951.9015,31206.0,0.390006764331,0.0,730.0,7.21666666667,364348.79067,46684376316.9,1109701.0,15.09375814,1.6584395366,10.5841043054,211468.0,104846.0,61409130.0,96428.0,56544.0,927352.901759,237573.0,66912358.0 +2015-03-05 00:00:00,265.63,13907375.0,3694216021.25,34527850.6772,31259.0,0.473254070175,1.0,744.0,10.5166666667,264558.994499,46684376316.9,760764.32,14.20542004,1.35177203049,7.87451035596,195590.0,96611.0,61505741.0,87646.0,54211.0,1005916.16768,211870.0,56279040.0 +2015-03-06 00:00:00,272.12,13911325.0,3785549759.0,24879813.321,31323.0,0.410255791139,4.0,619.0,7.41666666667,366669.483604,46684376316.9,1079500.04,17.21188567,1.83004934648,11.2019678936,199410.0,96367.0,61602108.0,90351.0,55281.0,940738.476004,216770.0,58987483.0 +2015-03-07 00:00:00,275.83,13914850.0,3838133075.5,14422135.788,31378.0,0.395193829787,3.0,734.0,9.2,327217.703723,46684376316.9,975886.54,13.57345998,1.73424804512,10.3520371274,222227.0,94270.0,61696378.0,85542.0,56003.0,982317.326521,204008.0,56271451.0 +2015-03-08 00:00:00,273.87,13918750.0,3811928062.5,13054878.3984,31431.0,0.34057775641,0.0,696.0,7.95,362028.097736,46684376316.9,1071653.31,13.14254063,1.11675471956,12.3853328479,213398.0,86526.0,61782904.0,75981.0,50184.0,2518102.63592,350390.0,95961386.0 +2015-03-09 00:00:00,287.48,13922050.0,4002310934.0,39386293.7769,31488.0,0.435376393939,1.0,662.0,8.88333333333,311208.02387,47427554950.6,952708.72,14.01348729,1.98391713989,9.87784964074,201698.0,96449.0,61879353.0,86735.0,54236.0,869353.142216,167043.0,48021598.0 +2015-03-10 00:00:00,294.06,13925825.0,4095028099.5,47454151.09,31555.0,0.448604423841,1.0,574.0,8.08333333333,356003.118215,47427554950.6,1114781.46,16.8128673,1.27607385496,9.9226633555,210072.0,112347.0,61991700.0,101305.0,63776.0,1209163.67226,297083.0,87360262.0 +2015-03-11 00:00:00,293.29,13929975.0,4085522367.75,20776296.8445,31616.0,0.373125481928,2.0,746.0,7.2,391367.666382,47427554950.6,1221552.85,15.46580835,1.69914254325,11.8763402232,208179.0,102856.0,62094556.0,95980.0,59821.0,964364.131833,245124.0,71892311.0 +2015-03-12 00:00:00,297.39,13933300.0,4143624087.0,19575104.525,31679.0,0.475402819549,3.0,728.0,8.91666666667,313565.660415,47427554950.6,992985.21,14.35821792,1.64266848442,10.1684028304,193924.0,97654.0,62192210.0,92444.0,60624.0,1105245.8328,203267.0,60449520.0 +2015-03-13 00:00:00,289.51,13936775.0,4034835730.25,25887106.3752,31733.0,0.393578035971,1.0,730.0,7.56666666667,327711.479681,47427554950.6,1009810.88,13.87866807,1.81764866024,10.4378611815,198297.0,96745.0,62288955.0,87615.0,56780.0,936006.72143,191896.0,55555889.0 +2015-03-14 00:00:00,284.21,13940125.0,3961922926.25,21131305.5294,31784.0,0.382774686567,2.0,716.0,8.15,315923.296959,47427554950.6,955514.02,12.3819142,2.23050982701,10.7569012023,219463.0,88828.0,62377783.0,80884.0,50147.0,845760.366632,150728.0,42838369.0 +2015-03-15 00:00:00,283.57,13943800.0,3954043366.0,10021349.56,31833.0,0.33737155102,2.0,731.0,7.53333333333,346572.572037,47427554950.6,1045239.02,11.85474118,4.16808689067,12.3730603596,222639.0,84477.0,62462260.0,73041.0,47759.0,567261.992468,88434.0,25077189.0 +2015-03-16 00:00:00,290.88,13947075.0,4056925176.0,17342897.2995,31889.0,0.431848793893,0.0,702.0,8.98333333333,308850.387326,47427554950.6,956704.32,14.04389459,2.55874557833,9.78285293576,206461.0,97794.0,62560054.0,85728.0,52332.0,845772.82938,128540.0,37389584.0 +2015-03-17 00:00:00,287.02,13950650.0,4004115563.0,17346142.9648,31945.0,0.393920734266,1.0,634.0,7.45,337142.025859,47427554950.6,1030114.78,14.75421706,2.1665266784,9.88233446536,199845.0,104238.0,62664292.0,93255.0,59409.0,879535.338765,165657.0,47546831.0 +2015-03-18 00:00:00,265.85,13954175.0,3709717423.75,51441422.9554,32000.0,0.396392368794,1.0,699.0,8.01666666667,332426.75277,47427554950.6,941109.0,15.20202714,1.56097381904,9.13831140457,191204.0,102985.0,62767277.0,89818.0,57931.0,1313065.33102,226782.0,60289864.0 +2015-03-19 00:00:00,260.62,13957750.0,3637668805.0,45519026.7836,32061.0,0.432512986014,3.0,577.0,8.16666666667,337142.025859,47427554950.6,935886.42,16.03415694,1.54960977004,9.13826644795,190851.0,102414.0,62869691.0,89798.0,55783.0,1264777.94069,231736.0,60394974.0 +2015-03-20 00:00:00,259.8,13961275.0,3627139245.0,13095313.597,32117.0,0.404017319149,3.0,565.0,7.75,332426.75277,47427554950.6,919951.8,16.10498382,1.95695428884,8.92212900911,198449.0,103109.0,62972800.0,93346.0,58961.0,898988.249015,180944.0,47009366.0 +2015-03-21 00:00:00,257.83,13964850.0,3600557275.5,12061583.1848,32172.0,0.391215699301,0.0,660.0,8.53333333333,337142.025859,47427554950.6,925351.87,14.67230432,2.63732500014,9.21133080491,218099.0,100458.0,63073258.0,83857.0,57071.0,671989.200632,136085.0,35086759.0 +2015-03-22 00:00:00,260.5,13968175.0,3638709587.5,12590580.7181,32221.0,0.368713714286,0.0,618.0,7.78333333333,313565.660415,47427554950.6,869288.5,12.03965358,3.47341614438,10.3080539778,214152.0,84331.0,63157589.0,76544.0,51624.0,500187.761969,96073.0,25026903.0 +2015-03-23 00:00:00,266.07,13971975.0,3717523388.25,18292679.2528,32283.0,0.41236225,1.0,600.0,7.26666666667,358360.75476,47427554950.6,1015589.19,17.375943,2.17528868533,9.55129493088,221091.0,106330.0,63263919.0,92109.0,57331.0,777604.434574,175471.0,46687559.0 +2015-03-24 00:00:00,247.83,13976150.0,3463709254.5,35659793.7206,32335.0,0.316627227545,3.0,579.0,6.85,387831.112209,46717549644.7,1038159.87,14.32893236,1.90562109299,10.7696284117,185435.0,96397.0,63360316.0,88390.0,57932.0,995369.888364,219823.0,54478819.0 +2015-03-25 00:00:00,245.68,13980300.0,3434680104.0,29366377.8444,32384.0,0.298449006024,1.0,719.0,6.4,385508.770219,46717549644.7,1023257.2,15.31775967,1.84365311379,10.8938273182,182792.0,93930.0,63454246.0,88646.0,56393.0,1048542.22335,225910.0,55501612.0 +2015-03-26 00:00:00,251.98,13984025.0,3523694619.5,19168024.6401,32436.0,0.353615073826,1.0,706.0,7.61666666667,346028.956402,46717549644.7,942153.22,14.07414031,1.9821145359,9.57560366294,188107.0,98391.0,63552637.0,89463.0,59301.0,970255.894672,188637.0,47532733.0 +2015-03-27 00:00:00,248.63,13988325.0,3477917244.75,13250514.0544,32492.0,0.326431023256,2.0,891.0,7.0,399442.822155,46717549644.7,1072838.45,15.37769189,1.89742061104,10.0923637373,202290.0,106302.0,63658939.0,94188.0,59946.0,1081116.6675,227414.0,56541941.0 +2015-03-28 00:00:00,251.52,13992075.0,3519286704.0,12438975.7044,32543.0,0.345914466667,0.0,786.0,7.88333333333,348351.298391,46717549644.7,946218.24,12.89657663,2.80417993649,10.5073483393,208232.0,90053.0,63748992.0,83161.0,52328.0,699832.03712,134157.0,33743136.0 +2015-03-29 00:00:00,244.05,13995850.0,3415687192.5,16844245.7552,32594.0,0.339593403974,1.0,687.0,7.3,350673.64038,46717549644.7,924217.35,12.19379189,2.97162273576,10.5677980928,228699.0,87456.0,63836448.0,78466.0,48116.0,542197.767181,127439.0,31101436.0 +2015-03-30 00:00:00,245.18,13999400.0,3432372892.0,18935901.105,32650.0,0.396519070423,2.0,611.0,7.95,329772.562477,46717549644.7,873821.52,14.80696195,2.06730132554,8.55806787131,202713.0,102105.0,63938553.0,92978.0,53338.0,809237.493053,172399.0,42268706.0 +2015-03-31 00:00:00,242.92,14003125.0,3401639125.0,15840546.576,32706.0,0.378511852349,2.0,622.0,7.8,346028.956402,46717549644.7,908277.88,14.73616593,2.14626530343,8.62611240906,203189.0,105294.0,64043847.0,98965.0,56784.0,780481.875871,174210.0,42318994.0 +2015-04-01 00:00:00,242.7,14006675.0,3399420022.5,16976658.2664,32771.0,0.464497852113,0.0,782.0,8.18333333333,329772.562477,46717549644.7,865953.6,18.11563857,1.99025148798,6.84061616241,241041.0,126590.0,64170437.0,115358.0,64548.0,1065013.43306,179274.0,43509758.0 +2015-04-02 00:00:00,252.44,14010350.0,3536772754.0,21296212.0831,32832.0,0.421406176871,2.0,703.0,7.16666666667,341384.272423,46717549644.7,931756.04,16.0150584,1.74014111849,8.05418149128,214884.0,115686.0,64286123.0,104713.0,60055.0,919886.269914,212109.0,53544855.0 +2015-04-03 00:00:00,254.39,14014125.0,3565053258.75,18034538.2096,32886.0,0.363339635762,1.0,907.0,7.85,350673.64038,46717549644.7,963883.71,14.6205005,2.39986468582,9.28955001928,195509.0,103760.0,64389883.0,94497.0,54670.0,710039.263911,157884.0,40164086.0 +2015-04-04 00:00:00,253.77,14017975.0,3557341515.75,9020735.9226,32944.0,0.382689090909,0.0,823.0,7.60833333333,357640.666348,46717549644.7,980821.05,15.06052225,3.44400153765,10.4174212975,228536.0,94152.0,64484035.0,84096.0,48171.0,534385.211886,112224.0,28479112.0 +2015-04-05 00:00:00,257.03,14021750.0,3604010402.5,13187093.6974,32998.0,0.360845562914,0.0,803.0,7.55,371157.005412,49446390688.2,973886.67,14.3073758,4.41566988741,10.3552087232,222020.0,94048.0,64578083.0,81030.0,48951.0,464142.976205,85808.0,22055242.0 +2015-04-06 00:00:00,254.7,14024975.0,3572161132.5,17917019.4402,33054.0,0.434446426357,1.0,755.0,9.46666666667,317081.150319,49446390688.2,825228.0,15.31261593,2.91357693761,8.17470207729,189967.0,100949.0,64679032.0,88792.0,52919.0,630939.019932,111204.0,28323536.0 +2015-04-07 00:00:00,255.48,14028950.0,3584116146.0,13278749.6896,33116.0,0.393738044025,4.0,653.0,7.06666666667,390820.952719,49446390688.2,1019620.68,16.185038,2.00594952124,9.12118404809,220417.0,111786.0,64790818.0,102214.0,59240.0,825264.711976,198958.0,50829827.0 +2015-04-08 00:00:00,245.89,14031925.0,3450310038.25,24571057.2513,33172.0,0.474054033613,2.0,746.0,9.8,292501.216186,49446390688.2,735211.1,15.47753386,1.43199848717,6.80454894629,214628.0,108047.0,64898865.0,101474.0,61556.0,920414.832755,208799.0,51341612.0 +2015-04-09 00:00:00,244.98,14035500.0,3438416790.0,16720384.3248,33230.0,0.410024020979,1.0,717.0,7.86666666667,351493.058105,49446390688.2,879723.18,16.98327802,1.72758200287,7.46654427866,203465.0,117822.0,65016687.0,103426.0,62945.0,869233.747254,207863.0,50922224.0 +2015-04-10 00:00:00,235.71,14039050.0,3309144475.5,23143726.6395,33288.0,0.412722584507,1.0,857.0,8.63333333333,349035.064692,49446390688.2,843606.09,29.80724162,2.02773244646,7.39415107239,215133.0,114091.0,65130778.0,105399.0,65043.0,938294.357911,176503.0,41603422.0 +2015-04-11 00:00:00,236.7,14042475.0,3323853832.5,12494304.0183,33343.0,0.408058934307,3.0,754.0,7.4,336745.097625,49446390688.2,814721.4,17.10524583,1.88755422875,7.87520443869,243573.0,103454.0,65234232.0,96631.0,53487.0,775358.464219,182352.0,43162808.0 +2015-04-12 00:00:00,236.76,14045875.0,3325501365.0,8924492.375,33389.0,0.341018955882,0.0,761.0,8.18333333333,334287.104212,49446390688.2,808298.64,14.35766331,3.00752144602,9.09385986229,193479.0,88884.0,65323116.0,88884.0,46938.0,518158.274837,113515.0,26875906.0 +2015-04-13 00:00:00,225.99,14049400.0,3175023906.0,23401181.8784,33447.0,0.41720977305,1.0,755.0,7.46666666667,346577.071279,49446390688.2,800004.6,15.91337178,2.21917378774,7.59868353565,232236.0,105282.0,65428398.0,96153.0,55020.0,736302.887551,159519.0,36049660.0 +2015-04-14 00:00:00,216.0,14053350.0,3035523600.0,29001276.605,33510.0,0.402195873418,4.0,634.0,6.08333333333,388362.959305,49446390688.2,856656.0,16.94687098,1.52072148472,7.55615143069,219510.0,113372.0,65541770.0,101712.0,60013.0,1094007.70927,260797.0,56332209.0 +2015-04-15 00:00:00,218.96,14056425.0,3077794818.0,16824427.8048,33564.0,0.443761097561,0.0,693.0,8.11666666667,302333.189839,49446390688.2,676586.4,15.07987703,1.61399287992,6.41551284361,190441.0,105461.0,65647231.0,95743.0,59738.0,796458.568182,191451.0,41920036.0 +2015-04-16 00:00:00,229.62,14059875.0,3228428497.5,20046415.736,33616.0,0.382157318841,2.0,717.0,8.41666666667,339203.091039,49446390688.2,795633.3,15.02016737,1.92535598771,7.64568866936,196262.0,104063.0,65751294.0,95847.0,58301.0,1092751.34812,179967.0,41323958.0 +2015-04-17 00:00:00,222.67,14063225.0,3131458310.75,16493179.0,33668.0,0.388211507463,2.0,794.0,8.35,329371.117385,49446390688.2,749061.88,14.2760589,1.84699613867,7.33734173123,191876.0,102089.0,65853383.0,93893.0,56176.0,1160090.32854,182134.0,40555682.0 +2015-04-18 00:00:00,222.32,14066550.0,3127275396.0,9786033.9576,33722.0,0.413204338346,5.0,777.0,9.41666666667,326913.123972,49446390688.2,742104.16,13.91339511,2.01955705498,7.38529676366,225102.0,100484.0,65953867.0,89058.0,50830.0,888595.044647,165284.0,36745887.0 +2015-04-19 00:00:00,225.72,14069950.0,3175869114.0,11259642.366,33769.0,0.351204713235,0.0,921.0,7.7,334287.104212,49446390688.2,770156.64,12.06487514,2.99938320338,8.92283479893,168858.0,86313.0,66040180.0,77576.0,47948.0,824017.017661,113757.0,25677167.0 +2015-04-20 00:00:00,224.63,14074100.0,3161465083.0,13291796.39,33832.0,0.383447554217,2.0,654.0,7.41666666667,408026.906612,49446390688.2,935583.95,15.96574801,2.2615702684,8.12646749705,253148.0,115128.0,66155308.0,104049.0,59251.0,1314222.73997,184164.0,41368777.0 +2015-04-21 00:00:00,224.88,14078075.0,3165877506.0,19229850.61,33891.0,0.376958301887,3.0,629.0,7.9,376310.70587,47610564513.5,897496.08,16.81026573,2.30315419307,7.86856226054,205286.0,114061.0,66269369.0,114061.0,60783.0,1167048.98372,173284.0,38968128.0 +2015-04-22 00:00:00,237.34,14081650.0,3342138811.0,18434088.306,33951.0,0.421495545455,1.0,792.0,8.46666666667,338442.961883,47610564513.5,852287.94,16.12435635,1.72090346486,7.49877209499,222085.0,113657.0,66383026.0,106012.0,59785.0,1492167.79494,208669.0,49525610.0 +2015-04-23 00:00:00,235.48,14085100.0,3316759348.0,10243639.5983,34006.0,0.401037275362,5.0,716.0,7.8,326609.291887,47610564513.5,815702.72,14.77482324,2.02844379778,7.60625805429,212819.0,107241.0,66490267.0,101207.0,60569.0,1043100.65398,170771.0,40213228.0 +2015-04-24 00:00:00,230.93,14088100.0,3253364933.0,16246989.8052,34068.0,0.521449758333,3.0,906.0,9.16666666667,284008.079902,47610564513.5,696484.88,16.22929386,1.64014286819,6.29915418566,205205.0,110568.0,66600835.0,102383.0,57656.0,1300018.22487,183886.0,42464891.0 +2015-04-25 00:00:00,228.6,14091950.0,3221419770.0,10340224.6695,34124.0,0.366914545455,3.0,857.0,8.11666666667,364477.035874,47610564513.5,902741.4,99.96396999,2.7507154919,8.95665641433,242148.0,100790.0,66701625.0,94093.0,49445.0,1061784.87241,143563.0,32818421.0 +2015-04-26 00:00:00,218.42,14095675.0,3078777333.5,22650709.6452,34176.0,0.349890369128,0.0,715.0,7.5,352643.365878,47610564513.5,816453.96,13.29723822,2.30235825952,8.70782052239,226263.0,93761.0,66795386.0,86025.0,47452.0,986913.304142,162355.0,35461638.0 +2015-04-27 00:00:00,222.59,14099125.0,3138324233.75,26278039.6554,34235.0,0.430339355072,0.0,655.0,7.91666666667,326609.291887,47610564513.5,771274.35,15.1962056,1.5252841394,7.0511999232,203028.0,109382.0,66904768.0,101588.0,50759.0,1387033.68476,227171.0,50565946.0 +2015-04-28 00:00:00,222.66,14103050.0,3140185113.0,18261361.0224,34294.0,0.377461363057,1.0,623.0,7.35,371577.237872,47610564513.5,877280.4,15.80028461,1.80441524926,7.80262554032,218502.0,112434.0,67017202.0,106587.0,56007.0,1282095.82139,218353.0,48618543.0 +2015-04-29 00:00:00,225.69,14106275.0,3183645204.75,13645539.3348,34357.0,0.491518984496,0.0,713.0,9.06666666667,305308.685895,47610564513.5,731686.98,17.28262292,1.73331907692,6.25432288506,207741.0,116989.0,67134191.0,106124.0,54016.0,1302466.31542,187040.0,42213058.0 +2015-04-30 00:00:00,235.13,14109600.0,3317590248.0,26557928.6544,34414.0,0.431984932331,1.0,741.0,8.46666666667,314775.621891,47610564513.5,785569.33,16.08932183,1.70122647655,6.88673034102,215077.0,114070.0,67248261.0,108264.0,54393.0,1220912.96657,196388.0,46176646.0 +2015-05-01 00:00:00,233.43,14113275.0,3294461783.25,14150462.94,34469.0,0.375636707483,1.0,793.0,8.36666666667,347909.89788,47610564513.5,861356.7,15.30178105,1.98870379097,8.1850003801,197072.0,105236.0,67353497.0,97071.0,51844.0,1211402.25171,185548.0,43312468.0 +2015-05-02 00:00:00,234.13,14116950.0,3305201503.5,9974295.652,34523.0,0.37364192517,0.0,704.0,8.0,347909.89788,47610564513.5,863705.57,14.07475563,2.67040440978,8.95811452456,238390.0,96416.0,67449913.0,86271.0,44880.0,938951.080965,138144.0,32343624.0 +2015-05-03 00:00:00,240.51,14120400.0,3396097404.0,13232149.4691,34571.0,0.350380963768,1.0,732.0,7.38333333333,326609.291887,47610564513.5,832645.62,12.37823502,2.38939848894,9.6777621256,212123.0,86037.0,67535950.0,79473.0,45731.0,814631.001058,144890.0,34847499.0 +2015-05-04 00:00:00,236.17,14123700.0,3335594229.0,16331946.5745,34622.0,0.390681439394,2.0,783.0,9.06666666667,312624.333323,47643398017.8,782431.21,13.94423733,2.03839819441,8.31312377816,190201.0,94120.0,67630070.0,88545.0,50546.0,1115767.98657,162530.0,38384611.0 +2015-05-05 00:00:00,234.66,14127550.0,3315170883.0,18457399.2768,34681.0,0.383178435065,1.0,698.0,7.85,364728.388877,47643398017.8,907195.56,16.03734494,2.28454419945,7.94593688415,219068.0,114171.0,67744241.0,107830.0,56622.0,1185724.4293,169224.0,39710134.0 +2015-05-06 00:00:00,235.79,14131125.0,3331977963.75,16717868.3136,34739.0,0.408176643357,2.0,691.0,8.58333333333,338676.3611,47643398017.8,846721.89,16.01690293,1.96477839435,7.46036767816,219506.0,113496.0,67857737.0,107858.0,57027.0,1163293.86459,182769.0,43095033.0 +2015-05-07 00:00:00,233.99,14135150.0,3307483748.5,29515495.9134,34800.0,0.38055221118,1.0,724.0,6.81666666667,381306.952007,47643398017.8,945553.59,16.35823476,1.99660972098,8.33674475401,227324.0,113420.0,67971157.0,107329.0,52409.0,1369922.51817,202393.0,47357958.0 +2015-05-08 00:00:00,244.72,14138850.0,3460059372.0,21751507.9221,34859.0,0.400952263514,0.0,670.0,7.25,350518.191907,47643398017.8,909134.8,15.86988861,1.89337073181,8.38956120519,261673.0,108365.0,68079522.0,101732.0,52378.0,1125450.44812,196211.0,48016735.0 +2015-05-09 00:00:00,241.08,14142000.0,3409353360.0,15399809.5172,34911.0,0.41892331746,1.0,723.0,9.46666666667,298414.136354,47643398017.8,762777.12,14.78591409,1.97315431079,7.72690742223,199251.0,98717.0,68178239.0,92434.0,48894.0,912949.880654,160352.0,38657753.0 +2015-05-10 00:00:00,239.35,14145225.0,3385659603.75,11133114.7372,34963.0,0.408512736434,0.0,653.0,8.93333333333,305519.234838,47643398017.8,775494.0,15.2176298,2.68296308902,8.61143314012,213909.0,90054.0,68268293.0,83644.0,45762.0,995251.992599,120762.0,28904386.0 +2015-05-11 00:00:00,244.19,14148950.0,3455032100.5,15280623.914,35022.0,0.396615187919,2.0,726.0,8.03333333333,352886.558069,47643398017.8,913514.79,16.18034809,2.11831800919,8.87200425383,215628.0,102966.0,68371259.0,96515.0,51015.0,1075275.17356,176602.0,43124535.0 +2015-05-12 00:00:00,241.51,14152900.0,3418066879.0,13908956.2278,35083.0,0.390659759494,0.0,494.0,7.55,374201.853523,47643398017.8,957828.66,16.75259925,1.9212579019,8.37087201986,233523.0,114424.0,68485683.0,109297.0,55897.0,1161665.75127,206427.0,49854247.0 +2015-05-13 00:00:00,242.72,14156950.0,3436174904.0,15320686.72,35140.0,0.355740487654,0.0,714.0,7.45,383675.318169,47643398017.8,986656.8,15.40723591,2.14082065442,9.08398287529,211323.0,108615.0,68594298.0,101967.0,53093.0,1071140.42366,189880.0,46087784.0 +2015-05-14 00:00:00,238.32,14160450.0,3374718444.0,20818947.632,35193.0,0.378734392857,0.0,783.0,7.7,331571.262615,47643398017.8,837456.48,14.19848984,1.88414239612,8.2729726953,201739.0,101228.0,68695526.0,93903.0,51651.0,1047459.52878,186504.0,44447621.0 +2015-05-15 00:00:00,237.6,14164575.0,3365503020.0,20818947.632,35248.0,0.335637890909,0.0,758.0,7.66666666667,390780.416654,47643398017.8,983664.0,15.0815495,2.28337966114,9.11796221798,209999.0,107882.0,68803408.0,99964.0,54818.0,1014614.79124,181310.0,43079301.0 +2015-05-16 00:00:00,236.63,14167775.0,3352520598.25,8139343.9072,35300.0,0.409771820312,2.0,653.0,8.45,303150.868677,47643398017.8,760292.19,13.79618089,2.76044768261,8.17298779898,236081.0,93025.0,68896433.0,85085.0,49016.0,744402.192593,116394.0,27542351.0 +2015-05-17 00:00:00,235.78,14172100.0,3341497738.0,6714330.4753,35349.0,0.287199098266,2.0,708.0,6.4,419738.369702,48807487244.7,1022577.86,12.33378944,4.14273020909,11.9490740611,216412.0,85578.0,68982011.0,77481.0,47167.0,686643.867361,104689.0,24683670.0 +2015-05-18 00:00:00,236.45,14175525.0,3351802886.25,12038644.8632,35405.0,0.408761948905,1.0,772.0,7.71666666667,332393.96907,48807487244.7,813151.55,14.85179661,2.2022453375,8.30466782413,197816.0,97915.0,69079926.0,90495.0,53978.0,827210.0964,156159.0,36923749.0 +2015-05-19 00:00:00,232.04,14178925.0,3290077757.0,10238817.4063,35461.0,0.415337029412,0.0,624.0,8.06666666667,329967.735719,48807487244.7,792416.6,15.46219384,1.66286129273,7.44032186887,207126.0,106503.0,69186429.0,99347.0,56214.0,1143305.56564,205369.0,47653800.0 +2015-05-20 00:00:00,234.6,14182475.0,3327208635.0,11455800.4768,35520.0,0.420193415493,0.0,732.0,7.91666666667,344525.135825,48807487244.7,836349.0,15.67924364,1.86346372472,7.7667691279,221491.0,107683.0,69294112.0,101313.0,59881.0,1191754.86006,191310.0,44881421.0 +2015-05-21 00:00:00,236.0,14186300.0,3347966800.0,10692103.192,35571.0,0.339252875817,4.0,792.0,7.65,371213.702684,48807487244.7,906004.0,14.46308563,2.13287895745,9.06348412397,203159.0,99962.0,69394074.0,95717.0,56252.0,957204.68142,179991.0,42477985.0 +2015-05-22 00:00:00,240.5,14189850.0,3412658925.0,18975695.686,35627.0,0.394442746479,0.0,748.0,8.08333333333,344525.135825,48807487244.7,857382.5,15.32116469,1.61759139475,8.52345140221,207671.0,100591.0,69494665.0,94416.0,55226.0,1165755.1174,220389.0,53003651.0 +2015-05-23 00:00:00,238.77,14192850.0,3388826794.5,8685815.1228,35676.0,0.4104737,1.0,831.0,9.3,291148.002105,48807487244.7,719414.01,13.47221894,1.58551002626,7.76284621361,194783.0,92674.0,69587339.0,83932.0,49828.0,1144605.36823,190033.0,45374296.0 +2015-05-24 00:00:00,240.46,14196375.0,3413660332.5,7938776.9118,35732.0,0.403130638298,2.0,784.0,8.0,342098.902474,48807487244.7,850507.02,12.74716388,3.35442173228,9.66529183145,246182.0,87996.0,69675335.0,81001.0,45108.0,702062.280471,105443.0,25354803.0 +2015-05-25 00:00:00,235.65,14199975.0,3346224108.75,8804512.2744,35791.0,0.415783951389,0.0,1071.0,7.93333333333,349377.602526,48807487244.7,851874.75,15.48928101,2.34566420594,8.07318824098,206424.0,105519.0,69780854.0,96824.0,52380.0,886365.209672,154114.0,36316995.0 +2015-05-26 00:00:00,235.94,14203350.0,3351138399.0,10633177.152,35850.0,0.438843162963,0.0,653.0,8.95,327541.502369,48807487244.7,800308.48,17.74572734,1.95238500236,7.48154621346,222322.0,106971.0,69887825.0,100829.0,55336.0,1039896.70267,173736.0,40991325.0 +2015-05-27 00:00:00,235.0,14206975.0,3338639125.0,12744914.9373,35911.0,0.42569197931,1.0,853.0,7.83333333333,351803.835877,48807487244.7,855635.0,16.09865543,1.7738443014,7.88182354133,221553.0,108558.0,69996383.0,102986.0,59123.0,1119412.00004,205260.0,48236195.0 +2015-05-28 00:00:00,236.48,14210275.0,3360445832.0,8918667.436,35970.0,0.447462583333,0.0,914.0,7.71666666667,320262.802316,48807487244.7,784167.68,16.12750693,1.72141216313,7.14269287523,220123.0,109786.0,70106169.0,104001.0,58807.0,1049285.99305,192633.0,45553743.0 +2015-05-29 00:00:00,235.87,14214200.0,3352703354.0,9506643.1936,36035.0,0.416787210191,2.0,883.0,7.61666666667,380918.636088,48807487244.7,929799.54,17.52633345,1.83661096394,7.55026098678,237083.0,123148.0,70229317.0,112775.0,66899.0,1125299.61817,214634.0,50625830.0 +2015-05-30 00:00:00,231.12,14217300.0,3285902376.0,10592100.4644,36102.0,0.543034330645,1.0,872.0,9.31666666667,300852.935509,48807487244.7,720632.16,18.13414229,1.69944010977,5.42207829535,269743.0,132907.0,70362224.0,125827.0,60937.0,928260.478296,183472.0,42404093.0 +2015-05-31 00:00:00,231.95,14220975.0,3298555151.25,7951003.767,36154.0,0.359762231293,1.0,772.0,7.5,356656.302579,48807487244.7,855431.6,13.638817,2.43421553193,8.90731280652,238007.0,96037.0,70458261.0,90007.0,55429.0,782197.707911,151507.0,35141983.0 +2015-06-01 00:00:00,222.4,14224400.0,3163506560.0,21727639.7849,36219.0,0.477130277372,1.0,633.0,8.48333333333,332393.96907,48807487244.7,771728.0,45.24728362,1.42750504139,6.59827802905,252174.0,116959.0,70575220.0,109364.0,61607.0,1473819.95235,243081.0,54061315.0 +2015-06-02 00:00:00,224.83,14228050.0,3198892481.5,16193587.7467,36290.0,0.490478931507,2.0,529.0,7.85,345390.94554,47589591153.6,824901.27,19.09865642,1.40807382926,6.17954490632,257275.0,133489.0,70708709.0,126303.0,71038.0,1517326.80906,260569.0,58583666.0 +2015-06-03 00:00:00,226.29,14231600.0,3220468764.0,12997730.1124,36356.0,0.470117450704,2.0,666.0,8.43333333333,335928.179909,47589591153.6,807176.43,17.86202728,1.5721290364,6.43686496703,239702.0,125399.0,70834108.0,114926.0,63401.0,1325341.04414,226890.0,51342887.0 +2015-06-04 00:00:00,225.54,14235150.0,3210595731.0,11314954.476,36420.0,0.457110176056,2.0,713.0,9.05,335928.179909,47589591153.6,804501.18,17.47387221,1.72248112463,6.49351601785,240222.0,123893.0,70958001.0,117311.0,62608.0,1277219.05789,207085.0,46705950.0 +2015-06-05 00:00:00,224.15,14238700.0,3191604605.0,13798456.3002,36478.0,0.414149584507,1.0,842.0,8.4,335928.179909,47589591153.6,799318.9,16.17225384,1.56402792994,7.28640747493,232715.0,109700.0,71067701.0,103094.0,58637.0,1443588.41218,228001.0,51106434.0 +2015-06-06 00:00:00,224.49,14242725.0,3197349335.25,7805688.4555,36533.0,0.344362701863,1.0,807.0,8.06666666667,380876.316657,47589591153.6,906939.6,15.2555162,2.46332601144,8.89112886623,244636.0,102005.0,71169706.0,93425.0,52871.0,1086475.72481,164006.0,36817685.0 +2015-06-07 00:00:00,222.6,14246900.0,3171359940.0,9622738.2376,36587.0,0.327998964072,0.0,919.0,7.5,395070.465104,47589591153.6,932248.8,13.64505466,2.79162782856,10.5410312076,225189.0,88440.0,71258146.0,84280.0,44139.0,1064474.91632,150020.0,33394451.0 +2015-06-08 00:00:00,228.0,14250425.0,3249096900.0,17459770.9848,36637.0,0.356242453901,1.0,714.0,8.21666666667,333562.488501,47589591153.6,807120.0,15.28474251,1.72226245816,8.58300456203,188952.0,94037.0,71352183.0,91751.0,52327.0,1001943.98781,205544.0,46863937.0 +2015-06-09 00:00:00,230.1,14254475.0,3279954697.5,13936685.8451,36696.0,0.36875187037,1.0,693.0,6.7,383242.008065,47589591153.6,935586.6,16.68496332,1.76480049185,8.09099997406,208925.0,115633.0,71467816.0,111830.0,64541.0,1244998.71711,230394.0,53013732.0 +2015-06-10 00:00:00,228.01,14258425.0,3251063484.25,9976455.153,36779.0,0.528337424051,0.0,815.0,7.7,373779.242434,47589591153.6,905199.7,20.21619753,1.74987740947,6.80273928335,267864.0,133064.0,71600880.0,123557.0,70295.0,1303509.80233,226873.0,51729321.0 +2015-06-11 00:00:00,229.0,14262300.0,3266066700.0,9990294.5576,36845.0,0.430385670968,1.0,1008.0,7.31666666667,366682.168211,47589591153.6,891497.0,18.23746303,1.56363872016,7.12359864799,258189.0,125147.0,71726027.0,116693.0,66198.0,1392935.77554,248971.0,57014257.0 +2015-06-12 00:00:00,229.98,14265700.0,3280825686.0,9781474.3506,36910.0,0.478004147059,1.0,941.0,8.86666666667,321734.031462,47589591153.6,786071.64,18.13113121,1.56979540187,6.28746652589,247460.0,125022.0,71851049.0,113864.0,64334.0,1324268.32117,217735.0,50074783.0 +2015-06-13 00:00:00,230.22,14269650.0,3285158823.0,9232743.4194,36974.0,0.409625772152,0.0,792.0,7.4,373779.242434,47589591153.6,913282.74,17.53784362,2.21410925531,8.09554519426,246532.0,112813.0,71963862.0,104241.0,55948.0,1103192.29357,179169.0,41248314.0 +2015-06-14 00:00:00,232.05,14273275.0,3312113463.75,8307550.584,37031.0,0.394607648276,0.0,779.0,7.58333333333,358182.179015,49692386354.9,844662.0,15.99530424,2.07992241032,8.40359360076,223880.0,100512.0,72064374.0,94046.0,53041.0,1329986.08266,175007.0,40610265.0 +2015-06-15 00:00:00,236.46,14277025.0,3375945331.5,14727511.2145,37102.0,0.4782252,3.0,856.0,7.68333333333,370533.288636,49692386354.9,890981.28,18.51876216,1.83953900515,7.28646194359,277522.0,122279.0,72186653.0,112459.0,60403.0,1370312.78786,204834.0,48435031.0 +2015-06-16 00:00:00,245.35,14280100.0,3503622535.0,29160220.7085,37168.0,0.54094504065,0.0,747.0,9.95,303837.296682,49692386354.9,759112.9,19.75196704,0.919767046986,6.1172409625,241825.0,124094.0,72310747.0,117904.0,66050.0,1844236.25745,336390.0,82533170.0 +2015-06-17 00:00:00,249.96,14283650.0,3570341154.0,31886986.7225,37251.0,0.59001693662,0.0,755.0,8.21666666667,350771.513242,49692386354.9,893357.04,24.94126752,1.02470851923,6.67945479151,256567.0,133747.0,72444494.0,125228.0,68329.0,1955229.23569,348782.0,87181576.0 +2015-06-18 00:00:00,248.25,14287500.0,3546871875.0,21457934.337,37317.0,0.432170474026,1.0,900.0,7.48333333333,380414.176333,49692386354.9,960479.25,19.74416605,1.28095015537,7.87271620724,233829.0,122001.0,72566495.0,113931.0,63022.0,1459868.8313,302041.0,74981782.0 +2015-06-19 00:00:00,246.45,14291525.0,3522146336.25,14703622.1184,37396.0,0.491723869565,0.0,758.0,7.41666666667,397705.729803,49692386354.9,999108.3,29.0238427,0.959467636106,7.96546519971,247406.0,125430.0,72691925.0,115154.0,61419.0,1837052.86043,422526.0,104131527.0 +2015-06-20 00:00:00,244.08,14294875.0,3489093090.0,16709057.3505,37466.0,0.524103932836,1.0,708.0,8.28333333333,331009.737848,49692386354.9,823037.76,22.55311938,1.51838603693,7.17063016754,246533.0,114779.0,72806704.0,100133.0,56897.0,1286244.19602,222078.0,54204777.0 +2015-06-21 00:00:00,242.47,14297925.0,3466817874.75,6606842.5995,37518.0,0.428681696721,0.0,781.0,9.41666666667,301367.074757,49692386354.9,742685.61,13.16567765,2.45740609516,8.14321469688,224267.0,91203.0,72897907.0,85165.0,48808.0,921198.44574,124644.0,30222339.0 +2015-06-22 00:00:00,246.35,14301625.0,3523205318.75,12840360.015,37596.0,0.53377027027,2.0,850.0,9.23333333333,365592.844788,49692386354.9,917161.05,23.22920549,2.05540379936,8.20446783197,204152.0,111788.0,73009695.0,105432.0,57659.0,1059024.19281,181132.0,44621940.0 +2015-06-23 00:00:00,243.92,14305200.0,3489324384.0,10205531.462,37680.0,0.591158286713,0.0,664.0,8.81666666667,353241.735167,49692386354.9,877380.24,22.92876742,1.60734191296,6.81222283474,271463.0,128795.0,73138490.0,121894.0,65809.0,1260338.90959,223786.0,54585787.0 +2015-06-24 00:00:00,240.64,14308975.0,3443311744.0,13031440.24,37740.0,0.398645264901,0.0,854.0,7.8,373003.51056,49692386354.9,912266.24,16.74555521,1.80720586663,7.96940919534,218529.0,114471.0,73252961.0,110435.0,61712.0,1132574.14553,209771.0,50479376.0 +2015-06-25 00:00:00,241.92,14312975.0,3462594912.0,10962820.8021,37796.0,0.3543320125,0.0,1041.0,7.06666666667,395235.507879,49692386354.9,971550.72,16.65594974,2.01969245831,8.57283413778,199310.0,113329.0,73366290.0,107281.0,59391.0,942740.579846,198842.0,48103894.0 +2015-06-26 00:00:00,241.19,14316675.0,3453038843.25,9223446.0843,37858.0,0.424855439189,0.0,1040.0,7.78333333333,365592.844788,49692386354.9,896744.42,18.07278654,1.55590355279,7.75462141128,240437.0,115640.0,73481930.0,111419.0,61230.0,1512668.25294,238961.0,57634962.0 +2015-06-27 00:00:00,248.5,14319875.0,3558488937.5,14129657.297,37919.0,0.482445335937,0.0,968.0,8.73333333333,316188.406303,49692386354.9,799424.5,17.01717922,1.82535258522,7.34252268636,258833.0,108876.0,73590806.0,100268.0,56103.0,1294255.24826,176240.0,43795621.0 +2015-06-28 00:00:00,248.76,14323550.0,3563126298.0,10580415.55,37977.0,0.400125013605,0.0,856.0,8.15,363122.622864,49692386354.9,917924.4,15.34595899,2.54908272994,9.39629849524,230750.0,97690.0,73688496.0,89826.0,52987.0,870994.430958,144758.0,36009989.0 +2015-06-29 00:00:00,253.8,14326975.0,3636186255.0,23781478.0308,38041.0,0.467726072993,0.0,737.0,9.18333333333,336442.8851,49402014931.2,873579.6,17.63474995,1.50460739905,7.45890589913,224321.0,117119.0,73805615.0,110573.0,60596.0,1139559.77246,228764.0,58060302.0 +2015-06-30 00:00:00,262.53,14330550.0,3762199291.5,32721352.449,38122.0,0.568559405594,1.0,701.0,9.08333333333,351177.609994,49402014931.2,945633.06,27.42901276,1.10884114023,6.3464028241,261770.0,149003.0,73954618.0,144779.0,65250.0,1734608.37327,324844.0,85281203.0 +2015-07-01 00:00:00,257.85,14334175.0,3696067023.75,19888691.3742,38212.0,0.624724262069,3.0,892.0,8.86666666667,356089.184959,49402014931.2,940636.8,23.45051495,1.5254938012,6.23280876243,250536.0,150917.0,74105535.0,143673.0,73504.0,1280883.76496,239136.0,61661136.0 +2015-07-02 00:00:00,255.06,14337675.0,3656967385.5,14412369.6576,38283.0,0.5119018,1.0,1364.0,8.28333333333,343810.247547,49402014931.2,898066.26,21.94824463,1.37699649007,6.62451968399,254259.0,135567.0,74241102.0,130719.0,78600.0,1337087.91503,255701.0,65219212.0 +2015-07-03 00:00:00,255.1,14341725.0,3658574047.5,12755211.1956,38356.0,0.455195179012,0.0,1301.0,7.48333333333,397837.572161,49402014931.2,1039532.5,25.17856317,1.67197914297,7.48883373796,270019.0,138811.0,74379913.0,127989.0,71267.0,1337098.45126,243723.0,62173772.0 +2015-07-04 00:00:00,257.92,14345600.0,3700017152.0,10781726.7129,38418.0,0.405146445161,7.0,1356.0,7.33333333333,380647.059784,49402014931.2,1004340.48,19.74261492,2.29125520037,8.78611215117,250207.0,114310.0,74494223.0,104771.0,55637.0,1036173.95773,169951.0,43833637.0 +2015-07-05 00:00:00,270.92,14349225.0,3887492037.0,31239755.6328,38473.0,0.380288337931,3.0,1374.0,8.75,356089.184959,49402014931.2,986961.56,18.13805799,1.65608777591,9.70330102051,241519.0,101714.0,74595937.0,96444.0,59292.0,933717.890501,219976.0,59595969.0 +2015-07-06 00:00:00,273.37,14353475.0,3923809460.75,34689913.2034,38550.0,0.454639958824,4.0,1183.0,6.9,417483.872021,49402014931.2,1169750.23,29.305557,1.23184194226,7.70886069026,276989.0,151741.0,74747678.0,143911.0,78673.0,1530520.87732,347366.0,94959442.0 +2015-07-07 00:00:00,267.26,14357175.0,3837098590.5,19945122.9012,38664.0,0.776713459459,1.0,1483.0,8.55,363456.547407,49402014931.2,1000621.44,44.63938234,1.18086500729,4.95550953096,295662.0,201921.0,74949599.0,195298.0,84893.0,1344477.33377,317056.0,84736311.0 +2015-07-08 00:00:00,269.68,14361025.0,3872881222.0,23318029.0224,38779.0,0.748667857143,3.0,1217.0,11.0,378191.272302,49402014931.2,1051752.0,50.05174109,1.51909881817,5.24773974653,273054.0,200420.0,75150019.0,197841.0,77916.0,1278925.21536,256731.0,69235259.0 +2015-07-09 00:00:00,270.68,14364475.0,3888176093.0,21019886.5536,38875.0,0.700404681159,1.0,861.0,8.71666666667,338898.672582,49402014931.2,945214.56,42.4508178,1.44724437894,5.04916913281,263045.0,187202.0,75337221.0,179359.0,73146.0,1298475.19061,241286.0,65311331.0 +2015-07-10 00:00:00,286.98,14368375.0,4123436257.5,59110516.6256,38983.0,0.698676224359,1.0,794.0,11.5166666667,383102.847267,49402014931.2,1130127.24,38.9927783,1.06976849804,5.26897779353,273833.0,214487.0,75551708.0,213672.0,115281.0,1780454.01324,368117.0,105642225.0 +2015-07-11 00:00:00,293.5,14372000.0,4218182000.0,27899785.5166,39085.0,0.705140689655,0.0,836.0,9.31666666667,356089.184959,49402014931.2,1074503.5,36.93888783,1.599613639,6.25977850535,278810.0,171652.0,75723360.0,171529.0,97712.0,1354466.27273,228868.0,67172689.0 +2015-07-12 00:00:00,309.3,14375450.0,4446326685.0,36841514.7955,39190.0,0.76595707971,2.0,819.0,9.75,350384.751809,51076366303.5,1081003.5,45.57106997,1.31487027806,5.28016792931,271999.0,204729.0,75928089.0,204511.0,114645.0,1292504.56927,265806.0,82213700.0 +2015-07-13 00:00:00,289.9,14379075.0,4168493842.5,45327383.289,39299.0,0.757203834483,2.0,753.0,8.88333333333,368157.891394,51076366303.5,1060744.1,34.05650153,1.57677610786,6.00845181317,232590.0,176542.0,76104631.0,176542.0,114223.0,1331647.86294,232056.0,67272969.0 +2015-07-14 00:00:00,292.87,14382550.0,4212217418.5,19282710.7452,39397.0,0.708116223022,2.0,941.0,9.28333333333,352923.77175,51076366303.5,1025923.61,28.01547123,1.55524745398,8.57028920615,229381.0,119707.0,76224338.0,119332.0,72653.0,1286400.63958,225237.0,65965298.0 +2015-07-15 00:00:00,290.95,14386400.0,4185723080.0,16198111.6374,39504.0,0.696885019481,1.0,780.0,7.58333333333,391009.07086,51076366303.5,1128304.1,28.01849933,1.83160630251,9.22269167893,234754.0,122340.0,76346678.0,116425.0,72230.0,1268311.65075,211727.0,61601890.0 +2015-07-16 00:00:00,275.76,14389800.0,3968131248.0,37845406.465,39596.0,0.676685522059,5.0,881.0,8.58333333333,345306.711928,51076366303.5,945029.52,27.19002001,1.29709281274,8.30342600077,228231.0,113812.0,76460490.0,111183.0,65742.0,1473628.09826,264206.0,72857510.0 +2015-07-17 00:00:00,277.99,14393400.0,4001221266.0,20736136.5498,39696.0,0.699764770833,5.0,1003.0,8.43333333333,365618.871453,51076366303.5,1007435.76,24.85055473,1.68528621765,8.53411968013,214161.0,118048.0,76578538.0,110715.0,69152.0,1229550.44066,215038.0,59778318.0 +2015-07-18 00:00:00,278.08,14397400.0,4003628992.0,18946351.3575,39795.0,0.6226059125,0.0,748.0,7.76666666667,406243.190504,51076366303.5,1124555.52,44.79302014,2.27131809837,9.3233583989,219461.0,120617.0,76699155.0,105710.0,75379.0,947779.373421,178046.0,49511142.0 +2015-07-19 00:00:00,276.09,14400975.0,3975965187.75,8742289.1732,39888.0,0.655495251748,2.0,653.0,8.01666666667,363079.851513,51076366303.5,991991.37,18.96201852,3.06789528888,7.36756734476,242814.0,134643.0,76833798.0,129223.0,95308.0,751333.20894,117116.0,32334590.0 +2015-07-20 00:00:00,278.26,14404575.0,4008217039.5,14852544.954,39960.0,0.506257493056,0.0,693.0,7.33333333333,365618.871453,51076366303.5,1011196.84,34.33022074,1.99793221527,8.99321273568,216715.0,112440.0,76946238.0,105702.0,63494.0,949290.190688,181888.0,50612170.0 +2015-07-21 00:00:00,278.97,14408075.0,4019420682.75,13870878.4529,40024.0,0.460967992857,1.0,649.0,8.3,355462.791691,51076366303.5,984206.16,28.07981875,1.68361784205,7.97787220245,240028.0,123367.0,77069605.0,117682.0,75351.0,1096580.92505,209549.0,58457812.0 +2015-07-22 00:00:00,277.54,14411750.0,3999837095.0,14152237.6068,40101.0,0.527054217687,0.0,718.0,8.6,373235.931275,51076366303.5,1028008.16,29.63588801,1.99722213926,6.96860195228,270355.0,147520.0,77217125.0,143934.0,101123.0,1030804.42292,185458.0,51471899.0 +2015-07-23 00:00:00,276.64,14415475.0,3987897004.0,10809788.2005,40158.0,0.386516744966,2.0,826.0,7.38333333333,378313.971157,51076366303.5,1037676.64,26.29277354,1.8365547324,9.2996777258,207134.0,111582.0,77328707.0,107076.0,67723.0,1185367.95331,204241.0,56501264.0 +2015-07-24 00:00:00,287.3,14419675.0,4142772627.5,23612803.0691,40219.0,0.367860904762,2.0,914.0,6.81666666667,426555.350029,51076366303.5,1213267.9,23.81935542,1.82461817863,11.0445681462,217981.0,109852.0,77438559.0,106528.0,63630.0,1221682.85841,231446.0,66494345.0 +2015-07-25 00:00:00,287.12,14423500.0,4141275320.0,13010962.5147,40277.0,0.384165836601,1.0,975.0,8.53333333333,397611.600337,52278304845.6,1104263.52,21.29176583,1.98104644737,10.4138471114,201269.0,106038.0,77544597.0,99402.0,63488.0,879910.289118,194140.0,55741425.0 +2015-07-26 00:00:00,292.33,14426950.0,4217430293.5,9409956.6876,40330.0,0.389139253623,1.0,961.0,8.2,358630.070892,52278304845.6,1014092.77,19.31582931,2.80225004257,11.3116873397,244803.0,89650.0,77634247.0,85399.0,51797.0,579341.806797,123793.0,36188518.0 +2015-07-27 00:00:00,290.79,14430825.0,4196339601.75,20261704.4476,40414.0,0.547266703226,4.0,994.0,8.41666666667,402809.137596,52278304845.6,1135825.74,31.04624618,2.2195931058,10.2022414242,229418.0,111331.0,77745578.0,108188.0,61863.0,926695.322343,175978.0,51172701.0 +2015-07-28 00:00:00,295.24,14434375.0,4261604875.0,16753360.7357,40485.0,0.502935669014,1.0,630.0,8.0,369025.145411,52278304845.6,1056073.48,27.07995409,1.19376881494,8.99459578237,240969.0,117412.0,77862990.0,113425.0,69584.0,1265076.76544,299639.0,88465494.0 +2015-07-29 00:00:00,290.7,14438100.0,4197155670.0,15467300.544,40606.0,0.818768671141,4.0,806.0,10.1,387216.525818,52278304845.6,1093613.4,37.6968152,1.8784728933,8.02976173868,255290.0,136195.0,77999185.0,132097.0,71208.0,1103188.35067,200269.0,58218216.0 +2015-07-30 00:00:00,287.56,14441525.0,4152804929.0,13260933.3816,40712.0,0.775364072993,0.0,921.0,9.65,356031.302263,52278304845.6,994670.04,34.2211923,1.74093107795,7.43973342708,247799.0,133697.0,78132882.0,128885.0,67191.0,1033333.15762,198687.0,57134372.0 +2015-07-31 00:00:00,284.78,14445000.0,4113647100.0,14906654.4594,40820.0,0.784171589928,0.0,1033.0,9.43333333333,361228.839522,52278304845.6,999862.58,36.24450554,1.67860836739,7.48176129901,232699.0,133640.0,78266522.0,124065.0,61543.0,1041513.33587,209161.0,59564971.0 +2015-08-01 00:00:00,280.72,14449100.0,4056151352.0,12374848.448,40943.0,0.754423865854,1.0,946.0,7.91666666667,426198.055263,52278304845.6,1160777.2,35.53322565,2.20415517764,7.11369511261,275871.0,163175.0,78429697.0,156306.0,86163.0,884759.556435,187600.0,52663134.0 +2015-08-02 00:00:00,280.69,14453025.0,4056819587.25,10242093.7689,41012.0,0.440734687898,2.0,877.0,7.41666666667,408006.674856,52278304845.6,1108164.12,23.21137984,2.32527723094,11.1962912221,248553.0,98976.0,78528673.0,93462.0,51429.0,671499.468955,169786.0,47657290.0 +2015-08-03 00:00:00,284.39,14456700.0,4111340913.0,12926276.3735,41078.0,0.450644387755,1.0,665.0,8.0,382018.988559,52278304845.6,1051958.61,24.44201702,1.89089060576,8.87279529352,226079.0,118560.0,78647233.0,114769.0,72232.0,949949.815226,195622.0,55632970.0 +2015-08-04 00:00:00,285.0,14460300.0,4121185500.0,13352316.7613,41182.0,0.726075909722,0.0,655.0,8.96666666667,374222.68267,52278304845.6,1035690.0,34.06960048,1.72048782416,7.80363022627,265834.0,132719.0,78779952.0,129710.0,63460.0,1075348.88339,211219.0,60197462.0 +2015-08-05 00:00:00,282.69,14463450.0,4088672680.5,11623776.9477,41286.0,0.828629912698,1.0,632.0,11.5666666667,327444.847336,52278304845.6,900084.96,34.44055291,1.319511794,6.91065337899,250494.0,130246.0,78910198.0,127347.0,68404.0,1327670.61201,241301.0,68213484.0 +2015-08-06 00:00:00,277.1,14466950.0,4008791845.0,11708112.2272,41397.0,0.793823314286,3.0,691.0,9.05,363827.608152,52278304845.6,979548.5,35.89801803,1.8363989025,7.39315365224,247781.0,132494.0,79042692.0,129396.0,69095.0,1103973.30483,192496.0,53340726.0 +2015-08-07 00:00:00,279.39,14470500.0,4042912995.0,13430028.2612,41481.0,0.59551021831,1.0,941.0,8.3,369025.145411,52278304845.6,999936.81,29.64618859,1.55321603317,8.02144114297,242234.0,124658.0,79167350.0,119389.0,63499.0,1228088.12094,230425.0,64378476.0 +2015-08-08 00:00:00,269.89,14474425.0,3906502563.25,19244114.4,41538.0,0.367311191083,0.0,794.0,7.71666666667,411296.56997,52699842409.3,1065525.72,23.04214901,1.58203040407,10.2042302241,233508.0,104420.0,79271770.0,99688.0,58778.0,1303148.20585,249553.0,67351785.0 +2015-08-09 00:00:00,265.42,14477800.0,3842697676.0,17839946.778,41588.0,0.372211259259,3.0,805.0,8.08333333333,353662.655707,52699842409.3,900570.06,18.45162508,1.11085030129,10.1845638677,218499.0,88425.0,79360195.0,82199.0,52762.0,1075398.3593,305442.0,81070335.0 +2015-08-10 00:00:00,264.07,14482175.0,3824307952.25,12948145.2225,41659.0,0.409656805714,1.0,791.0,6.36666666667,458451.590731,52699842409.3,1162172.07,26.67403896,1.24265927661,10.4997205609,220994.0,110686.0,79470881.0,103390.0,62537.0,1381572.86738,354160.0,93522987.0 +2015-08-11 00:00:00,265.85,14486400.0,3851209440.0,13602148.5985,41726.0,0.399886763314,3.0,589.0,7.13333333333,442733.250478,52699842409.3,1130128.35,26.65997778,1.64002280482,9.66557777341,227498.0,116923.0,79587804.0,110280.0,62644.0,1195838.48023,259204.0,68909307.0 +2015-08-12 00:00:00,267.89,14489475.0,3881585457.75,16928657.5417,41789.0,0.516044284553,0.0,751.0,9.18333333333,322225.9752,52699842409.3,830459.0,25.19329055,1.21861509641,7.17434386717,232055.0,115754.0,79703558.0,109091.0,64037.0,1281112.9605,254387.0,68147769.0 +2015-08-13 00:00:00,265.97,14493200.0,3854756404.0,15697940.5908,41853.0,0.431921798658,4.0,828.0,8.78333333333,390338.782966,52699842409.3,997387.5,25.29193539,1.42702488487,8.42843682396,226126.0,118336.0,79821894.0,111008.0,64604.0,1461956.27457,262784.0,69892790.0 +2015-08-14 00:00:00,266.99,14496550.0,3870433884.5,14070288.496,41911.0,0.437152708955,0.0,808.0,8.5,351042.932331,52699842409.3,900557.27,23.62123658,1.26347811723,8.34235544233,220370.0,107950.0,79929844.0,104109.0,61797.0,1328948.01854,266961.0,71276048.0 +2015-08-15 00:00:00,265.41,14499900.0,3848418459.0,9240742.3056,41970.0,0.44200841791,0.0,753.0,9.38333333333,351042.932331,52699842409.3,894962.52,22.59740485,1.31318206667,8.43357476041,245458.0,106119.0,80035963.0,101858.0,59813.0,1201448.04046,256781.0,68152204.0 +2015-08-16 00:00:00,257.47,14503575.0,3734235455.25,19040492.3336,42022.0,0.358668891156,0.0,755.0,7.45,385099.336214,52699842409.3,950836.71,18.29530243,1.7107632419,10.9817944631,228284.0,86583.0,80122546.0,84478.0,51668.0,1145737.75451,215869.0,55579679.0 +2015-08-17 00:00:00,257.45,14507175.0,3734872203.75,13641622.23,42082.0,0.419639277778,1.0,704.0,7.28333333333,377240.166087,52699842409.3,932483.9,22.53259396,1.0783544118,8.61424955427,230212.0,108249.0,80230795.0,105299.0,63584.0,1414273.9932,335882.0,86472860.0 +2015-08-18 00:00:00,253.91,14510800.0,3684437228.0,22342291.4799,42148.0,0.4606524,1.0,684.0,8.43333333333,379859.889463,52699842409.3,926771.5,25.78007236,1.02271703861,7.7146739809,244699.0,120131.0,80350926.0,116238.0,66001.0,1704654.5782,356892.0,90618565.0 +2015-08-19 00:00:00,233.29,14514600.0,3386111034.0,60726602.768,42214.0,0.439980717105,2.0,745.0,7.78333333333,398197.953092,52699842409.3,892100.96,24.77607127,0.963495876805,7.26088162521,247961.0,122864.0,80473790.0,119064.0,69895.0,1803977.19267,396888.0,92590013.0 +2015-08-20 00:00:00,233.23,14518475.0,3386143924.25,22690278.7458,42273.0,0.385212729032,1.0,906.0,8.48333333333,406057.123219,52699842409.3,909597.0,25.1348193,1.09428579791,7.78537925604,222182.0,116834.0,80590624.0,113433.0,65769.0,1570874.33076,356397.0,83122435.0 +2015-08-21 00:00:00,233.59,14522325.0,3392269896.75,14567269.8318,42334.0,0.397583318182,2.0,809.0,7.58333333333,403437.399844,52699842409.3,904694.07,23.63760391,1.19011019577,7.77823309919,235230.0,116311.0,80706935.0,113062.0,65334.0,1529910.59624,325432.0,76017672.0 +2015-08-22 00:00:00,226.04,14526150.0,3283490946.0,17528714.371,42393.0,0.391901973856,1.0,780.0,7.75,412658.093588,54256630327.9,869575.88,22.96914083,1.44323482626,8.0669407672,259239.0,107795.0,80814730.0,104099.0,58836.0,1217558.10519,266554.0,60251864.0 +2015-08-23 00:00:00,228.68,14529575.0,3322623211.0,13017080.0717,42448.0,0.404600737226,0.0,816.0,8.96666666667,369504.306023,54256630327.9,787802.6,20.4380634,1.96110528872,8.400270838,247407.0,93783.0,80908513.0,88760.0,55385.0,1169074.88374,175666.0,40171357.0 +2015-08-24 00:00:00,213.24,14533500.0,3099123540.0,42854460.0087,42516.0,0.434771732484,1.0,689.0,7.8,423446.540479,54256630327.9,842084.76,24.8013553,0.904918226139,7.19570659512,237850.0,117026.0,81025539.0,111842.0,67242.0,1811809.74776,436393.0,93056448.0 +2015-08-25 00:00:00,222.02,14536950.0,3227493639.0,44792175.946,42583.0,0.486758152174,0.0,641.0,9.78333333333,372201.417746,54256630327.9,771519.5,25.66812814,0.847689281843,6.1691947865,245539.0,125060.0,81150599.0,117845.0,68549.0,2136229.1619,409938.0,91014422.0 +2015-08-26 00:00:00,228.84,14540825.0,3327522393.0,22356486.1128,42647.0,0.413826322581,1.0,742.0,7.98333333333,418052.317033,54256630327.9,892476.0,25.67958618,1.03262918049,7.10858708552,243215.0,125549.0,81276148.0,120364.0,72479.0,1656288.98966,377677.0,86427540.0 +2015-08-27 00:00:00,228.27,14544550.0,3320084428.5,13832635.265,42706.0,0.396142946309,0.0,927.0,8.1,401869.646696,54256630327.9,855555.96,23.57561436,1.50420782341,7.35430708133,232198.0,116334.0,81392482.0,111998.0,67446.0,1595398.21748,249168.0,56877510.0 +2015-08-28 00:00:00,234.17,14548275.0,3406769556.75,21397486.8243,42770.0,0.431331825503,0.0,894.0,7.81666666667,401869.646696,54256630327.9,877903.33,24.08727019,1.14593742351,7.21414168557,243840.0,121692.0,81514174.0,114654.0,69493.0,1621121.8297,327156.0,76610058.0 +2015-08-29 00:00:00,228.22,14552400.0,3321148728.0,10728935.6024,42828.0,0.356310812121,2.0,910.0,7.46666666667,445023.434261,54256630327.9,946656.56,23.00206438,1.92478891463,8.3243045321,250584.0,113722.0,81627896.0,106197.0,62295.0,1154973.29573,215504.0,49182357.0 +2015-08-30 00:00:00,226.47,14556000.0,3296497320.0,11559447.7542,42878.0,0.347467875,1.0,627.0,8.45833333333,388384.088082,54256630327.9,819141.99,17.61443105,2.0503728014,8.87112553878,229116.0,92338.0,81720234.0,88602.0,56062.0,799631.790139,176407.0,39950881.0 +2015-08-31 00:00:00,230.94,14559975.0,3362480626.5,12988337.1345,42943.0,0.409100056604,0.0,910.0,7.23333333333,428840.763924,54256630327.9,923760.0,25.0420155,1.76721038485,7.82946984786,238504.0,117985.0,81838219.0,109165.0,64645.0,1064439.48177,226345.0,52272214.0 +2015-09-01 00:00:00,228.32,14563775.0,3325201108.0,14592340.4792,43021.0,0.515467473684,1.0,667.0,7.26666666667,409960.981865,54256630327.9,874008.96,28.84121772,1.03795961131,6.19996424771,272866.0,140970.0,81979189.0,130024.0,73911.0,1568804.78555,368800.0,84204525.0 +2015-09-02 00:00:00,230.68,14567625.0,3360459735.0,13926552.56,43122.0,0.658569805195,2.0,875.0,12.3,415355.20531,54256630327.9,898267.92,44.13311414,1.71421046031,6.5213326267,230707.0,137743.0,82116932.0,132339.0,69864.0,1453675.88056,227160.0,52401262.0 +2015-09-03 00:00:00,227.42,14571400.0,3313827788.0,,43212.0,0.600775549669,1.0,911.0,10.75,407263.870142,54256630327.9,866697.62,36.44597513,1.48853951633,6.30573185105,249811.0,137446.0,82254378.0,134325.0,76848.0,1211735.9203,256023.0,58224697.0 +2015-09-04 00:00:00,230.8,14575200.0,3363956160.0,14833269.0336,43262.0,0.333613138158,0.0,912.0,7.25,430369.76945,56957648455.0,881886.8,21.94174192,1.57436748414,9.24332131477,209983.0,95408.0,82349786.0,90818.0,59368.0,1116494.71852,242701.0,56015308.0 +2015-09-05 00:00:00,234.67,14578975.0,3421248063.25,13114911.1217,43334.0,0.482375781457,1.0,726.0,8.18333333333,427538.389387,56957648455.0,893388.69,32.06849601,1.93284525703,6.50082363728,284893.0,137427.0,82487213.0,127176.0,72233.0,1077080.37498,196964.0,46221429.0 +2015-09-06 00:00:00,240.2,14582950.0,3502824590.0,17614944.5676,43392.0,0.367944616352,0.0,955.0,7.65,450189.429885,56957648455.0,959839.2,21.92532491,1.63943547709,9.04646704555,253777.0,106101.0,82593314.0,101418.0,61955.0,961656.671292,243742.0,58546934.0 +2015-09-07 00:00:00,241.31,14586350.0,3519832118.5,13634833.3094,43457.0,0.482218161765,1.0,1128.0,8.03333333333,385067.688455,56957648455.0,826486.75,25.98789351,1.55646720032,6.94287472383,238459.0,119041.0,82712355.0,108880.0,70403.0,950863.32114,220050.0,53100171.0 +2015-09-08 00:00:00,243.08,14589825.0,3546494661.0,18933607.044,43546.0,0.643196784173,1.0,995.0,8.85,393561.828641,56957648455.0,851509.24,28.37170322,1.3074516732,6.71796861563,280276.0,126751.0,82839106.0,123535.0,76632.0,1260514.60893,267926.0,65127397.0 +2015-09-09 00:00:00,240.08,14593350.0,3503571468.0,16863801.2855,43646.0,0.711985134752,1.0,1028.0,8.91666666667,399224.588766,56957648455.0,852524.08,26.40670885,1.12729910137,6.628290377,265428.0,128619.0,82967725.0,125800.0,77361.0,1451482.77587,315001.0,75625367.0 +2015-09-10 00:00:00,239.68,14597575.0,3498746776.0,15217779.746,43770.0,0.738044627219,2.0,1018.0,6.78333333333,478503.230506,56957648455.0,1019359.04,28.71675844,1.43726821576,8.30211869721,235288.0,122783.0,83090508.0,120592.0,72439.0,1382058.06135,295909.0,70923369.0 +2015-09-11 00:00:00,239.93,14601900.0,3503433867.0,11412582.8995,43882.0,0.652206179191,2.0,1134.0,7.41666666667,489828.750755,56957648455.0,1044415.29,28.99472893,1.68572345017,6.31876052708,252398.0,165288.0,83255796.0,161565.0,109704.0,1280146.77375,258227.0,61956502.0 +2015-09-12 00:00:00,235.13,14605300.0,3434144189.0,12692491.306,43977.0,0.703050963235,2.0,1711.0,9.63333333333,385067.688455,56957648455.0,808141.81,37.79488817,2.30101085705,5.26346448436,258271.0,153538.0,83409334.0,150249.0,90507.0,858171.453512,149369.0,35121165.0 +2015-09-13 00:00:00,229.86,14608800.0,3357978768.0,12673625.1038,44065.0,0.632981628571,1.0,1307.0,9.23333333333,396393.208704,56957648455.0,810256.5,25.41672183,1.93163013378,5.81579457364,279964.0,139320.0,83548654.0,133887.0,94821.0,814693.734685,182488.0,41946773.0 +2015-09-14 00:00:00,230.88,14612775.0,3373797492.0,15398001.8493,44176.0,0.700925528302,2.0,893.0,8.1,450189.429885,56957648455.0,924674.4,30.21206978,1.74420980663,5.65442882389,234525.0,163531.0,83712185.0,159347.0,113794.0,1223402.05924,229617.0,53013943.0 +2015-09-15 00:00:00,230.0,14616850.0,3361875500.0,13939823.8655,44289.0,0.693599484663,2.0,882.0,7.0,461514.950133,56957648455.0,943920.0,29.74177227,1.62652361545,5.68650485261,263932.0,165993.0,83878178.0,161192.0,107727.0,1321276.59277,252317.0,58032972.0 +2015-09-16 00:00:00,227.86,14620575.0,3331444219.5,13866113.7024,44393.0,0.698806744966,0.0,944.0,7.8,421875.629263,56957648455.0,854930.72,27.13904934,1.46646370682,5.05699619659,261990.0,169059.0,84047237.0,165564.0,113819.0,1432383.60579,255854.0,58298798.0 +2015-09-17 00:00:00,234.0,14624100.0,3422039400.0,14329545.2968,44490.0,0.688808609929,2.0,855.0,9.21666666667,399224.588766,56957648455.0,830934.0,26.22637494,1.28604627132,3.44291597955,250985.0,241346.0,84288583.0,238266.0,187035.0,1352347.35497,276118.0,64611517.0 +2015-09-18 00:00:00,232.99,14627700.0,3408107823.0,13521375.3935,44578.0,0.617110090278,1.0,899.0,8.1,424738.98841,59335351233.9,844821.74,26.57437234,1.30732655157,4.48585854617,273195.0,188330.0,84476913.0,180020.0,129207.0,1201441.58694,277360.0,64622090.0 +2015-09-19 00:00:00,230.71,14631000.0,3375518010.0,9200032.6374,44638.0,0.461650856061,0.0,860.0,8.75,389344.072709,59335351233.9,766418.62,22.72770657,1.22621856854,6.49512809431,230379.0,117999.0,84594912.0,114515.0,67688.0,1301022.97437,270914.0,62502611.0 +2015-09-20 00:00:00,230.2,14634000.0,3368746800.0,9504293.6989,44695.0,0.475198641667,0.0,807.0,9.56666666667,353949.157009,59335351233.9,695204.0,20.50270252,1.47194210064,6.56267640867,264443.0,105933.0,84700845.0,101659.0,63549.0,869500.502581,205171.0,47230390.0 +2015-09-21 00:00:00,226.56,14637300.0,3316226688.0,13192196.6058,44768.0,0.553837363636,0.0,786.0,8.78333333333,389344.072709,59335351233.9,753538.56,26.79271324,0.987445794248,6.04441079035,285612.0,124667.0,84825512.0,119372.0,71666.0,1487223.85423,336829.0,76311891.0 +2015-09-22 00:00:00,229.43,14641300.0,3359153459.0,19233663.3384,44848.0,0.50275883125,3.0,744.0,6.75,471932.209345,59335351233.9,923685.18,26.72725503,1.2569173983,6.75099896216,327724.0,136822.0,84962334.0,132321.0,75582.0,1536071.65121,320307.0,73488137.0 +2015-09-23 00:00:00,229.95,14645050.0,3367629247.5,11733627.1632,44923.0,0.50182222,0.0,941.0,8.2,442436.446261,59335351233.9,868521.15,27.90074242,1.35557630223,6.43520605495,250674.0,134964.0,85097298.0,128069.0,75978.0,1354982.61012,278627.0,64070252.0 +2015-09-24 00:00:00,233.9,14648675.0,3426325082.5,16891696.6478,44991.0,0.474493386207,0.0,806.0,8.15,427688.564719,59335351233.9,853501.1,24.26546849,1.6435793841,6.83774574995,239053.0,124822.0,85222120.0,119219.0,74269.0,1131711.59734,222015.0,51929411.0 +2015-09-25 00:00:00,235.79,14652725.0,3454966027.75,15237774.66,45063.0,0.446153759259,0.0,911.0,7.75,477831.361961,59335351233.9,961315.83,27.12553705,1.29464330457,7.35288228545,255255.0,130740.0,85352860.0,126908.0,71425.0,1449833.86953,314913.0,74253335.0 +2015-09-26 00:00:00,233.76,14656525.0,3426109284.0,9644476.1169,45128.0,0.431923611842,2.0,882.0,7.58333333333,448335.598877,59335351233.9,894132.0,25.68909341,2.07625032839,7.47639513688,249080.0,119594.0,85472454.0,115045.0,63336.0,1084746.27679,184226.0,43064749.0 +2015-09-27 00:00:00,232.85,14660125.0,3413610106.25,9085345.59,45189.0,0.426253826389,1.0,1087.0,8.15,424738.98841,59335351233.9,842917.0,20.98693709,2.35111670492,7.85892630715,251247.0,107256.0,85579710.0,101501.0,60581.0,762590.482176,153969.0,35851772.0 +2015-09-28 00:00:00,238.94,14663600.0,3503720584.0,16033418.7104,45261.0,0.524385517986,1.0,874.0,7.9,409991.106868,59335351233.9,836290.0,25.99373327,1.22317656902,6.38950223479,246314.0,130885.0,85710595.0,126552.0,70848.0,1369699.08722,286140.0,68370342.0 +2015-09-29 00:00:00,237.68,14667925.0,3486272414.0,16626430.9986,45336.0,0.434677213873,1.0,667.0,6.56666666667,510276.701354,59335351233.9,1033908.0,25.94376393,1.39813009583,7.41471600688,267985.0,139440.0,85850035.0,135138.0,77635.0,1643197.11597,311130.0,73949342.0 +2015-09-30 00:00:00,237.91,14671800.0,3490567938.0,13305335.4783,45418.0,0.532548735484,2.0,794.0,8.03333333333,457184.327803,59335351233.9,928562.73,28.15450861,1.23100854434,6.56919816627,272223.0,141351.0,85991386.0,136404.0,79604.0,1549007.54682,317057.0,75431055.0 +2015-10-01 00:00:00,238.98,14675650.0,3507186837.0,14408622.8398,45487.0,0.45193961039,0.0,955.0,7.86666666667,465548.431663,60813224039.4,927003.42,29.54151507,1.38807345456,6.82197019539,247211.0,135885.0,86127271.0,132272.0,80077.0,1408171.12431,279452.0,66783456.0 +2015-10-02 00:00:00,237.78,14678775.0,3490319119.5,13003388.1582,45555.0,0.547095784,0.0,1033.0,8.0,377880.220506,60813224039.4,748769.22,24.63261278,0.83344860045,5.50804554917,254192.0,135941.0,86263212.0,132606.0,76845.0,1834545.02163,377828.0,89839880.0 +2015-10-03 00:00:00,239.17,14682575.0,3511631462.75,11745113.2568,45621.0,0.439540934211,1.0,1018.0,7.9,459502.348135,60813224039.4,914586.08,24.86350758,1.80314048146,6.88279711017,234800.0,132880.0,86396092.0,129718.0,71408.0,1180360.3598,212074.0,50721843.0 +2015-10-04 00:00:00,239.47,14686350.0,3516940234.5,8661867.0532,45676.0,0.365588569536,1.0,898.0,7.96666666667,456479.306371,60813224039.4,908309.71,18.81504764,2.74091274697,9.00582710345,261675.0,100858.0,86496950.0,98648.0,66130.0,918962.564026,138385.0,33138950.0 +2015-10-05 00:00:00,239.22,14690050.0,3514153761.0,16040473.2191,45737.0,0.418199,2.0,863.0,7.73333333333,447410.181079,60813224039.4,890376.84,22.34545918,1.63134962924,7.57586992036,226632.0,117528.0,86614478.0,115131.0,79815.0,1215322.43153,228155.0,54579155.0 +2015-10-06 00:00:00,246.67,14693775.0,3624513479.25,21651521.5142,45806.0,0.465399651007,1.0,705.0,7.78333333333,450433.222843,60813224039.4,924519.16,23.79329659,1.09373459512,6.49487277479,249199.0,142346.0,86756824.0,140787.0,84114.0,1780616.55273,342679.0,84528657.0 +2015-10-07 00:00:00,245.25,14697150.0,3604476037.5,16009447.9077,45897.0,0.674966711111,3.0,906.0,10.9833333333,408110.638146,60813224039.4,834095.25,26.85313864,1.07036831643,5.97849171421,239250.0,139516.0,86896340.0,136497.0,81526.0,1481143.69499,317741.0,77926003.0 +2015-10-08 00:00:00,243.91,14700575.0,3585617248.25,12400136.007,45992.0,0.69550749635,4.0,998.0,9.01666666667,414156.721675,60813224039.4,841733.41,26.40812974,0.819364573787,6.03004090551,265540.0,139590.0,87035930.0,136722.0,83072.0,1975585.33814,421180.0,102730022.0 +2015-10-09 00:00:00,244.78,14703900.0,3599220642.0,10510717.7472,46069.0,0.583549917293,5.0,896.0,11.5833333333,402064.554618,60813224039.4,819523.44,23.5205094,1.11020470503,6.85851067035,211096.0,119490.0,87155420.0,117816.0,79470.0,1352775.2459,301566.0,73817327.0 +2015-10-10 00:00:00,245.79,14707625.0,3614987148.75,10246396.1292,46162.0,0.626499073826,2.0,964.0,7.9,450433.222843,60813224039.4,921712.5,25.49534435,1.648954048,7.16627921442,278854.0,128618.0,87284038.0,127194.0,83090.0,1283682.35625,227417.0,55896797.0 +2015-10-11 00:00:00,248.08,14711375.0,3649597910.0,8756660.4624,46250.0,0.5901196,2.0,928.0,7.36666666667,453456.264607,60813224039.4,935013.52,19.80117665,2.3362896838,8.83104629857,234919.0,105878.0,87389916.0,104281.0,73713.0,980167.589914,161324.0,40021301.0 +2015-10-12 00:00:00,246.63,14714875.0,3629129621.25,12046436.787,46328.0,0.558868771429,0.0,1063.0,9.55,423225.846967,60813224039.4,868877.49,23.74975114,1.48915041263,6.8454898485,232117.0,126927.0,87516843.0,124371.0,76431.0,1362093.22901,236578.0,58347195.0 +2015-10-13 00:00:00,249.58,14718225.0,3673374595.5,20041053.4464,46405.0,0.578977835821,1.0,845.0,9.56666666667,405087.596382,60813224039.4,842332.5,25.32149388,1.15836661748,6.29748349619,235683.0,133757.0,87650600.0,130340.0,81303.0,1618164.22786,291359.0,72717263.0 +2015-10-14 00:00:00,254.6,14722025.0,3748227565.0,18384897.4317,46479.0,0.491136552632,2.0,822.0,8.05,459502.348135,60813224039.4,974099.6,26.01374838,1.15578698651,7.14888264261,228578.0,136259.0,87786859.0,133248.0,82713.0,1604043.53239,331030.0,84280201.0 +2015-10-15 00:00:00,254.73,14726100.0,3751179453.0,16600191.7139,46571.0,0.568599613497,4.0,1087.0,7.41666666667,493327.875054,60883825480.1,1045411.92,29.32881596,1.12086339911,6.64901874984,307247.0,157228.0,87944087.0,152540.0,82912.0,2130369.1167,366146.0,93268450.0 +2015-10-16 00:00:00,262.31,14729975.0,3863819742.25,25643112.1254,46652.0,0.525302483871,3.0,1110.0,7.25,469115.464008,60883825480.1,1023533.62,27.25756736,1.29084654007,7.11355332384,275882.0,143885.0,88087972.0,139120.0,80779.0,1706812.78992,302282.0,79291658.0 +2015-10-17 00:00:00,269.07,14733250.0,3964275577.5,32045899.6602,46737.0,0.654771526718,2.0,954.0,8.88333333333,396478.230872,60883825480.1,888738.21,28.3979313,0.942095301672,6.3796638384,313859.0,139308.0,88227280.0,137027.0,84150.0,1734621.27764,350601.0,94336338.0 +2015-10-18 00:00:00,262.44,14736825.0,3867532353.0,16433851.5536,46810.0,0.517376356643,4.0,949.0,8.68333333333,432796.84744,60883825480.1,944259.12,23.11188843,1.69710819198,7.81296331232,274902.0,120858.0,88348138.0,116380.0,72237.0,1071197.31515,212008.0,55639300.0 +2015-10-19 00:00:00,264.16,14740975.0,3893975956.0,16059630.12,46895.0,0.513074746988,1.0,1013.0,7.7,502407.529196,60883825480.1,1103132.16,26.90024528,1.38310905105,8.07664321328,266086.0,136583.0,88484721.0,134440.0,85680.0,1370688.34442,301928.0,79757425.0 +2015-10-20 00:00:00,269.8,14744150.0,3977971670.0,20533407.996,46972.0,0.612539,3.0,827.0,9.61666666667,384372.025349,60883825480.1,864439.2,29.84547675,1.01653567061,6.26042294322,290886.0,138080.0,88622801.0,135153.0,85735.0,1577569.83549,315188.0,85037764.0 +2015-10-21 00:00:00,269.1,14747775.0,3968626252.5,17489825.2984,47065.0,0.643368337931,1.0,829.0,8.98333333333,438849.950201,60883825480.1,983560.5,30.92973723,1.16909230792,6.10789537418,309724.0,161031.0,88783832.0,154119.0,90701.0,1461543.98073,312636.0,84130269.0 +2015-10-22 00:00:00,273.95,14751700.0,4041228215.0,25322556.8264,47147.0,0.524851579618,1.0,896.0,8.13333333333,475168.56677,60883825480.1,1083198.3,29.269015,1.17712789921,7.22657330994,289944.0,149891.0,88933723.0,146034.0,89783.0,1621906.31296,335902.0,92020442.0 +2015-10-23 00:00:00,277.43,14755550.0,4093632236.5,20969687.9336,47227.0,0.520110136364,0.0,1138.0,7.8,466088.912628,60883825480.1,1075873.54,28.1587973,1.30048451469,7.35780894804,281281.0,146222.0,89079945.0,138481.0,87357.0,1442045.16597,298197.0,82728670.0 +2015-10-24 00:00:00,279.9,14759025.0,4131051097.5,15134081.82,47306.0,0.573187633094,0.0,1119.0,8.36666666667,420690.641917,60883825480.1,980489.7,28.61850485,1.32490785714,6.96237014209,323968.0,140827.0,89220772.0,137519.0,82729.0,1438771.54114,264396.0,74004369.0 +2015-10-25 00:00:00,295.01,14762900.0,4355203129.0,34299506.0256,47384.0,0.509111322581,0.0,1005.0,8.41666666667,469115.464008,60883825480.1,1150243.99,24.19684513,1.24511365697,8.97163217871,278147.0,128209.0,89348981.0,122953.0,77733.0,1349019.65013,313144.0,92380642.0 +2015-10-26 00:00:00,284.95,14766700.0,4207771165.0,23638781.2332,47460.0,0.501171947368,0.0,1021.0,7.01666666667,460035.809866,60883825480.1,1089933.75,25.28704706,1.22891778844,8.64745400306,277058.0,126041.0,89475022.0,122497.0,77157.0,1555314.87485,311249.0,88690534.0 +2015-10-27 00:00:00,294.73,14770650.0,4353353674.5,32420944.1352,47544.0,0.532480018987,0.0,985.0,7.38333333333,478195.11815,60883825480.1,1173025.4,30.03937533,1.07158725581,8.28355118672,282636.0,141609.0,89616631.0,140035.0,90746.0,1817399.43008,371412.0,109466158.0 +2015-10-28 00:00:00,298.95,14774050.0,4416702247.5,37507904.6835,47622.0,0.576889411765,0.0,1101.0,10.15,411610.987775,60883825480.1,1024800.6,28.96944937,0.900149459192,6.62127101451,274092.0,154774.0,89771405.0,152309.0,99545.0,1982987.32026,380826.0,113847827.0 +2015-10-29 00:00:00,310.36,14777750.0,4586422490.0,45043648.0032,47710.0,0.598327013514,1.0,1126.0,7.61666666667,458010.013458,62253982449.8,1158573.88,33.48909435,0.777191552607,6.99528975619,297971.0,165622.0,89937027.0,162879.0,99444.0,2282588.66554,480319.0,149071857.0 +2015-10-30 00:00:00,329.2,14781850.0,4866185020.0,55263289.9077,47800.0,0.552608969512,0.0,1362.0,6.9,507524.609508,62253982449.8,1360583.6,33.21211626,0.761741892913,8.24906085923,298795.0,164938.0,90101965.0,162589.0,94783.0,2576175.75345,542572.0,178614779.0 +2015-10-31 00:00:00,310.92,14785650.0,4597154298.0,37428890.4535,47878.0,0.515852118421,0.0,1270.0,7.38333333333,470388.662471,62253982449.8,1190201.76,28.36131688,0.975754444522,7.66428251294,318120.0,155292.0,90257257.0,153148.0,83789.0,1892685.65374,392312.0,121977590.0 +2015-11-01 00:00:00,311.5,14789625.0,4606968187.5,25642526.9142,47963.0,0.535353591195,0.0,1205.0,8.5,492051.298242,62253982449.8,1246623.0,27.61874593,1.04428360569,7.9581162862,305108.0,156648.0,90413905.0,151460.0,88832.0,1808217.9387,383229.0,119375905.0 +2015-11-02 00:00:00,340.69,14793250.0,5039912342.5,70310557.4196,48049.0,0.598349689655,0.0,991.0,8.4,448726.026699,62253982449.8,1245221.95,30.92341672,0.791673178193,7.79940591021,298505.0,159656.0,90573561.0,154645.0,94504.0,2318357.45566,461680.0,157289900.0 +2015-11-03 00:00:00,409.0,14797200.0,6052054800.0,171565483.282,48153.0,0.6632265,4.0,962.0,7.48333333333,488956.635989,62253982449.8,1628638.0,32.90854536,0.632612484225,9.14826402737,360192.0,178027.0,90751588.0,175214.0,105370.0,2921589.02777,629453.0,257446389.0 +2015-11-04 00:00:00,437.05,14801075.0,6468809828.75,240097870.246,48272.0,0.773893503226,2.0,1039.0,9.88333333333,479672.64923,62253982449.8,1713673.05,46.51890714,0.510938719471,8.11701843966,392233.0,211121.0,90962709.0,206942.0,125397.0,11707414.8602,767411.0,335396983.0 +2015-11-05 00:00:00,400.0,14804800.0,5921920000.0,144544320.094,48386.0,0.768430583893,1.0,1077.0,7.76666666667,461104.675711,62253982449.8,1504000.0,35.65030072,0.505491681422,7.9439696608,374641.0,189326.0,91152035.0,187209.0,121820.0,3874950.61169,743830.0,297532097.0 +2015-11-06 00:00:00,388.38,14808225.0,5751218425.5,104939430.582,48477.0,0.670328883212,1.0,967.0,9.2,423968.728674,62253982449.8,1342629.66,32.5182418,0.621828069144,8.1266094883,354664.0,165214.0,91317249.0,162759.0,102945.0,2867169.80203,555941.0,215916541.0 +2015-11-07 00:00:00,387.38,14812300.0,5737988774.0,41397271.7125,48565.0,0.544952944785,1.0,1056.0,8.81666666667,504429.947255,62253982449.8,1589032.76,27.24627205,0.992141175062,9.83342776695,317500.0,161595.0,91478844.0,158223.0,95123.0,2299911.46834,413449.0,160161961.0 +2015-11-08 00:00:00,381.51,14815800.0,5652375858.0,34651606.9748,48644.0,0.564960357143,0.0,940.0,8.71666666667,433252.715433,62253982449.8,1344441.24,24.18116382,1.06697052371,9.9747096487,333196.0,134785.0,91613629.0,130392.0,82112.0,2106559.62605,330281.0,126005472.0 +2015-11-09 00:00:00,378.8,14819475.0,5613617130.0,49017974.283,48733.0,0.60688114966,2.0,1026.0,8.55,454915.351205,62253982449.8,1402696.4,28.22602453,0.729125253247,9.18025066265,310788.0,152795.0,91766424.0,149909.0,97277.0,2906015.99551,507869.0,192380718.0 +2015-11-10 00:00:00,353.58,14823050.0,5241134019.0,78245096.3488,48813.0,0.55996806993,4.0,954.0,9.16666666667,442536.702193,62253982449.8,1273595.16,27.36790426,0.814137376847,8.2684876972,295638.0,154030.0,91920454.0,151205.0,95182.0,2580989.22593,442431.0,156434921.0 +2015-11-11 00:00:00,309.9,14827475.0,4595034502.5,92221766.362,48912.0,0.564048615819,1.0,857.0,7.68333333333,579380.209973,65848255179.7,1380604.5,30.2843787,0.66355614841,8.0662103658,340384.0,171159.0,92091613.0,166407.0,98294.0,3860070.4571,671383.0,208061443.0 +2015-11-12 00:00:00,331.6,14831125.0,4918001050.0,56103254.6262,48991.0,0.547871479452,3.0,982.0,8.51666666667,477906.839865,65848255179.7,1218630.0,25.54702522,0.720277627023,7.90194463717,301266.0,154219.0,92245832.0,151858.0,93415.0,2970257.4199,510220.0,169188929.0 +2015-11-13 00:00:00,332.2,14835300.0,4928286660.0,35918626.0886,49073.0,0.493198628743,2.0,1204.0,7.76666666667,546646.864777,65848255179.7,1395572.2,26.23777854,0.96770116799,8.88967437002,299301.0,156988.0,92402820.0,153761.0,92003.0,2861605.14895,434122.0,144215203.0 +2015-11-14 00:00:00,331.9,14839100.0,4925097290.0,23982824.104,49153.0,0.531593092105,1.0,1104.0,9.33333333333,497546.846983,65848255179.7,1269517.5,25.03323565,0.912929517921,8.13454329927,348007.0,156065.0,92558885.0,152490.0,89418.0,3242922.67523,418981.0,139059749.0 +2015-11-15 00:00:00,322.33,14842725.0,4784255549.25,34851429.837,49226.0,0.508644296552,1.0,975.0,8.11666666667,474633.505345,65848255179.7,1175537.51,22.58995092,1.06286094013,8.48965825792,301039.0,138467.0,92697352.0,135870.0,78622.0,2128062.23135,343130.0,110601252.0 +2015-11-16 00:00:00,329.32,14847125.0,4889455205.0,28628567.5235,49310.0,0.479200732955,0.0,892.0,7.03333333333,576106.875454,65848255179.7,1457241.0,25.8693141,1.04887231068,9.65431092738,310746.0,150942.0,92848294.0,147945.0,86460.0,2538621.21887,421882.0,138934071.0 +2015-11-17 00:00:00,335.95,14851150.0,4989243842.5,32793891.7088,49398.0,0.549028975155,0.0,727.0,8.18333333333,527006.857659,65848255179.7,1360933.45,26.60929107,1.04447390461,8.59967804921,321631.0,158254.0,93006548.0,156496.0,95146.0,1856400.16222,387851.0,130298464.0 +2015-11-18 00:00:00,334.46,14854650.0,4968286239.0,25422981.2093,49490.0,0.662569764286,1.0,891.0,8.93333333333,458266.832747,65848255179.7,1179974.88,28.65607622,0.793721369265,6.99920444637,328378.0,168587.0,93175135.0,166056.0,103408.0,2009885.64119,444488.0,148663615.0 +2015-11-19 00:00:00,329.0,14858150.0,4888331350.0,28290931.152,49572.0,0.589680107143,2.0,987.0,10.5,458266.832747,65848255179.7,1159725.0,25.51230756,0.946899838559,7.50334819262,297379.0,154561.0,93329696.0,153203.0,93780.0,2024646.99395,372267.0,122475995.0 +2015-11-20 00:00:00,320.62,14862125.0,4765094517.5,35862566.2785,49654.0,0.520788742138,0.0,990.0,7.525,520460.18862,65848255179.7,1282480.0,25.68798169,1.09416374499,8.26723737817,298609.0,155128.0,93484824.0,152649.0,91304.0,2253779.26709,365576.0,117210976.0 +2015-11-21 00:00:00,325.56,14866575.0,4839962157.0,14198539.9096,49739.0,0.482332157303,3.0,1016.0,7.25,582653.544493,65848255179.7,1456881.0,25.20808542,1.42460690934,9.17131040214,334688.0,158852.0,93643676.0,155181.0,86311.0,1611089.44016,314122.0,102265473.0 +2015-11-22 00:00:00,322.33,14870925.0,4793345255.25,11258958.92,49808.0,0.40130741954,0.0,1051.0,7.03333333333,569560.206415,65848255179.7,1409226.76,22.28715044,1.87528227984,11.1344992257,265164.0,126564.0,93770240.0,122866.0,77790.0,1104568.38641,233138.0,75147447.0 +2015-11-23 00:00:00,324.49,14874925.0,4826764413.25,13615387.4073,49896.0,0.552857575,1.0,1175.0,8.4,523733.52314,65848255179.7,1306072.25,25.51151834,1.46580479887,9.15270185987,324317.0,142698.0,93912938.0,139554.0,86411.0,1278362.90375,274593.0,89102741.0 +2015-11-24 00:00:00,321.1,14878725.0,4777558597.5,16374683.094,49975.0,0.522624796053,2.0,832.0,8.71666666667,549490.493162,72722780642.5,1227886.4,24.94506527,1.34394354485,8.18285440102,307413.0,150056.0,94062994.0,147186.0,94471.0,1414610.27227,284536.0,91364433.0 +2015-11-25 00:00:00,325.0,14882575.0,4836836875.0,25111070.299,50056.0,0.530170850649,4.0,1147.0,7.21666666667,556720.631229,72722780642.5,1259375.0,25.58035035,1.18068865738,8.26020083561,307690.0,152463.0,94215457.0,149233.0,91808.0,1858049.90945,328198.0,106664445.0 +2015-11-26 00:00:00,348.0,14886625.0,5180545500.0,73195270.6758,50148.0,0.569060333333,2.0,960.0,8.23333333333,585641.183501,72722780642.5,1419492.0,29.18544934,0.904509579115,8.61708249863,319759.0,164730.0,94380187.0,162573.0,97628.0,2148058.27435,450963.0,156934988.0 +2015-11-27 00:00:00,359.54,14890350.0,5353676439.0,40156994.3037,50233.0,0.570497926174,0.0,1205.0,8.85,538645.28606,72722780642.5,1348275.0,25.41874713,0.842653926375,8.60203905856,284894.0,156739.0,94536926.0,155381.0,94035.0,2195779.20855,445023.0,160003408.0 +2015-11-28 00:00:00,353.88,14894000.0,5270688720.0,21634897.782,50322.0,0.612602863014,1.0,1182.0,8.3,527800.078958,72722780642.5,1301570.64,28.0049699,1.17812545917,7.58482208832,349162.0,171602.0,94708528.0,167772.0,94666.0,2064689.21499,312191.0,110478101.0 +2015-11-29 00:00:00,363.98,14897925.0,5422546741.5,23486321.6954,50393.0,0.455331987261,2.0,1102.0,7.71666666667,567565.838331,72722780642.5,1436265.08,21.63065329,1.78164822865,10.9841468973,269023.0,130758.0,94839286.0,128467.0,82979.0,1270903.66977,221480.0,80614403.0 +2015-11-30 00:00:00,372.53,14901675.0,5551320987.75,51791731.6036,50492.0,0.663142446667,0.0,1191.0,11.2166666667,542260.355094,72722780642.5,1408908.46,32.24050832,0.942246085205,8.18262232625,384237.0,172183.0,95011469.0,169951.0,103538.0,2271903.22713,401381.0,149526592.0 +2015-12-01 00:00:00,359.32,14906475.0,5356194597.0,44265192.671,50594.0,0.536199416667,0.0,1045.0,6.76666666667,694093.25452,72722780642.5,1736234.24,32.66538323,1.05637499183,9.41538274658,365897.0,184404.0,95195873.0,182458.0,109091.0,2663137.25754,457413.0,164357757.0 +2015-12-02 00:00:00,360.98,14910150.0,5382265947.0,34787805.3576,50692.0,0.667464877551,2.0,1230.0,8.36666666667,531415.147992,72722780642.5,1337791.88,31.42432556,0.746842219078,7.54633641138,339855.0,177277.0,95373150.0,175833.0,106626.0,2701487.04874,496223.0,179126440.0 +2015-12-03 00:00:00,362.49,14913750.0,5406085237.5,32249807.7032,50787.0,0.664412569444,3.0,1208.0,8.8,520569.94089,72722780642.5,1316201.19,31.18138861,0.908863273914,7.72794958812,317811.0,170317.0,95543467.0,168169.0,103686.0,2151712.50717,399510.0,144818393.0 +2015-12-04 00:00:00,360.88,14917400.0,5383391312.0,21785438.5334,50869.0,0.564399178082,2.0,1257.0,8.93333333333,527800.078958,72722780642.5,1326955.76,27.03445429,1.05649308233,8.24482900885,274245.0,160944.0,95704411.0,160017.0,102105.0,2667462.20828,348038.0,125600042.0 +2015-12-05 00:00:00,377.72,14921600.0,5636186752.0,40058592.2884,50973.0,0.623240821429,0.0,1078.0,7.71666666667,607331.597705,72722780642.5,1598511.04,32.71329254,0.82259079012,7.98405218442,426997.0,200213.0,95904624.0,198627.0,107750.0,4814997.07462,514472.0,194326396.0 +2015-12-06 00:00:00,390.04,14925900.0,5821698036.0,58053909.7428,51071.0,0.572171406977,1.0,1206.0,7.3,621791.873841,72722780642.5,1688873.2,30.07728753,0.826305802569,9.39426734232,374142.0,179777.0,96084401.0,176751.0,98004.0,5637565.63396,524019.0,204388399.0 +2015-12-07 00:00:00,395.58,14929675.0,5905880836.5,40437811.302,51169.0,0.649581788079,0.0,1266.0,8.03333333333,593762.303117,79102380900.2,1505973.06,32.2348716,0.880185883787,8.1058683015,340611.0,185788.0,96270189.0,184241.0,103201.0,3098092.99737,432522.0,171097161.0 +2015-12-08 00:00:00,394.99,14933650.0,5898642413.5,22999694.4828,51275.0,0.667387415094,1.0,1249.0,7.78333333333,625219.90858,79102380900.2,1582724.93,32.11371119,0.93525025491,8.23919649969,374956.0,192097.0,96462286.0,189911.0,110845.0,2992135.18512,428441.0,169230099.0 +2015-12-09 00:00:00,414.01,14938075.0,6184512430.75,67053317.6352,51388.0,0.643142887006,0.0,1258.0,6.41666666667,695999.520873,79102380900.2,1847312.62,37.33796324,0.883676232118,8.30241668652,414210.0,222503.0,96684789.0,220194.0,121179.0,3869382.8982,504936.0,209048581.0 +2015-12-10 00:00:00,415.64,14942975.0,6210898129.0,31321399.0962,51501.0,0.580618642857,2.0,1179.0,6.8,770711.333848,79102380900.2,2051183.4,35.30416521,1.09024055937,9.70046819136,403387.0,211452.0,96896241.0,210092.0,114772.0,3370213.78203,452652.0,188140441.0 +2015-12-11 00:00:00,444.29,14947350.0,6640958131.5,76154164.2851,51606.0,0.600046308571,1.0,1324.0,7.93333333333,688135.119507,79102380900.2,1961096.06,39.63005169,1.01069685469,9.28558063997,387377.0,211198.0,97107439.0,209083.0,118817.0,3624518.39334,436728.0,194034052.0 +2015-12-12 00:00:00,426.06,14951525.0,6370246741.5,107032617.755,51720.0,0.68788842515,2.0,1381.0,8.45,656677.514044,79102380900.2,1796268.96,41.97835617,0.990955805222,8.49476467918,457574.0,211456.0,97318895.0,208621.0,114950.0,3535444.34352,425448.0,181266304.0 +2015-12-13 00:00:00,438.79,14955250.0,6562214147.5,39287495.8922,51816.0,0.650935067114,2.0,1339.0,8.45,585897.901751,79102380900.2,1648972.82,33.00810311,0.987807877224,8.85825389066,381029.0,186151.0,97505046.0,183264.0,102888.0,5135908.4542,380438.0,166932544.0 +2015-12-14 00:00:00,445.6,14959650.0,6666020040.0,108826070.44,51934.0,0.670941056818,3.0,1399.0,7.91666666667,692067.32019,79102380900.2,1978018.4,39.48664553,1.09889090087,8.93014596003,423138.0,221499.0,97726545.0,215962.0,116030.0,4813539.63477,403953.0,180001345.0 +2015-12-15 00:00:00,459.48,14964475.0,6875876973.0,55276209.2925,52047.0,0.589143512953,3.0,1132.0,6.18333333333,758914.731799,79102380900.2,2234910.72,39.39891977,1.05829822848,9.81489605017,392348.0,227706.0,97954251.0,221166.0,121683.0,4352520.59535,459606.0,211179671.0 +2015-12-16 00:00:00,454.43,14968675.0,6802214980.25,85536938.6556,52160.0,0.675648559524,2.0,1442.0,7.53333333333,660609.714727,79102380900.2,1926328.77,39.1447328,0.979959420107,8.65645132588,411804.0,222531.0,98176782.0,216574.0,117482.0,4432222.99305,432569.0,196572300.0 +2015-12-17 00:00:00,453.39,14972650.0,6788449783.5,30852734.187,52267.0,0.676203924528,2.0,1582.0,7.65,625219.90858,79102380900.2,1819000.68,37.22822923,1.01902121362,8.28324535519,395053.0,219600.0,98396382.0,213882.0,117740.0,4256300.69285,393711.0,178504692.0 +2015-12-18 00:00:00,458.95,14976650.0,6873533517.5,37926164.8115,52368.0,0.6342352625,2.0,1341.0,7.46666666667,629152.109263,79102380900.2,1852781.15,37.92492881,1.01965415971,8.64222714064,383932.0,214387.0,98610769.0,210012.0,113325.0,4026919.22356,395919.0,181706820.0 +2015-12-19 00:00:00,461.16,14980525.0,6908418909.0,29418082.56,52472.0,0.672177303226,3.0,1524.0,7.8,720030.586381,93448670796.3,1803135.6,35.93690521,1.05614874536,8.31152555498,427602.0,216944.0,98827713.0,212043.0,107302.0,3973674.7796,370213.0,170727429.0 +2015-12-20 00:00:00,434.98,14984750.0,6518066555.0,54181213.7719,52566.0,0.558967088757,2.0,1374.0,6.41666666667,785065.607087,93448670796.3,1851709.86,32.57857501,1.34572001125,9.67248321937,363933.0,191441.0,99019154.0,187359.0,100576.0,3854017.04963,316336.0,137599935.0 +2015-12-21 00:00:00,438.7,14988600.0,6575498820.0,52315624.452,52679.0,0.738472396104,2.0,918.0,7.68333333333,715385.22776,93448670796.3,1706543.0,40.54469579,0.889637606371,7.68325439418,451443.0,222112.0,99241266.0,216719.0,109182.0,5241787.46538,437257.0,191824512.0 +2015-12-22 00:00:00,435.98,14992125.0,6536266657.5,30613418.7315,52789.0,0.780452347518,1.0,802.0,8.45,654995.565676,93448670796.3,1553396.74,38.26775215,0.758303952711,6.96184618832,391920.0,223130.0,99464396.0,212631.0,113228.0,4814662.10205,469864.0,204851463.0 +2015-12-23 00:00:00,441.4,14996250.0,6619344750.0,28293611.216,52901.0,0.681074981818,0.0,1036.0,7.86666666667,766484.1726,93448670796.3,1837989.6,39.9396651,1.08745753238,8.30583354798,409651.0,221289.0,99685685.0,208259.0,111963.0,4523984.27721,382912.0,169017138.0 +2015-12-24 00:00:00,453.95,14999975.0,6809238651.25,35843916.0595,53009.0,0.72916742953,1.0,1230.0,9.11666666667,692158.434651,93448670796.3,1709121.75,40.27402729,0.907151542822,7.52290713899,410857.0,227189.0,99912874.0,208294.0,106063.0,4734609.23672,415035.0,188405318.0 +2015-12-25 00:00:00,454.98,15003325.0,6826212808.5,19787454.9075,53096.0,0.652635067164,3.0,1051.0,8.53333333333,622478.055323,93448670796.3,1537832.4,30.46228338,1.17464080601,8.35215615563,329540.0,184124.0,100096998.0,167557.0,93386.0,4018262.26654,287748.0,130919375.0 +2015-12-26 00:00:00,417.99,15007975.0,6273183470.25,91276222.4367,53184.0,0.477272801075,3.0,1139.0,6.06666666667,864036.703658,93448670796.3,1955357.22,28.83614603,1.49318675812,11.4412607078,347238.0,170904.0,100267902.0,155481.0,90979.0,2670582.94449,313290.0,130951953.0 +2015-12-27 00:00:00,418.46,15012850.0,6282277211.0,31955095.3176,53273.0,0.457474835897,0.0,915.0,6.01666666667,905844.931254,93448670796.3,2050872.46,26.99051992,2.66316725305,13.1000961968,341200.0,156554.0,100424456.0,147338.0,91267.0,1517703.74445,184029.0,77008774.0 +2015-12-28 00:00:00,423.98,15016875.0,6366854662.5,32740834.4546,53367.0,0.585629142857,0.0,1043.0,7.11666666667,747902.738112,93448670796.3,1719238.9,30.14051256,1.62552485977,10.3049017904,314685.0,166837.0,100591293.0,158084.0,93619.0,1979239.84141,249458.0,105765156.0 +2015-12-29 00:00:00,431.13,15020675.0,6475863612.75,30691408.0275,53467.0,0.657941046053,2.0,946.0,8.41666666667,706094.510516,93448670796.3,1652090.16,32.07409932,1.61475116295,8.83281736527,343081.0,187040.0,100778333.0,181479.0,106510.0,2089114.92258,237312.0,102312368.0 +2015-12-30 00:00:00,428.0,15025000.0,6430700000.0,30700004.8378,53564.0,0.56486883237,1.0,972.0,7.08333333333,803647.041574,93448670796.3,1864368.0,31.69411709,1.86573067224,10.2530192041,342062.0,181836.0,100960169.0,177368.0,107580.0,2490059.56836,233474.0,99926963.0 +2015-12-31 00:00:00,429.34,15028600.0,6452379124.0,28540927.016,53647.0,0.579926861111,1.0,1147.0,7.43333333333,743604.444166,1.03880340815e+11,1557216.18,27.14353204,2.05815448773,9.48758426145,310331.0,164132.0,101124301.0,159215.0,99227.0,1227621.2685,176226.0,75660801.0 +2016-01-01 00:00:00,432.33,15031975.0,6498773751.75,20406959.2119,53710.0,0.469414296296,0.0,1304.0,7.78333333333,697129.166406,1.03880340815e+11,1467328.02,19.7356877,2.61508751253,11.8693772194,232199.0,123623.0,101247924.0,118543.0,77955.0,976452.839324,129785.0,56110092.0 +2016-01-02 00:00:00,433.94,15035400.0,6524461476.0,15069490.9225,53789.0,0.578475175182,1.0,1235.0,10.0333333333,707457.005908,1.03880340815e+11,1498828.76,29.83594196,3.26496108967,10.4883611375,334703.0,142904.0,101390828.0,138136.0,85567.0,1014427.40827,105790.0,45906482.0 +2016-01-03 00:00:00,428.13,15039125.0,6438700586.25,23322149.802,53867.0,0.525739651007,1.0,1085.0,7.13333333333,769424.042922,1.03880340815e+11,1604631.24,23.84912157,3.09621802909,11.3752001928,295177.0,141064.0,101531892.0,136272.0,83682.0,891683.746701,121051.0,51825525.0 +2016-01-04 00:00:00,433.0,15043500.0,6513835500.0,21949458.6916,53962.0,0.545496834286,1.0,1121.0,6.38333333333,903685.956452,1.03880340815e+11,1906932.0,29.04309207,2.34811922524,11.2056459195,363742.0,170176.0,101702068.0,165476.0,96236.0,1016358.61555,187554.0,81211038.0 +2016-01-05 00:00:00,431.9,15047575.0,6499047642.5,20487753.0816,54067.0,0.649576226994,0.0,968.0,6.73333333333,841718.919438,1.03880340815e+11,1774245.2,33.25645748,1.96487252098,9.48733343315,365051.0,187012.0,101889080.0,183870.0,105773.0,1196076.64228,209072.0,90298235.0 +2016-01-06 00:00:00,430.75,15050975.0,6483207481.25,19156844.9786,54160.0,0.684647463235,1.0,1057.0,9.45,702293.086157,1.03880340815e+11,1477472.5,30.18982189,1.59425154919,8.32482054114,338929.0,177478.0,102066558.0,174238.0,104228.0,1492712.39228,215148.0,92674992.0 +2016-01-07 00:00:00,453.71,15054575.0,6830411223.25,58478075.9822,54257.0,0.677849430556,1.0,1117.0,10.0,743604.444166,1.03880340815e+11,1648782.14,34.09833151,1.2929318122,9.26943459659,326219.0,177873.0,102244431.0,175175.0,104641.0,1536633.73193,281067.0,127522745.0 +2016-01-08 00:00:00,447.04,15058950.0,6731953008.0,41191540.305,54366.0,0.623070194286,0.0,1252.0,7.21666666667,903685.956452,1.03880340815e+11,1971446.4,35.79529128,1.62787431172,10.3759790738,366508.0,190001.0,102434432.0,186956.0,103806.0,1294742.51492,270905.0,121105566.0 +2016-01-09 00:00:00,450.15,15062925.0,6780575688.75,17656850.6046,54462.0,0.606929169811,0.0,1389.0,7.21666666667,821063.240434,1.03880340815e+11,1802400.6,29.65980991,2.56124588564,10.1046150224,371151.0,178374.0,102612806.0,175150.0,92313.0,898916.058546,156330.0,70372025.0 +2016-01-10 00:00:00,446.24,15067175.0,6723576172.0,20063783.1186,54552.0,0.530182182353,0.0,1504.0,6.68333333333,877866.357696,1.03880340815e+11,1909014.72,28.84040484,2.23139857559,11.5917754285,363228.0,164687.0,102777493.0,160954.0,103071.0,1156445.68689,191718.0,85552386.0 +2016-01-11 00:00:00,447.11,15071425.0,6738584831.75,25254134.411,54660.0,0.640220341176,1.0,1369.0,6.7,877866.357696,1.03880340815e+11,1914972.13,33.93862178,1.79254076233,10.6522861307,365605.0,179771.0,102957264.0,173501.0,104975.0,1754221.804,238935.0,106830047.0 +2016-01-12 00:00:00,446.66,15075825.0,6733767994.5,20987190.7616,54763.0,0.588822897727,0.0,1386.0,6.73333333333,908849.876203,1.03880340815e+11,1980490.44,34.68518114,1.99941861437,10.0708365877,372889.0,196656.0,103153920.0,192859.0,114910.0,1240624.8409,221764.0,99053316.0 +2016-01-13 00:00:00,429.57,15079650.0,6477765250.5,45901744.1211,54864.0,0.661572366013,0.0,1222.0,7.45,862135.539442,1.13354299801e+11,1657710.63,34.14797822,1.54323616908,8.65067020477,341119.0,191628.0,103345548.0,187904.0,118193.0,1418323.06242,250059.0,107417819.0 +2016-01-14 00:00:00,431.9,15082950.0,6514326105.0,19112138.8037,54961.0,0.736487371212,0.0,1380.0,8.88333333333,743803.210499,1.13354299801e+11,1439090.8,32.4379618,1.62865554465,7.84716069578,354601.0,183390.0,103528938.0,178801.0,111689.0,1200884.44414,204586.0,88360661.0 +2016-01-15 00:00:00,391.62,15086025.0,5907989110.5,116205455.818,55057.0,0.780627439024,0.0,1342.0,10.5,693089.355238,1.13354299801e+11,1217938.2,35.56461585,0.95480918402,6.57971529672,344968.0,185105.0,103714043.0,181095.0,115655.0,1605659.3542,325720.0,127558283.0 +2016-01-16 00:00:00,370.4,15089500.0,5589150800.0,71683286.4755,55162.0,0.759423546763,0.0,1568.0,9.3,783247.320146,1.13354299801e+11,1300104.0,35.06789583,1.15354507695,6.83182957525,393797.0,190301.0,103904344.0,187774.0,110313.0,1627411.81766,304279.0,112705089.0 +2016-01-17 00:00:00,385.45,15092975.0,5817587213.75,25665045.6335,55265.0,0.745804992806,0.0,1370.0,8.43333333333,783247.320146,1.13354299801e+11,1352544.05,34.12662086,1.94828097687,7.01778151932,447783.0,192731.0,104097075.0,188183.0,114492.0,6688157.58444,180107.0,69422433.0 +2016-01-18 00:00:00,385.28,15097350.0,5816707008.0,25780217.133,55381.0,0.665721045714,0.0,1122.0,5.95,986102.741192,1.13354299801e+11,1700240.64,38.60077135,2.29852085995,7.94750081801,395421.0,213934.0,104311009.0,209219.0,111996.0,9211159.67578,191993.0,73971077.0 +2016-01-19 00:00:00,378.66,15101075.0,5718173059.5,25270093.755,55493.0,0.752126040268,0.0,1166.0,8.31666666667,839596.048215,1.13354299801e+11,1425654.9,40.1235823,1.65217437466,6.92956910589,382142.0,205735.0,104516744.0,199344.0,114512.0,10636308.7852,227882.0,86289615.0 +2016-01-20 00:00:00,408.33,15104725.0,6167712359.25,78165567.7533,55619.0,0.863243054795,2.0,1217.0,8.58333333333,822691.429794,1.13354299801e+11,1509187.68,46.36233719,1.177138386,7.69864094311,387569.0,196033.0,104712777.0,190881.0,117998.0,5061050.41259,313982.0,128208178.0 +2016-01-21 00:00:00,408.0,15108075.0,6164094600.0,37002467.8592,55731.0,0.840713619403,1.0,1440.0,9.16666666667,755072.956112,1.13354299801e+11,1384752.0,44.97159781,1.02354601937,6.58652968037,406195.0,210240.0,104923017.0,204315.0,107878.0,3520396.33168,331592.0,135289667.0 +2016-01-22 00:00:00,385.7,15112200.0,5828775540.0,59059297.6044,55850.0,0.722907612121,1.0,1470.0,8.33333333333,929754.013123,1.13354299801e+11,1610297.5,50.43939975,1.57458577823,7.12186983096,413921.0,226106.0,105149123.0,221077.0,114796.0,7043414.58332,265149.0,102268007.0 +2016-01-23 00:00:00,388.5,15116675.0,5872828237.5,24905687.7316,55959.0,0.609391340782,0.0,1563.0,6.48333333333,1008642.23242,1.13354299801e+11,1754466.0,41.96522497,1.60623485081,8.73246629138,435226.0,200913.0,105350036.0,197648.0,97657.0,33278578.0244,281154.0,109228485.0 +2016-01-24 00:00:00,404.75,15120825.0,6120153918.75,26166918.645,56058.0,0.596757951807,1.0,1309.0,8.03333333333,935388.88593,1.13354299801e+11,1694688.25,37.10747183,2.11765489098,8.75482120348,383842.0,193572.0,105543608.0,190634.0,96752.0,38433356.1419,197719.0,80026649.0 +2016-01-25 00:00:00,387.09,15125150.0,5854794313.5,27947836.8106,56170.0,0.651674352601,1.0,1186.0,6.9,974832.995578,1.13354299801e+11,1691196.21,44.57485172,0.941045342855,8.03067642645,404020.0,210592.0,105754200.0,206515.0,103001.0,45992222.558,464271.0,179714636.0 +2016-01-26 00:00:00,394.12,15129250.0,5962740010.0,23253230.3312,56293.0,0.750327567073,0.0,942.0,8.51666666667,978569.915444,1.20033340651e+11,1634415.64,47.44277836,1.31246279038,6.92035837832,462802.0,236175.0,105990375.0,229053.0,115989.0,7554131.78154,315971.0,124530436.0 +2016-01-27 00:00:00,394.45,15133100.0,5969251295.0,17463880.6874,56405.0,0.727886461039,0.0,1260.0,7.66666666667,918901.018161,1.20033340651e+11,1537171.65,47.63990486,1.14146154694,6.79007730194,414610.0,226385.0,106216760.0,220900.0,111539.0,9956892.41348,341404.0,134666967.0 +2016-01-28 00:00:00,382.44,15136800.0,5788917792.0,30483418.7072,56525.0,0.815527412162,0.0,1414.0,9.55,883099.679791,1.20033340651e+11,1434150.0,50.08400338,0.950421538653,6.19626362042,445935.0,231454.0,106448214.0,225456.0,107215.0,12897554.2976,394562.0,150896201.0 +2016-01-29 00:00:00,377.26,15141050.0,5712112523.0,54312432.201,56637.0,0.663735094118,0.0,1149.0,7.05,1014371.25381,1.20033340651e+11,1620331.7,45.3790109,1.10149586716,7.27839881054,424226.0,222622.0,106670836.0,213749.0,113560.0,6544542.32061,389924.0,147102840.0 +2016-01-30 00:00:00,378.24,15145475.0,5728624464.0,14343796.7501,56750.0,0.641980090395,1.0,1086.0,7.25,1056139.48191,1.20033340651e+11,1689976.32,43.85418346,1.14685286792,8.04811947577,428332.0,209984.0,106880820.0,200127.0,103763.0,4276470.35733,389588.0,147357727.0 +2016-01-31 00:00:00,376.86,15149950.0,5709410157.0,17760429.7968,56843.0,0.519653067039,0.0,1199.0,6.81666666667,1068073.26137,1.20033340651e+11,1698131.16,31.51669344,2.22902999013,10.070459066,384209.0,168625.0,107049445.0,160035.0,94798.0,1414303.01375,202151.0,76182517.0 +2016-02-01 00:00:00,372.0,15154350.0,5637418200.0,28865406.8139,56968.0,0.715835198864,1.0,1218.0,8.55,1050172.59218,1.20033340651e+11,1655772.0,51.0283515,1.09827295342,7.46636965423,437884.0,221764.0,107271209.0,209322.0,104984.0,4997779.26626,405273.0,150761429.0 +2016-02-02 00:00:00,373.48,15158450.0,5661377906.0,19943929.1014,57103.0,0.824635926829,0.0,1165.0,8.66666666667,978569.915444,1.20033340651e+11,1552556.36,57.71349212,1.07385649411,6.69211096647,451155.0,231998.0,107503207.0,222371.0,120120.0,3929600.01519,387109.0,144577638.0 +2016-02-03 00:00:00,368.38,15162800.0,5585672264.0,23767287.735,57224.0,0.700482402299,0.0,1369.0,7.48333333333,1038238.81273,1.20033340651e+11,1620135.24,48.81393346,1.50164484844,8.09715393804,388710.0,200087.0,107703294.0,195252.0,112563.0,1976661.55127,292879.0,107890707.0 +2016-02-04 00:00:00,385.06,15167425.0,5840368670.5,41655064.8085,57341.0,0.632844389189,0.0,1365.0,6.88333333333,1103874.59974,1.20033340651e+11,1796689.96,41.25773034,1.4837092758,8.93586631189,399236.0,201065.0,107904359.0,193967.0,113489.0,2341430.41634,314482.0,121094475.0 +2016-02-05 00:00:00,386.49,15171925.0,5863797293.25,24231098.3145,57455.0,0.635658183333,0.0,1384.0,6.16666666667,1074040.1511,1.20033340651e+11,1755051.09,41.04809873,1.12709879872,8.12862345422,393084.0,215910.0,108120269.0,205366.0,116118.0,3499411.40217,402893.0,155714041.0 +2016-02-06 00:00:00,373.04,15176700.0,5661516168.0,30866009.8532,57579.0,0.652686691099,3.0,1184.0,6.51666666667,1139675.93811,1.20033340651e+11,1796933.68,42.22773725,1.48634280868,7.72037911597,441758.0,232752.0,108353021.0,221523.0,118359.0,3304540.9475,324084.0,120896315.0 +2016-02-07 00:00:00,373.74,15181250.0,5673840375.0,15640570.8048,57700.0,0.665092164835,0.0,1276.0,6.83333333333,1303860.28146,1.44116447847e+11,1714719.12,38.64301185,2.15419087526,8.08318855063,452004.0,212134.0,108565155.0,201390.0,103843.0,2957759.24812,212980.0,79599219.0 +2016-02-08 00:00:00,375.8,15185275.0,5706626345.0,24531012.2045,57821.0,0.753973496894,2.0,1245.0,7.73333333333,1153414.86437,1.44116447847e+11,1527627.0,40.9030054,1.63712806502,6.92616034712,396540.0,220559.0,108785714.0,211844.0,107138.0,2650183.04277,248301.0,93311393.0 +2016-02-09 00:00:00,372.61,15189500.0,5659759595.0,21330382.4776,57946.0,0.740162,1.0,1049.0,8.31666666667,1210727.40421,1.44116447847e+11,1589926.87,42.466277,1.46448001512,6.88879444885,429776.0,230799.0,109016513.0,222310.0,110839.0,2285064.55673,291366.0,108565966.0 +2016-02-10 00:00:00,378.98,15193725.0,5758117900.5,36978851.3269,58066.0,0.715897940828,0.0,1401.0,7.26666666667,1210727.40421,1.44116447847e+11,1617865.62,44.48599145,1.24559323361,6.915699343,396665.0,233941.0,109250454.0,225892.0,116238.0,2522137.31764,342728.0,129887155.0 +2016-02-11 00:00:00,376.75,15198525.0,5726044293.75,26042971.8176,58188.0,0.637685135417,0.0,1468.0,5.98333333333,1375500.95627,1.44116447847e+11,1824977.0,44.34470738,1.35056115664,8.0231817922,429313.0,227463.0,109477917.0,227463.0,128516.0,2731609.21864,358666.0,135127313.0 +2016-02-12 00:00:00,381.46,15202500.0,5799145650.0,22212756.8286,58293.0,0.665082698113,1.0,1624.0,7.1,1139086.72941,1.44116447847e+11,1531180.44,39.88170509,1.29260241894,7.54625511321,392638.0,202906.0,109680823.0,202906.0,115255.0,2627933.25534,310536.0,118457185.0 +2016-02-13 00:00:00,388.6,15206325.0,5909177895.0,18777635.9201,58395.0,0.672740542484,3.0,1182.0,7.65,1096102.32453,1.44116447847e+11,1500384.6,36.80013215,1.25329830856,7.87355478589,407580.0,190560.0,109871383.0,190560.0,108841.0,2705466.81328,308067.0,119714883.0 +2016-02-14 00:00:00,402.38,15210825.0,6120531763.5,30702017.3075,58497.0,0.566719694444,1.0,1550.0,6.21666666667,1289532.1465,1.44116447847e+11,1824390.92,34.63112968,1.73930446845,9.6565918053,390085.0,188927.0,110060310.0,179497.0,108998.0,2795383.45629,260679.0,104891981.0 +2016-02-15 00:00:00,402.64,15214525.0,6125976346.0,34078398.8376,58608.0,0.751270574324,1.0,1425.0,8.23333333333,1060281.98712,1.44116447847e+11,1505873.6,40.18686148,1.03981470472,7.26082633789,424653.0,207397.0,110267707.0,195212.0,114129.0,3665303.36728,359679.0,144821341.0 +2016-02-16 00:00:00,406.69,15218250.0,6189110092.5,28047318.6816,58717.0,0.731926161074,0.0,1660.0,8.65,1067446.0546,1.44116447847e+11,1531594.54,41.80226206,1.01959811041,7.00061495566,424752.0,218780.0,110486487.0,207335.0,116102.0,3996092.80038,369361.0,150215514.0 +2016-02-17 00:00:00,418.04,15221750.0,6363300370.0,39099468.2342,58833.0,0.835124042857,1.0,1730.0,9.5,1002969.44728,1.44116447847e+11,1481533.76,44.75593799,0.865280548975,6.5150141379,436155.0,227403.0,110713890.0,216842.0,129466.0,3953386.84294,409578.0,171220047.0 +2016-02-18 00:00:00,418.97,15226250.0,6379341962.5,32029699.8436,58945.0,0.62491515,0.0,1826.0,5.93333333333,1289532.1465,1.44116447847e+11,1902961.74,42.68131047,1.26173860214,8.94396042582,416530.0,212765.0,110926655.0,201293.0,112421.0,3903312.13967,359979.0,150820601.0 +2016-02-19 00:00:00,418.02,15229725.0,6366329644.5,22201850.3562,59052.0,0.774219877698,2.0,1830.0,9.23333333333,1129682.78043,1.63491654909e+11,1471848.42,46.31819386,1.09837789484,6.82827540454,411494.0,215552.0,111142207.0,203632.0,117959.0,4069429.39093,320564.0,134002007.0 +2016-02-20 00:00:00,439.48,15233675.0,6694895489.0,49142940.239,59169.0,0.744355949367,2.0,1508.0,7.9,1284099.85114,1.63491654909e+11,1754843.64,43.09210135,1.15507521283,7.79033752259,440841.0,225259.0,111367466.0,212896.0,120272.0,4918446.3414,345692.0,151924621.0 +2016-02-21 00:00:00,434.67,15236825.0,6622990722.75,45001750.1744,59274.0,0.840188849206,0.0,1399.0,9.91666666667,1024028.99521,1.63491654909e+11,1386597.3,40.65663231,1.01364971626,6.62568713087,399688.0,209276.0,111576742.0,195461.0,112737.0,4198706.24107,314704.0,136792550.0 +2016-02-22 00:00:00,438.5,15240075.0,6682772887.5,25463328.1084,59385.0,0.859524815385,0.0,1392.0,10.4,1056537.8522,1.63491654909e+11,1443980.5,43.53246983,1.01518133243,6.41871810601,469044.0,224964.0,111801706.0,210446.0,123712.0,4350212.80198,324376.0,142238677.0 +2016-02-23 00:00:00,417.0,15243450.0,6356518650.0,41312427.126,59505.0,0.895629081481,2.0,1508.0,9.16666666667,1097173.92344,1.63491654909e+11,1427391.0,48.21733873,0.908054544686,5.78880110959,464117.0,246578.0,112048284.0,226977.0,128270.0,3976883.69551,376960.0,157192209.0 +2016-02-24 00:00:00,423.1,15246525.0,6450804727.5,29085738.813,59615.0,0.89584400813,0.0,1968.0,9.83333333333,999647.352469,1.63491654909e+11,1319648.9,44.91575935,0.942228945892,5.86218815523,411081.0,225112.0,112273396.0,208244.0,120442.0,3726616.87451,331024.0,140056077.0 +2016-02-25 00:00:00,421.4,15250150.0,6426413210.0,22095111.3957,59736.0,0.83580277931,2.0,2036.0,8.96666666667,1178446.06592,1.63491654909e+11,1547380.8,47.68274149,1.02774329771,7.07539037673,412050.0,218699.0,112492095.0,206844.0,130074.0,3124689.66982,357288.0,150561021.0 +2016-02-26 00:00:00,424.34,15253900.0,6472839926.0,24487221.7856,59849.0,0.75447926,1.0,1760.0,7.46666666667,1219082.13716,1.63491654909e+11,1609521.62,43.1486082,1.12656043421,7.66877082142,404307.0,209880.0,112701975.0,200108.0,117873.0,3335713.66304,336689.0,142870420.0 +2016-02-27 00:00:00,432.0,15257175.0,6591099600.0,18649773.6191,59946.0,0.740764992366,1.0,1663.0,8.55,1064665.06645,1.63491654909e+11,1431216.0,38.20952225,0.959931828288,7.84558964604,378857.0,182423.0,112884398.0,176145.0,112073.0,2577124.49847,345129.0,149095588.0 +2016-02-28 00:00:00,433.47,15260900.0,6615142323.0,22184549.4353,60050.0,0.700333872483,0.0,1395.0,8.95,1210954.92291,1.63491654909e+11,1632881.49,42.61977032,1.11513724504,7.26703734362,412223.0,224697.0,113109095.0,207856.0,119667.0,8045197.65443,337806.0,146428747.0 +2016-02-29 00:00:00,436.18,15264275.0,6657971469.5,31357633.0752,60171.0,0.901957362963,0.0,1497.0,11.4166666667,1097173.92344,1.63491654909e+11,1495225.04,53.45252038,0.660143038863,5.62759946555,470332.0,265695.0,113374790.0,245731.0,135627.0,8973334.42648,519281.0,226500160.0 +2016-03-01 00:00:00,431.87,15267475.0,6593564428.25,30939871.9084,60285.0,0.89761428125,0.0,1233.0,12.4166666667,1040283.42371,1.63491654909e+11,1405736.85,55.99857717,0.630642949497,5.39383870708,451258.0,260619.0,113635409.0,245671.0,131665.0,11910037.6759,516140.0,222905346.0 +2016-03-02 00:00:00,429.99,15271400.0,6566549286.0,26429723.2544,60427.0,0.905978573248,0.0,1184.0,9.98333333333,1275972.63689,1.63491654909e+11,1720819.98,77.34600309,0.726549086428,6.22475105626,483756.0,276448.0,113911857.0,262461.0,148929.0,5912875.37992,550823.0,236848413.0 +2016-03-03 00:00:00,421.44,15274725.0,6437380104.0,33471079.525,60549.0,0.918519172932,0.0,1447.0,10.8,1080919.49495,1.63491654909e+11,1431631.68,72.72445709,0.661068514046,6.47044694631,410737.0,221257.0,114133114.0,212413.0,144300.0,3660823.72516,513865.0,216563283.0 +2016-03-04 00:00:00,416.48,15278525.0,6363200092.0,32002741.2982,60676.0,0.836646690789,0.0,1137.0,9.56666666667,1235336.56565,1.63491654909e+11,1604280.96,52.60628503,0.968735774337,7.56365254781,419365.0,212104.0,114345218.0,205061.0,135976.0,6843890.07063,397632.0,165605628.0 +2016-03-05 00:00:00,401.0,15282500.0,6128282500.0,50904367.533,60798.0,0.773170402516,0.0,1196.0,8.33333333333,1292227.06539,1.63491654909e+11,1619238.0,63.03314682,0.80896842456,6.80017806372,422768.0,238117.0,114583335.0,232294.0,124208.0,18219205.8849,499154.0,200160841.0 +2016-03-06 00:00:00,408.86,15285975.0,6249823738.5,24330044.9112,60889.0,0.661320676259,0.0,1189.0,8.76666666667,1094688.80322,1.58427203767e+11,1437551.76,41.1407975,1.05971478753,8.38291032504,312335.0,171486.0,114754821.0,166280.0,100739.0,4004392.26328,331787.0,135654591.0 +2016-03-07 00:00:00,411.94,15289850.0,6298500809.0,25774187.7886,60990.0,0.651829464516,0.0,1209.0,7.35,1220696.14747,1.58427203767e+11,1614392.86,44.13385665,1.26281433026,8.79634315916,372418.0,183530.0,114938351.0,174456.0,113791.0,2835066.07064,310339.0,127840873.0 +2016-03-08 00:00:00,412.39,15293200.0,6306762748.0,21813407.596,61088.0,0.732320567164,1.0,1077.0,8.5,1055311.50814,1.58427203767e+11,1399239.27,43.94045893,1.16562119212,7.21521417632,363851.0,193929.0,115132280.0,185419.0,124367.0,2358524.71349,291089.0,120042367.0 +2016-03-09 00:00:00,413.1,15297325.0,6319324957.5,19572952.0075,61206.0,0.718331939394,0.0,1241.0,8.21666666667,1299450.73763,1.58427203767e+11,1725518.7,52.6052871,1.50794119043,9.19673334293,330958.0,187623.0,115319903.0,180232.0,124374.0,2036078.80047,277000.0,114428780.0 +2016-03-10 00:00:00,416.0,15301350.0,6365361600.0,24022113.591,61318.0,0.697423130435,1.0,1300.0,6.83333333333,1267948.90157,1.58427203767e+11,1692288.0,43.43549045,1.21702670421,8.78604025731,374551.0,192611.0,115512514.0,186345.0,121765.0,2456426.10633,334257.0,139051016.0 +2016-03-11 00:00:00,421.22,15305425.0,6446951118.5,25307656.1388,61420.0,0.627885177914,0.0,1270.0,7.15,1283699.8196,1.58427203767e+11,1733741.52,41.22294318,1.25779486694,8.9426200522,352895.0,193874.0,115706388.0,185911.0,122285.0,2370005.65767,327239.0,137839767.0 +2016-03-12 00:00:00,410.0,15309050.0,6276710500.0,24825381.6222,61507.0,0.6003884,0.0,1533.0,7.16666666667,1141941.55731,1.58427203767e+11,1501010.0,36.07950062,1.58352261809,8.55627379894,328987.0,175428.0,115881816.0,167127.0,112499.0,1969207.68245,231193.0,94789300.0 +2016-03-13 00:00:00,412.44,15312325.0,6315415323.0,14705841.4384,61581.0,0.570665946565,0.0,1475.0,8.3,1031685.13109,1.58427203767e+11,1362701.76,29.31003112,1.93064353847,9.65660704668,310285.0,141116.0,116022932.0,136679.0,98476.0,1506469.53036,171135.0,70582774.0 +2016-03-14 00:00:00,413.89,15316100.0,6339180629.0,20282050.7868,61691.0,0.734625986755,1.0,1398.0,7.6,1189194.31141,1.58427203767e+11,1580232.02,43.83967453,1.4075659721,8.43235639084,393384.0,187401.0,116210333.0,177649.0,121118.0,2279601.66094,271248.0,112266995.0 +2016-03-15 00:00:00,414.78,15319900.0,6354388122.0,20597238.3355,61796.0,0.691423019737,2.0,1165.0,8.4,1197069.77042,1.58427203767e+11,1593584.76,42.7063754,1.35411927911,8.06155880553,367761.0,197677.0,116408010.0,190346.0,124365.0,2178009.21023,283727.0,117684224.0 +2016-03-16 00:00:00,415.99,15324150.0,6374693158.5,19419077.2239,61903.0,0.634046052941,1.0,1501.0,7.1,1338828.03271,1.58427203767e+11,1787925.02,48.1134711,1.68128128351,8.27846545633,369886.0,215973.0,116623983.0,209667.0,124266.0,12271722.7309,255638.0,106343004.0 +2016-03-17 00:00:00,418.64,15327525.0,6416715066.0,18657007.429,62004.0,0.754142644444,0.0,1412.0,7.7,1063186.96715,1.58427203767e+11,1432167.44,46.26447738,1.24266611209,6.9195858397,394142.0,206973.0,116830956.0,201122.0,123406.0,10141726.5497,275295.0,115249577.0 +2016-03-18 00:00:00,408.87,15330975.0,6268375748.25,28073923.8525,62105.0,0.735858463768,0.0,1244.0,8.81666666667,1135311.13693,1.65496835118e+11,1427774.04,42.58594292,1.17386322766,7.01340046567,364177.0,203578.0,117034534.0,196834.0,132492.0,2457182.44186,297479.0,121630357.0 +2016-03-19 00:00:00,405.59,15334350.0,6219459016.5,15007027.5693,62196.0,0.681470185185,0.0,1291.0,8.05,1110630.46004,1.65496835118e+11,1384278.67,38.06506394,1.48871929088,7.32953871325,350288.0,188863.0,117223397.0,182265.0,117494.0,5098832.83494,229257.0,92984532.0 +2016-03-20 00:00:00,410.77,15338125.0,6300441606.25,13576322.2292,62290.0,0.625000602649,0.0,1197.0,7.61666666667,1242260.73678,1.65496835118e+11,1563801.39,32.8533328,2.21429270024,8.88710348198,352210.0,175963.0,117399360.0,168925.0,108196.0,1729851.94462,171928.0,70623066.0 +2016-03-21 00:00:00,410.49,15341275.0,6297439974.75,18209312.2497,62388.0,0.784259230159,0.0,1104.0,9.16666666667,1036588.42937,1.65496835118e+11,1308642.12,38.65376627,1.36791337047,6.91568964424,375082.0,189228.0,117588588.0,181205.0,117710.0,1990510.37953,233056.0,95667032.0 +2016-03-22 00:00:00,415.35,15345000.0,6373545750.0,21365652.9856,62496.0,0.727109114094,0.0,1055.0,7.26666666667,1225806.95219,1.65496835118e+11,1565038.8,43.74554841,1.26502173236,7.43528752233,399764.0,210488.0,117799076.0,202698.0,129978.0,2215916.83419,297860.0,123716357.0 +2016-03-23 00:00:00,417.8,15348775.0,6412718195.0,16895793.7908,62595.0,0.658921529801,0.0,1276.0,7.65,1242260.73678,1.65496835118e+11,1593071.4,38.7057276,1.43495696805,8.47933169041,322191.0,187877.0,117986953.0,181335.0,125657.0,2111320.05753,265722.0,111018758.0 +2016-03-24 00:00:00,416.47,15352550.0,6393876498.5,17536542.0868,62697.0,0.680533735099,0.0,1128.0,7.86666666667,1242260.73678,1.65496835118e+11,1588000.11,38.93741911,1.13916363742,8.14421678591,381250.0,194985.0,118181938.0,187491.0,125399.0,2204252.77605,334719.0,139400527.0 +2016-03-25 00:00:00,416.44,15356175.0,6394925517.0,14830264.68,62789.0,0.641121227586,2.0,1307.0,7.26666666667,1192899.383,1.65496835118e+11,1523337.52,33.72267197,1.15109074357,8.77453081349,326933.0,173609.0,118355547.0,168544.0,110369.0,2205698.57009,317786.0,132338613.0 +2016-03-26 00:00:00,415.71,15359850.0,6385243243.5,12371345.8365,62878.0,0.612112346939,0.0,1671.0,7.76666666667,1209353.1676,1.65496835118e+11,1541868.39,34.69582617,1.53173521634,9.49438041109,323407.0,162398.0,118517945.0,157794.0,106541.0,1641260.72317,242144.0,100661549.0 +2016-03-27 00:00:00,426.8,15363675.0,6557216490.0,25434491.6184,62971.0,0.613853647059,1.0,1487.0,7.28333333333,1258714.52138,1.65496835118e+11,1646594.4,33.37519025,1.42765828953,10.1965148682,310868.0,161486.0,118679431.0,153812.0,100057.0,1669836.53112,270233.0,115335330.0 +2016-03-28 00:00:00,422.96,15367225.0,6499721486.0,19238321.7855,63077.0,0.748369746479,0.0,1311.0,9.2,1168218.70611,1.65496835118e+11,1519272.32,42.52494951,1.25657982442,8.37988041919,349278.0,181300.0,118860731.0,174245.0,113959.0,1960785.1213,285855.0,120905357.0 +2016-03-29 00:00:00,414.0,15371475.0,6363790650.0,30415319.922,63195.0,0.6978397,1.0,1202.0,7.0,1398571.69042,1.65496835118e+11,1780614.0,51.72376838,1.51803246461,9.28171767245,341678.0,191841.0,119052572.0,188514.0,119113.0,2003758.5488,283327.0,117297491.0 +2016-03-30 00:00:00,412.35,15375450.0,6340066807.5,19975338.1149,63323.0,0.807927735849,0.0,1225.0,8.5,1308075.87516,1.65496835118e+11,1660945.8,53.24548332,1.06080651362,7.9889267265,402557.0,207906.0,119260478.0,203900.0,134432.0,2199901.04957,379711.0,156573869.0 +2016-03-31 00:00:00,416.94,15378575.0,6411943060.5,18808489.1414,63427.0,0.837658632,0.0,1454.0,9.31666666667,1028361.53707,1.65496835118e+11,1321282.86,44.51090066,1.07715237849,6.32265360616,337655.0,208976.0,119469454.0,202812.0,129872.0,2142400.6348,294202.0,122664433.0 +2016-04-01 00:00:00,416.25,15382000.0,6402757500.0,16409420.6304,63527.0,0.731608058394,0.0,1410.0,8.63333333333,1136310.01874,1.66851513283e+11,1444803.75,46.0506966,1.20037741366,7.08893901703,332670.0,203811.0,119673265.0,196985.0,122096.0,2109360.28627,289159.0,120362457.0 +2016-04-02 00:00:00,418.07,15385750.0,6432320502.5,13685333.025,63650.0,0.825543713333,0.0,1506.0,10.6333333333,1244135.05701,1.66851513283e+11,1591174.42,56.1792388,1.64494627869,8.09136195595,394636.0,196651.0,119869916.0,191586.0,120490.0,1965843.02066,231375.0,96731087.0 +2016-04-03 00:00:00,418.07,15389425.0,6433856909.75,10626132.6415,63756.0,0.722675306122,0.0,1527.0,8.31666666667,1219252.35587,1.66851513283e+11,1554802.33,44.75327221,2.04733477193,8.79801230181,334761.0,176722.0,120046638.0,171613.0,112789.0,1508390.2733,181651.0,75942750.0 +2016-04-04 00:00:00,418.99,15393525.0,6449733039.75,15550675.1492,63865.0,0.665921579268,0.0,1281.0,6.96666666667,1360254.329,1.66851513283e+11,1735875.57,43.71562192,1.55533903685,8.63709924918,404374.0,200979.0,120247617.0,197721.0,125672.0,2056696.28585,266373.0,111607536.0 +2016-04-05 00:00:00,421.77,15397250.0,6494098132.5,18164095.9885,63981.0,0.779196677852,0.0,1044.0,8.63333333333,1235840.8233,1.66851513283e+11,1591759.98,49.25479625,1.13793515479,7.34599684333,395942.0,216684.0,120464301.0,214365.0,133185.0,2255979.35872,331653.0,139881431.0 +2016-04-06 00:00:00,421.09,15401125.0,6485259726.25,15707133.7908,64091.0,0.715764606452,0.0,1439.0,7.26666666667,1285606.22558,1.66851513283e+11,1650251.71,44.9796096,1.08924816491,7.54970244985,390324.0,218585.0,120682886.0,213637.0,133602.0,2314862.07787,359789.0,151503740.0 +2016-04-07 00:00:00,420.33,15404775.0,6475089075.75,17028964.2194,64197.0,0.726767438356,0.0,1580.0,9.05,1210958.12216,1.66851513283e+11,1558583.64,58.98751393,0.979781133177,7.08720933088,372004.0,219915.0,120902801.0,212321.0,127991.0,2839473.24598,378452.0,159074674.0 +2016-04-08 00:00:00,422.2,15408300.0,6505384260.0,20186636.2392,64300.0,0.735470765957,1.0,1418.0,7.8,1169486.95359,1.66851513283e+11,1506409.6,43.60850723,1.21894199116,6.99221410966,370187.0,215441.0,121118242.0,210883.0,127781.0,2562759.25311,292713.0,123583371.0 +2016-04-09 00:00:00,417.73,15412350.0,6438200965.5,12511808.476,64402.0,0.635033506173,0.0,1395.0,7.03333333333,1343665.86157,1.66851513283e+11,1707680.24,38.16326873,1.69273494324,8.2276034786,375080.0,207555.0,121325797.0,200063.0,120812.0,2534235.1774,241503.0,100882908.0 +2016-04-10 00:00:00,421.63,15416700.0,6500143221.0,9701992.4954,64500.0,0.566712890805,2.0,1495.0,6.23333333333,1443196.66613,1.66851513283e+11,1848004.29,33.20244548,2.19577150436,10.1727619976,320083.0,181662.0,121507459.0,178283.0,113342.0,1926491.65873,199611.0,84161958.0 +2016-04-11 00:00:00,420.69,15420475.0,6487239627.75,15796771.1496,64613.0,0.749972509934,0.0,1347.0,8.28333333333,1252429.29072,1.66851513283e+11,1607456.49,46.95261581,1.44539249318,7.39475241285,414497.0,217378.0,121724837.0,213730.0,129963.0,2454123.87324,264357.0,111212456.0 +2016-04-12 00:00:00,425.89,15424275.0,6569044479.75,25818110.244,64733.0,0.794778967105,2.0,1251.0,7.53333333333,1260723.52444,1.66851513283e+11,1639676.5,50.12451616,1.12780130122,6.82629683597,413984.0,240200.0,121965037.0,236805.0,135885.0,3429822.60845,341372.0,145387002.0 +2016-04-13 00:00:00,424.61,15428200.0,6550968002.0,16364789.57,64847.0,0.727886617834,0.0,1504.0,8.15,1302194.693,1.66851513283e+11,1685701.7,45.40786925,1.28066759925,7.56900961336,355716.0,222711.0,122187748.0,218654.0,125739.0,3219968.15938,309995.0,131626794.0 +2016-04-14 00:00:00,423.76,15432325.0,6539602042.0,12971709.8742,64970.0,0.745873739394,0.0,1518.0,7.38333333333,1465554.23047,1.78678307672e+11,1767502.96,46.24177359,1.51935455775,7.6754181196,415731.0,230281.0,122418029.0,228737.0,130347.0,2914673.07178,274524.0,116332488.0 +2016-04-15 00:00:00,429.09,15435950.0,6623411785.5,22879890.5172,65078.0,0.750908744828,1.0,1522.0,8.2,1287911.29344,1.78678307672e+11,1574760.3,45.74093808,1.30424628201,7.26197970948,367142.0,216850.0,122634879.0,214008.0,123004.0,3815209.06652,281389.0,120741023.0 +2016-04-16 00:00:00,429.43,15439525.0,6630195220.75,13788621.1134,65179.0,0.70813793007,0.0,1303.0,7.96666666667,1270146.99974,1.78678307672e+11,1550671.73,36.73111423,1.79985092607,8.05037732127,357397.0,192621.0,122827500.0,187475.0,116563.0,3332612.617,200628.0,86155565.0 +2016-04-17 00:00:00,425.71,15443350.0,6574388528.5,12692790.0046,65278.0,0.65297720915,1.0,1514.0,7.16666666667,1358968.46825,1.78678307672e+11,1642389.18,33.55790316,2.06744177911,8.57743020086,351044.0,191478.0,123018978.0,184854.0,112911.0,2586774.19647,186607.0,79440650.0 +2016-04-18 00:00:00,427.28,15446725.0,6600076658.0,17694903.8592,65383.0,0.783668133333,0.0,1284.0,8.73333333333,1199089.82493,1.78678307672e+11,1460870.32,44.35972629,1.39373101134,7.19056097261,398662.0,203165.0,123222143.0,199317.0,123018.0,3662053.34914,245313.0,104817236.0 +2016-04-19 00:00:00,435.91,15450475.0,6636133517.25,17920859.9415,65496.0,0.758763033333,0.0,1372.0,8.11666666667,1332322.0277,1.78678307672e+11,1629131.43,43.21915871,1.37430446307,7.15174358524,389402.0,227795.0,123449938.0,224669.0,133556.0,3661654.33274,275994.0,118542250.0 +2016-04-20 00:00:00,442.34,15455525.0,6836596928.5,35503227.4272,65610.992771,0.696925884848,0.0,1313.81818182,7.36666666667,1465554.23046,1.78678307671e+11,1843768.25482,43.21507171,1.33237633065,8.50525073725,371250.0,216780.0,123666718.0,215115.0,131659.0,4077380.51886,312840.672401,138381943.03 +2016-04-21 00:00:00,451.0,15459300.0,6972144300.0,29501269.424,65721.49313,0.731790456954,0.0,1409.2384106,7.8,1341204.17454,1.78678307671e+11,1721837.3624,42.82120266,1.10047762036,8.09153110928,401733.0,212795.0,123879513.0,210717.0,126743.0,5033188.76173,346924.020263,156462733.139 +2016-04-22 00:00:00,447.25,15462875.0,6915770843.75,23844241.7205,65832.30556,0.774912097902,0.0,1475.35664336,8.6,1270146.99973,1.78678307671e+11,1618011.29057,42.68874359,1.09898560548,7.66917227822,359204.0,210976.0,124090489.0,208558.0,126755.0,5290883.16458,329184.361064,147227705.486 +2016-04-23 00:00:00,451.29,15466475.0,6979865502.75,16802671.908,65926.576793,0.654661340278,0.0,1286.22222222,7.35,1279029.14659,1.78678307671e+11,1639604.70135,33.15097021,1.63325513345,8.85239234918,366327.0,185216.0,124275705.0,179927.0,114909.0,3426251.6974,222448.464774,100388767.668 +2016-04-24 00:00:00,459.4,15469775.0,7106814635.0,29353633.4626,66022.678047,0.72803980303,0.0,1387.53787879,8.78333333333,1172443.38437,1.78678307671e+11,1531303.6199,33.26865456,1.38596705158,8.36069787833,376201.0,183155.0,124458860.0,213799.0,115683.0,2223869.59472,240501.291193,110486293.174 +2016-04-25 00:00:00,463.86,15472950.0,7177282587.0,36817995.5136,66133.737654,0.874485094488,0.0,1713.1023622,9.68333333333,1128032.65011,1.78678307671e+11,1492839.92841,43.29847026,0.888459741785,6.8616128055,407004.0,217564.0,124676424.0,246337.0,130742.0,2719385.88903,362233.460775,168025613.115 +2016-04-26 00:00:00,467.98,15476725.0,7242797765.5,34854624.5998,66256.527787,0.813179688742,0.0,1660.55629139,7.75,1341204.17454,1.78678307671e+11,1924687.35344,337.75639818,1.12996217213,7.67590591773,436154.0,250744.0,124927168.0,235851.0,144537.0,2770136.73431,363972.8546,170332016.496 +2016-04-27 00:00:00,447.31,15479950.0,6924336434.5,42654741.3584,66369.447075,0.875343317829,0.0,1856.08527132,10.3666666667,1145796.94382,1.78678307671e+11,1463200.88494,46.11149971,0.873766810515,6.11105680011,392821.0,239435.0,125166603.0,243750.0,137027.0,2485051.2243,374368.934634,167458968.151 +2016-04-28 00:00:00,450.0,15483325.0,6967496250.0,38051508.648,66491.604863,0.898219029412,1.0,1836.72592593,10.0,1207843.18309,1.78666121339e+11,1552496.67705,49.62034503,0.904081766364,6.26112759841,374956.0,247958.0,125414561.0,257795.0,139845.0,2696032.68218,381601.835588,171720826.015 +2016-04-29 00:00:00,456.16,15487275.0,7064675364.0,21063414.658,66620.034762,0.812847462025,0.0,1657.49367089,7.43333333333,1403229.58036,1.78659257772e+11,1824603.31899,49.9195874,0.911930843751,6.96721952845,426515.0,261884.0,125676445.0,214169.0,145678.0,2522444.20247,438620.934341,200081325.409 +2016-04-30 00:00:00,447.17,15490925.0,6927076932.25,17046473.3408,66730.636844,0.757548506849,0.0,1477.47945205,7.31666666667,1296655.18185,1.78659257772e+11,1650450.46585,40.87923127,1.35667311466,7.65117594685,371890.0,215712.0,125892157.0,189192.0,119940.0,1899766.44961,272053.687169,121654247.292 +2016-05-01 00:00:00,451.9,15494800.0,7002100120.0,10517715.5446,66827.623072,0.6257176,0.0,1235.03225806,7.55,1376585.98073,1.78659257772e+11,1766704.32031,34.50281105,2.07052432543,9.22898354654,370083.0,191430.0,126083587.0,222310.0,113989.0,1879509.59913,188817.04325,85326421.8447 +2016-05-02 00:00:00,443.9,15498725.0,6879884027.5,34283316.48,66945.543491,0.751085471338,0.0,1425.38216561,8.25,1394348.38048,1.78659257772e+11,1762341.41699,45.13159943,1.23018877061,7.87515435345,391943.0,223785.0,126307372.0,233246.0,133116.0,2450687.78289,322725.397457,143257803.931 +2016-05-03 00:00:00,450.96,15502500.0,6991007400.0,23866897.4145,67063.056171,0.778229668874,0.0,1560.32450331,7.34166666667,1341061.18123,1.78659257772e+11,1722607.80088,44.86828296,1.18687683391,7.31129880813,374677.0,235609.0,126542981.0,233140.0,140418.0,2273860.03891,321842.012062,145137873.759 +2016-05-04 00:00:00,447.37,15506675.0,6937221194.75,18922797.276,67182.121469,0.708722011905,1.0,1399.35928144,7.35,1492041.57911,1.78659257772e+11,1900230.17376,47.17185349,0.980783120127,8.13130976863,394207.0,233693.0,126776674.0,226986.0,144494.0,2276697.82564,433078.246458,193746215.118 +2016-05-05 00:00:00,448.51,15510550.0,6956636780.5,19214683.7397,67292.308494,0.706327083333,1.0,1481.16129032,7.33333333333,1385467.18061,1.78659257772e+11,1769132.6279,44.25636722,1.37004399849,7.70595273063,374537.0,229580.0,127006254.0,230703.0,140563.0,2161647.02471,287908.009572,129129621.373 +2016-05-06 00:00:00,460.91,15514600.0,7150834286.0,32475379.4496,67403.422557,0.685889277778,0.0,1439.7037037,6.51666666667,1438754.37986,1.78659257772e+11,1887205.00671,44.519552,1.25726125801,8.09153549561,375533.0,233232.0,127239486.0,200750.0,138531.0,2321255.50011,325669.746514,150104442.866 +2016-05-07 00:00:00,459.04,15518350.0,7123543384.0,15060351.768,67500.40094,0.646522553333,0.0,1347.08,7.93333333333,1332179.98135,1.78659257772e+11,1738667.632,37.61683514,1.71175582262,8.60462448161,337042.0,202062.0,127441548.0,183927.0,124090.0,1893689.36015,221270.860311,101572175.717 +2016-05-08 00:00:00,457.82,15522500.0,7106510950.0,12940418.121,67595.699639,0.584654595092,0.0,1138.41717791,6.86666666667,1447635.57974,1.78659257772e+11,1881265.30804,34.18113678,2.59604106162,10.138203447,349946.0,185562.0,127627110.0,224909.0,114468.0,1603646.25087,158286.44614,72466700.7719 +2016-05-09 00:00:00,461.63,15526825.0,7167648224.75,23824164.1218,67706.054529,0.637889537572,2.0,1324.2748538,7.0,1536447.57849,1.78659257772e+11,2015490.71892,40.4654474,1.4567102677,8.90033922978,405580.0,226451.0,127853561.0,242168.0,133444.0,2062357.44784,299718.531891,138359065.877 +2016-05-10 00:00:00,450.0,15530775.0,6988848750.0,28095275.361,67820.906148,0.726908981013,0.0,1555.19620253,7.83333333333,1403229.58036,1.78659257772e+11,1799145.83579,48.10185732,1.17304311229,7.32190507036,405856.0,245721.0,128099282.0,232247.0,144892.0,2211911.67399,340831.621227,153374229.552 +2016-05-11 00:00:00,452.51,15534100.0,7029335591.0,20927427.4956,67929.037246,0.813015774436,0.0,1762.4962406,9.48333333333,1284309.11259,1.90502504491e+11,1525359.47321,45.88566709,1.06667253257,6.50717315332,383199.0,234412.0,128333694.0,226826.0,135661.0,2510174.68514,316018.793413,143001664.207 +2016-05-12 00:00:00,454.7,15537575.0,7064935352.5,22652718.674,68037.456408,0.779993971223,0.0,1643.23021583,8.28333333333,1342247.86954,1.94254820283e+11,1601340.81171,46.75238994,1.01291010455,7.01084813517,377121.0,228409.0,128562103.0,229246.0,135621.0,2295414.38032,347686.569036,158093082.941 +2016-05-13 00:00:00,456.82,15541375.0,7099610927.5,15841283.8822,68153.385881,0.762693901316,0.0,1527.27631579,7.96666666667,1467781.84295,1.94254820283e+11,1757652.48646,47.58216903,1.26141151872,7.57132359143,378733.0,232146.0,128794249.0,208305.0,136251.0,2577781.01106,305021.962456,139340132.889 +2016-05-14 00:00:00,455.65,15544975.0,7083067858.75,10458258.4269,68270.363263,0.812342930556,0.0,1467.22222222,9.81666666667,1390530.16701,1.94254820283e+11,1662212.65022,48.00318276,1.60559436659,7.86734499349,369111.0,211280.0,129005529.0,196313.0,127125.0,1910552.81004,227205.778662,103526313.047 +2016-05-15 00:00:00,457.08,15548450.0,7106885526.0,9548354.6085,68378.46314,0.777696956835,0.0,1440.07913669,8.58333333333,1342247.86954,1.94254820283e+11,1609202.06235,45.61359577,1.65465846813,8.03913684977,353892.0,200171.0,129205700.0,237057.0,121299.0,2042797.05916,212769.804982,97252822.4613 +2016-05-16 00:00:00,454.88,15551975.0,7074282388.0,17875806.6495,68506.316804,0.906763574468,0.0,1700.77304965,10.9,1361560.78853,1.94254820283e+11,1630979.37464,60.51568467,1.1775874499,6.80115998417,424856.0,239809.0,129445509.0,236230.0,143886.0,2688738.83398,304479.780671,138501762.632 +2016-05-17 00:00:00,452.89,15555500.0,7044930395.0,16508087.6112,68628.695321,0.867932744681,0.0,1692.38297872,7.78333333333,1361560.78853,1.94254820283e+11,1622904.53679,58.4408726,1.12435872001,6.80103818021,393224.0,238626.0,129684135.0,231143.0,145386.0,2703819.91509,318709.750618,144340458.957 +2016-05-18 00:00:00,452.9,15559325.0,7046818292.5,14866087.635,68763.342408,0.874331733766,1.0,1536.49673203,9.96666666667,1487094.76194,1.94254820283e+11,1770178.4303,58.26811656,1.13308370261,7.52998260322,412831.0,235084.0,129919219.0,217458.0,139335.0,2250217.34378,344947.284808,156226625.289 +2016-05-19 00:00:00,441.87,15562325.0,6876524547.75,26518499.388,68878.998516,0.955835603306,1.0,1826.21666667,11.6166666667,1168431.59867,1.94254820283e+11,1361086.73281,54.98968957,0.844816910611,6.21086733414,372460.0,219146.0,130138365.0,207801.0,134894.0,2544456.42695,364610.092047,161110261.373 +2016-05-20 00:00:00,441.25,15566050.0,6868519562.5,25045661.4336,68995.465601,0.781658288591,0.0,1405.34228188,8.01666666667,1438812.46448,1.94254820283e+11,1666418.67319,51.58622819,1.07324372616,7.95821636129,354677.0,209396.0,130347761.0,187757.0,126315.0,2134599.69178,351885.236889,155269360.777 +2016-05-21 00:00:00,443.89,15569575.0,6911178646.75,11310985.6272,69121.138542,0.891297453901,0.0,1357.87943262,8.56666666667,1361560.78853,1.94254820283e+11,1589937.02795,56.82664163,1.56048763437,8.3042344287,354128.0,191461.0,130539222.0,181887.0,117056.0,1578456.14886,229532.523215,101887191.73 +2016-05-22 00:00:00,438.0,15574175.0,6821488650.0,12185445.8837,69232.197591,0.603581788043,0.0,1001.89130435,6.75,1776788.54673,1.94254820283e+11,2033724.97348,43.20770201,2.3973285219,11.0319882694,338084.0,184348.0,130723570.0,218961.0,111058.0,1512379.66886,193682.578736,84832969.4866 +2016-05-23 00:00:00,442.17,15578675.0,6888422724.75,16267423.8436,69348.808337,0.644258265193,1.0,1237.52777778,7.55,1747819.16826,1.94254820283e+11,2025077.24076,54.73645083,1.59269461293,9.09105178676,414216.0,222755.0,130946325.0,243404.0,129882.0,2136337.68815,287554.261461,127147867.79 +2016-05-24 00:00:00,445.34,15582350.0,6939443749.0,15674746.7744,69473.753543,0.849967387755,0.0,1676.98639456,8.18333333333,1456454.92276,1.94770865921e+11,1663136.18974,59.53134626,1.12665688329,6.7465375197,406728.0,246517.0,131192842.0,241338.0,146253.0,2514701.15829,331470.157565,147616919.97 +2016-05-25 00:00:00,447.94,15585800.0,6981503252.0,17482963.7888,69594.886047,0.871456863309,1.0,1795.97101449,9.9,1377192.06982,1.99312067531e+11,1583655.90402,59.87623565,0.921762205721,6.38972863585,397464.0,247844.0,131440686.0,214342.0,150215.0,3341064.53142,383550.083319,171807424.322 +2016-05-26 00:00:00,452.49,15589175.0,7053945795.75,16430495.235,69707.648563,0.823084058394,2.0,1630.31851852,9.85,1357376.35658,1.99312067531e+11,1575322.67973,55.65651605,0.944828566452,7.1575319512,364137.0,220093.0,131660779.0,208481.0,132895.0,3584296.38193,368474.57302,166731059.546 +2016-05-27 00:00:00,470.29,15592650.0,7333067368.5,62133880.5648,69839.438719,0.948130618705,0.0,1548.89208633,11.0166666667,1377192.06982,1.99312067531e+11,1667597.59254,70.89209327,0.495674300965,7.74560415681,407566.0,215296.0,131876075.0,187607.0,131821.0,4124114.20189,715367.346334,336430109.307 +2016-05-28 00:00:00,522.43,15595975.0,8147805219.25,68432471.5568,69954.266231,0.86336475188,0.0,1451.53383459,9.11666666667,1317744.93011,1.99312067531e+11,1764424.68141,52.34180926,0.678784019365,9.13953961799,377266.0,193054.0,132069129.0,174843.0,120803.0,3665525.35247,497557.649106,259939042.623 +2016-05-29 00:00:00,512.16,15599650.0,7989516744.0,72487384.5528,70054.237741,0.68007829932,0.0,1215.93197279,7.76666666667,1456454.92276,1.99312067531e+11,1906764.23665,47.98546674,0.920267644684,10.6676899478,354651.0,178742.0,132247871.0,208537.0,109694.0,2740859.08647,404554.641059,207196704.965 +2016-05-30 00:00:00,525.15,15603250.0,8194046737.5,41187985.5816,70183.64685,0.892476613793,1.0,1467.84027778,9.46666666667,1436639.20952,1.99312067531e+11,1934163.22268,57.85196125,0.832608340227,9.15064755322,403738.0,211369.0,132459240.0,213708.0,130472.0,2248431.58458,442353.017743,232301687.268 +2016-05-31 00:00:00,531.15,15606425.0,8289352638.75,59032595.9724,70293.758388,0.867019984252,0.0,1694.87401575,9.51666666667,1258297.79041,1.99312067531e+11,1714201.23967,52.33924442,0.778997443803,7.96380582337,392767.0,215249.0,132674489.0,232484.0,136385.0,2561419.97723,414293.94539,220052229.094 +2016-06-01 00:00:00,539.47,15610000.0,8421126700.0,34219344.816,70414.778065,0.840414423611,1.0,1639.05594406,10.85,1426731.35291,1.99312067531e+11,1972575.77046,56.18497783,1.0162677264,8.41596420618,405301.0,234385.0,132908874.0,229527.0,147669.0,2351992.3761,359797.599812,194100011.17 +2016-06-02 00:00:00,539.99,15613450.0,8431106865.5,26922628.8648,70528.881764,0.826838398551,0.0,1674.63043478,9.86666666667,1367284.2132,1.99312067531e+11,1894573.92114,58.53519721,0.997870240292,8.19810523257,392655.0,231099.0,133139973.0,233191.0,140594.0,2342608.49727,351602.348236,189861752.024 +2016-06-03 00:00:00,568.0,15617000.0,8870456000.0,60092817.477,70647.105063,0.832558443662,0.0,1652.59859155,9.63333333333,1406915.63967,1.99312067531e+11,2047467.65164,54.69656979,1.26055623407,8.72491744389,402066.0,234669.0,133374642.0,194724.0,139490.0,1938990.17389,285960.790354,162425728.921 +2016-06-04 00:00:00,573.74,15619975.0,8961804456.5,45168189.7968,70747.131228,0.840556008403,0.0,1652.64705882,10.6166666667,1179034.93747,1.99312067531e+11,1733523.11579,46.44371282,1.29108865536,8.81459901758,368869.0,196665.0,133571307.0,185874.0,119944.0,1493595.27664,234022.94647,134268325.307 +2016-06-05 00:00:00,574.02,15624225.0,8968617634.5,30675648.696,70852.037756,0.613488467836,1.0,1120.75294118,6.53333333333,1694243.48158,1.99312067531e+11,2479401.3901,44.3641164,1.77168966371,13.0133176756,368586.0,190528.0,133761835.0,218423.0,119034.0,1835595.21509,243799.137336,139945580.813 +2016-06-06 00:00:00,584.5,15628475.0,9134843637.5,34509545.4635,70971.965463,0.7054571,0.0,1301.00588235,6.51666666667,1684335.62496,1.99312067531e+11,2514600.57566,52.13956486,1.41141809597,11.3694859437,414350.0,221171.0,133983006.0,245115.0,134016.0,1964198.18425,304809.721312,178161282.107 +2016-06-07 00:00:00,577.54,15631975.0,9028090841.5,47316934.322,71085.949397,0.802703760563,2.0,1775.54285714,9.93333333333,1406915.63967,1.99312067531e+11,2169535.0617,56.5104784,1.04442308528,8.72785410376,424994.0,248576.0,134231582.0,227022.0,141572.0,2321510.8989,359673.252282,207725690.123 +2016-06-08 00:00:00,578.68,15635575.0,9047994541.0,28300189.1564,71201.471961,0.802240027778,0.0,1596.75694444,7.91666666667,1403462.33971,1.9642260656e+11,2112419.15447,50.40981971,1.1807550319,9.18710735071,401953.0,229933.0,134461515.0,232571.0,136723.0,2004179.70546,309158.946699,178904099.276 +2016-06-09 00:00:00,575.2941375,15639700.0,9023950503.0,30222288.2144,71320.374441,0.720621090909,0.0,1432.44242424,7.08333333333,1608133.93092,1.96061423939e+11,2410788.56682,53.21550949,1.13764253215,10.1999490881,426447.0,236353.0,134697868.0,225233.0,138846.0,2095207.93461,367269.629204,211910903.354 +2016-06-10 00:00:00,577.549875,15643300.0,9064666618.0,24377615.4694,71438.836407,0.822652541667,0.0,1585.88194444,8.68333333333,1403462.33971,1.96061423939e+11,2116658.57487,52.81223012,0.954288736532,9.2686709326,407301.0,228367.0,134926235.0,213159.0,134850.0,2301811.95545,382778.512444,221804836.821 +2016-06-11 00:00:00,594.4399875,15647200.0,9376115184.0,24538115.3284,71547.431252,0.696120801282,0.0,1366.40384615,7.61,1520417.53468,1.96061423939e+11,2364669.10434,46.24529278,1.43785453674,11.0934518568,374995.0,213159.0,135139394.0,210711.0,125845.0,1894576.34459,274453.721982,164458159.286 +2016-06-12 00:00:00,664.8465,15650850.0,10428630880.5,143472595.475,71668.618192,0.830047534247,0.0,1443.2260274,8.25,1422954.8722,1.96061423939e+11,2467036.73097,52.42482099,0.825261132814,11.7081534945,411623.0,210711.0,135350105.0,250025.0,131022.0,2831538.69084,448636.761599,298940133.356 +2016-06-13 00:00:00,702.0665,15654875.0,11010699782.5,146971122.839,71816.030235,0.915602751553,0.0,1561.20496894,9.7,1569148.86592,1.96061423939e+11,2830943.5,38.86224972,1.47597592579,11.3715193501,451922.0,251354.0,135601459.0,244898.0,153912.0,2757346.67011,275333.91153,193653353.336 +2016-06-14 00:00:00,685.241875,15658175.0,10717864205.8,84746672.7106,71943.116517,0.955535954887,1.0,1861.89473684,12.92,1296253.41098,1.96061423939e+11,2277298.23,69.86384675,0.931735055138,9.38388558208,420352.0,247632.0,135849091.0,259223.0,155918.0,2362492.05778,364359.356024,249400335.605 +2016-06-15 00:00:00,692.289625,15661975.0,10889771217.5,48065817.394,72084.519663,0.918202246753,3.0,1704.61038961,14.13,1500925.00219,1.96061423939e+11,2681772.1,84.56662361,1.17105889183,10.4213331812,445830.0,262510.0,136111601.0,264818.0,161206.0,2323706.83883,335983.668375,233609444.621 +2016-06-16 00:00:00,762.43005,15665700.0,12027967803.0,169439516.676,72227.217517,0.957703718121,0.0,1797.7852349,9.66,1452193.67095,1.96061423939e+11,2863856.7,82.29665972,0.673816568617,10.9127722491,471278.0,267870.0,136379471.0,250957.0,159839.0,2796295.72029,565034.586124,433827904.88 +2016-06-17 00:00:00,743.9164,15669425.0,11680772866.2,128874495.581,72365.899824,0.930753738255,0.0,1703.03355705,9.3,1452193.67095,1.96061423939e+11,2779037.6,78.90209509,0.911364263543,11.174764403,453509.0,253752.0,136633223.0,234224.0,151699.0,2774465.08796,417385.47881,311140005.179 +2016-06-18 00:00:00,754.36625,15673375.0,11881985587.5,85041797.5195,72503.998944,0.868547924528,1.0,1486.10691824,7.75,1549656.33343,1.96061423939e+11,3016479.9,70.82066566,1.47632563402,12.9803363084,423334.0,236291.0,136869514.0,215883.0,142049.0,2345533.81651,274046.631205,207754751.117 +2016-06-19 00:00:00,760.8168,15677800.0,12010449024.0,40868096.6248,72631.988983,0.723107564972,0.0,1233.3220339,6.0,1725089.12589,1.96061423939e+11,3392968.32,63.14349102,2.22583171508,15.7503823471,414283.0,218298.0,137087812.0,247342.0,123417.0,2011496.98885,201638.940654,154471559.656 +2016-06-20 00:00:00,729.192585714,15681900.0,11665765410.0,36207387.1844,72759.95699,0.78029272561,0.0,1520.32926829,8.6,1598387.66467,1.96061423939e+11,3057429.0,76.7711358,1.42892089577,12.4615978885,465928.0,249334.0,137337146.0,245266.0,144369.0,2647568.48398,292302.474418,217443810.72 +2016-06-21 00:00:00,665.9586125,15685625.0,10539955718.8,149642818.365,72896.278581,0.914910006711,0.0,1665.53020134,9.56666666667,1551383.97529,2.06307449112e+11,2506373.5,76.28917579,0.813262904548,10.2926945958,468641.0,248164.0,137585310.0,232368.0,147905.0,2849547.25254,467412.094482,314077556.887 +2016-06-22 00:00:00,587.4542375,15688850.0,9256421500.0,106868002.098,73018.266632,0.945643806202,0.0,1826.6744186,12.6333333333,1343144.51552,2.09453158595e+11,1909240.0,78.85018659,0.677237287705,8.2722090387,422909.0,235641.0,137820951.0,237794.0,139234.0,2712263.6756,487842.33334,287826976.671 +2016-06-23 00:00:00,624.542,15692350.0,9820115706.5,145480129.316,73147.038052,0.919795857143,0.0,1723.57142857,9.78333333333,1457676.21839,2.09453158595e+11,2193393.95,75.30395381,0.733953312477,9.27223150126,431633.0,241300.0,138062251.0,235758.0,146675.0,3159340.6434,487129.616153,304840842.492 +2016-06-24 00:00:00,660.60465,15695575.0,10357666898.2,117308802.548,73269.641307,0.943101961538,1.0,1837.6,11.25,1353556.48851,2.09453158595e+11,2149986.78,74.41897823,0.999870025114,9.1834555437,437104.0,238888.0,138301139.0,208260.0,147618.0,2799621.35999,332485.112538,219410250.615 +2016-06-25 00:00:00,664.9068875,15699625.0,10441035606.2,64948673.829,73402.016245,0.797439385542,4.0,1271.07228916,7.78333333333,1728387.5161,2.09453158595e+11,2760622.55,62.41393404,1.80176208427,13.2772153614,409197.0,210998.0,138512137.0,181319.0,129061.0,2173917.10955,233794.126917,155484784.106 +2016-06-26 00:00:00,627.3926125,15703275.0,9815960169.75,50909007.7638,73514.290146,0.763768034014,0.0,1250.03401361,7.05,1530560.02931,2.09453158595e+11,2297205.75,55.03999378,1.44071866698,12.688692551,388840.0,183755.0,138695892.0,214892.0,116208.0,1821174.88605,258901.344118,161836641.195 +2016-06-27 00:00:00,646.7030125,15706950.0,10188941395.5,59731341.4329,73628.539644,0.777207469388,0.0,1476.3877551,8.91666666667,1530560.02931,2.09453158595e+11,2386530.51,61.78464957,1.17919905279,11.169082631,379861.0,217029.0,138912921.0,210637.0,138747.0,2170091.79897,316891.761466,205564516.745 +2016-06-28 00:00:00,646.378475,15710650.0,10196368956.5,55881769.6312,73742.015513,0.761583013423,1.0,1429.91946309,8.7,1551383.97529,2.09453158595e+11,2418860.27,58.50652455,1.19929606882,11.5251883032,428929.0,213058.0,139125979.0,220971.0,139973.0,1867643.40659,315477.272285,204747904.486 +2016-06-29 00:00:00,637.959625,15714300.0,10063752006.0,68912927.9088,73853.64116,0.764559226027,0.0,1535.01369863,9.88333333333,1520148.05633,2.09453158595e+11,2340735.1,61.68595835,1.19084337273,10.6064731984,371774.0,224112.0,139350091.0,229114.0,146439.0,1988551.27083,311685.486382,199609619.189 +2016-06-30 00:00:00,671.407925,15718050.0,10633103644.5,66687600.5481,73973.267732,0.79751048,0.0,1546.4,9.43333333333,1561795.94828,2.09453158595e+11,2538866.97,62.5040288,1.12907250823,11.1188172549,402792.0,231960.0,139582051.0,206976.0,149791.0,2084880.7612,337666.890392,228428274.681 +2016-07-01 00:00:00,675.1863375,15721925.0,10608368893.8,61281896.9689,74091.291979,0.751746796178,2.0,1340.18471338,8.16666666667,1634679.7592,2.09453158595e+11,2649743.25,58.85158307,1.37245645203,12.7756125245,375377.0,210409.0,139792460.0,194563.0,142450.0,2071603.87075,290271.620435,195860775.889 +2016-07-02 00:00:00,701.7121125,15725650.0,11079978477.0,45483640.6541,74194.819736,0.694817161074,0.0,1334.73154362,8.1,1551383.97529,2.09453158595e+11,2625265.08,52.92652832,1.56707915535,13.3845454347,344995.0,198875.0,139991335.0,172215.0,127541.0,2151502.29902,241080.772175,169860690.459 +2016-07-03 00:00:00,658.4175,15729500.0,10380054345.0,57134569.7986,74289.475653,0.614648811688,0.0,1150.17532468,8.25,1603443.84023,2.09453158595e+11,2541313.41,45.47185343,1.68688253115,14.5130941686,352911.0,177127.0,140168462.0,211618.0,116885.0,1737085.8401,230927.274514,152391217.725 +2016-07-04 00:00:00,676.3294375,15733275.0,10651112509.5,33361880.2076,74401.113954,0.739326496689,0.0,1416.55629139,7.63333333333,1601825.83565,2.09557682217e+11,2555599.5,55.14588726,1.58921485589,12.1221699989,403350.0,213900.0,140382362.0,211423.0,137095.0,2599568.9501,241008.688854,163158062.18 +2016-07-05 00:00:00,666.4855875,15736900.0,10505010226.0,31161665.028,74515.542073,0.789159441379,0.0,1482.47586207,8.51666666667,1538177.12695,2.13398925331e+11,2420500.04,55.87364447,1.25520728564,11.4306932607,383808.0,214959.0,140597321.0,212915.0,139230.0,2054743.90303,293248.269555,195754949.859 +2016-07-06 00:00:00,673.786825,15740400.0,10643343672.0,27360174.4583,74627.198793,0.797548,0.0,1533.50714286,9.56666666667,1485136.53636,2.13398925331e+11,2367306.18,55.67845334,1.30952010339,11.198786426,373956.0,214691.0,140812012.0,214306.0,141200.0,2039637.0431,271525.304892,183599980.662 +2016-07-07 00:00:00,636.3588625,15743825.0,10012128070.5,93994828.7133,74740.678598,0.822317427536,1.0,1571.10144928,8.75,1463920.30013,2.13398925331e+11,2195264.88,56.79864603,1.05674186281,10.2859321945,364414.0,216812.0,141028824.0,208475.0,137602.0,2848551.12252,331850.073271,211036735.596 +2016-07-08 00:00:00,659.5552375,15747450.0,10423237155.0,46643049.3765,74853.756118,0.779844965517,0.0,1453.11034483,9.2,1538177.12695,2.13398925331e+11,2401373.2,57.25884524,1.26673213204,11.5675157197,363919.0,210701.0,141239525.0,182331.0,138869.0,2290691.9419,290689.62191,192407460.743 +2016-07-09 00:00:00,651.8649125,15750587.5,10262295285.6,78574448.686,74951.806042,0.658053181208,0.0,1244.32885906,7.68333333333,1580609.59941,2.13398925331e+11,2036093.75,47.40040469,1.46500155656,11.1484452074,355380.0,185405.0,141424930.0,159319.0,121097.0,1891222.92487,216545.87263,141090463.312 +2016-07-10 00:00:00,648.0949,15752537.5,10235998867.5,28357316.102,75043.192977,0.585813685897,0.0,1042.35897436,6.8,1654866.42623,2.13398925331e+11,1267110.0,38.56114004,1.25675890037,7.94651572369,325550.0,162608.0,141587538.0,215257.0,112170.0,1522989.688,158229.326202,102817416.166 +2016-07-11 00:00:00,647.9837,15754325.0,10240153706.8,26402272.4818,75156.632974,0.793286692308,0.0,1525.0979021,7.96666666667,1516960.89071,2.13398925331e+11,1162507.115,57.33521701,0.718976763532,5.49832610863,395742.0,218089.0,141805627.0,216859.0,135910.0,2224457.95195,256591.771888,166782085.81 +2016-07-12 00:00:00,672.7653125,15756112.5,10682486713.9,48343367.1349,75267.576074,0.775825874126,0.0,1531.70629371,9.26666666667,1516960.89071,2.13398925331e+11,1213263.105,51.17140866,0.643601346669,5.69135763561,379937.0,219034.0,142024661.0,215689.0,142783.0,2314128.38521,285684.829309,193691457.423 +2016-07-13 00:00:00,657.4524875,15757725.0,10366219391.2,53026862.7723,75374.00218,0.818662353846,1.0,1677.63846154,10.7333333333,1379055.35519,2.13398925331e+11,1070321.95,53.55856344,0.587796482891,5.06315998661,367252.0,218093.0,142242754.0,218539.0,139396.0,2266429.11055,285567.983528,187860897.964 +2016-07-14 00:00:00,658.8316125,15759487.5,10423167437.6,34318017.3138,75487.581772,0.79985628169,1.0,1553.9084507,9.23333333333,1506352.7726,2.13398925331e+11,1175290.03,58.38309851,0.736351438248,5.49537172293,367953.0,220655.0,142463409.0,212927.0,140185.0,2136183.92949,248982.076123,164674255.327 +2016-07-15 00:00:00,664.57145,15761175.0,10514437454.2,26928546.8393,75594.261104,0.790217274074,0.0,1600.6,8.98333333333,1432095.94578,2.13398925331e+11,1127082.345,55.22548963,0.620036295069,5.38034163757,367739.0,216081.0,142679490.0,178573.0,136458.0,3349411.14443,281068.302532,187503475.302 +2016-07-16 00:00:00,662.15335,15763137.5,10453324633.1,13030366.5582,75702.352224,0.688478471338,0.0,1160.45859873,7.76666666667,1665474.54435,2.13398925331e+11,1302095.025,50.67563958,1.02840012913,7.32764021136,356533.0,182192.0,142861682.0,165887.0,120488.0,1965918.49665,195758.011163,129816925.103 +2016-07-17 00:00:00,675.45905,15765000.0,10721461200.0,26346610.596,75808.0463,0.709356214765,0.0,1147.73825503,7.26666666667,1580609.59941,2.13398925331e+11,1266649.0,47.87291321,0.804062985292,7.59712074998,330330.0,171013.0,143032695.0,222808.0,110583.0,2055306.59992,237589.958518,161580178.989 +2016-07-18 00:00:00,673.2056375,15766850.0,10660597959.0,30616321.5858,75930.270665,0.820297751678,1.0,1515.61744966,7.95,1581302.6993,2.13402065458e+11,1260663.03,59.6941179,0.661906912679,5.75516803074,384160.0,225827.0,143258522.0,219576.0,132359.0,2274871.73534,290402.484259,196352735.707 +2016-07-19 00:00:00,672.8432,15768450.0,10660891360.5,18855335.6425,76040.451695,0.860789296875,0.0,1735.515625,9.8,1358434.53362,2.13492501107e+11,1084448.36,61.86165427,0.472402502985,5.05779102858,373620.0,222146.0,143480668.0,224494.0,139404.0,2539145.56393,351789.341456,237841255.865 +2016-07-20 00:00:00,665.643125,15770325.0,10522118543.2,21835386.1701,76160.269335,0.798784266667,0.0,1516.19333333,8.71666666667,1591915.46909,2.13492501107e+11,1253687.59,64.19434833,0.772402317319,5.68902761367,378815.0,227429.0,143708097.0,215360.0,151782.0,2456917.48286,251060.141179,167509836.796 +2016-07-21 00:00:00,664.882075,15771987.5,10488529407.4,19396531.8726,76267.902595,0.809272631579,0.0,1636.13533835,9.78333333333,1411498.38259,2.13492501107e+11,1108239.165,60.4162541,0.823001406253,5.26528008483,364285.0,217606.0,143925703.0,218874.0,145861.0,2207379.88049,209345.481187,139216838.444 +2016-07-22 00:00:00,651.5813625,15773600.0,10230283752.0,36015630.8104,76379.357192,0.863989124031,0.0,1716.31007752,10.5166666667,1369047.30342,2.13492501107e+11,1049710.545,65.19185579,0.670228112337,4.91454809719,368179.0,221404.0,144147107.0,193971.0,147417.0,2421306.20175,250316.545204,162347801.723 +2016-07-23 00:00:00,655.8469125,15775237.5,10320160372.5,22033362.3228,76487.602759,0.826302038168,0.0,1494.6259542,9.8,1390272.84301,2.13492501107e+11,1073869.3,60.03161359,0.968568895673,5.6718481563,332946.0,195796.0,144342903.0,184338.0,136013.0,1834612.75601,175261.834359,114656292.038 +2016-07-24 00:00:00,661.4130125,15776787.5,10437607074.2,23219394.3817,76587.732895,0.794683619048,2.0,1480.32539683,9.98333333333,1337208.99404,2.13492501107e+11,1044634.82,51.47913981,0.824094163128,5.76903442141,352244.0,186521.0,144529424.0,237540.0,126966.0,1865551.59317,197365.691032,130573193.873 +2016-07-25 00:00:00,654.69545,15778425.0,10327136946.8,22293453.0939,76707.940303,0.910662181818,1.0,1822.21969697,9.91666666667,1400885.6128,2.13492501107e+11,1083868.56,69.86744182,0.826729036477,4.67990021887,394635.0,240533.0,144769957.0,234239.0,151664.0,1930722.47892,208032.785343,136159538.335 +2016-07-26 00:00:00,655.0654625,15780037.5,10326456540.0,30492846.5591,76827.013297,0.923046465116,0.0,1842.42635659,10.65,1369047.30342,2.13492501107e+11,1058492.0,70.79427446,0.620232981797,4.63471985967,403997.0,237673.0,145007630.0,232995.0,157177.0,2310580.41756,271397.091716,177602256.819 +2016-07-27 00:00:00,654.9810375,15781637.5,10351333852.6,27438393.3898,76945.00209,0.921787445313,0.0,1840.6484375,11.6333333333,1358434.53362,2.13492501107e+11,1056015.1,74.91411699,0.647071780039,4.66289868327,372678.0,235603.0,145243233.0,234472.0,152837.0,2515469.55689,258845.180497,169779142.34 +2016-07-28 00:00:00,655.32875,15783337.5,10354974233.6,16449698.2547,77065.033379,0.87614079562,1.0,1729.53284672,10.3,1453949.46177,2.13492501107e+11,1126800.225,72.36223857,0.691310938038,4.9420313863,393901.0,236946.0,145480179.0,229402.0,152996.0,2487467.29413,258185.158134,169387536.697 +2016-07-29 00:00:00,656.8876125,15785175.0,10402588176.8,16612345.8695,77185.922058,0.822371965986,0.0,1574.24489796,10.3666666667,1560077.15971,2.13492501107e+11,1216861.965,72.26700639,0.839645803345,5.43854544185,358940.0,231414.0,145711593.0,197597.0,145297.0,2139879.12047,227449.121854,149891245.793 +2016-07-30 00:00:00,654.7369625,15786662.5,10334265005.8,11399491.4598,77289.471154,0.870160470588,0.0,1676.33613445,11.4166666667,1262919.60548,2.13492501107e+11,979638.83,65.72047583,0.991569943561,5.09699618961,364415.0,199484.0,145911077.0,190326.0,127772.0,1878531.69124,156642.553147,102541348.141 +2016-07-31 00:00:00,628.015375,15788587.5,9858709806.75,38521947.4089,77411.835232,0.794571935065,0.0,1248.4025974,7.88333333333,1634366.54827,2.13492501107e+11,1205755.02,72.5596168,0.853266752528,6.48785552406,344751.0,192254.0,146103331.0,223007.0,127228.0,1858564.33696,234107.28367,146181270.069 +2016-08-01 00:00:00,606.322342857,15790500.0,9553884120.0,39937694.3813,77536.405157,0.81418251634,0.0,1470.90849673,8.35,1623753.77847,2.13492501107e+11,1158954.12,73.17800941,0.692890825809,5.33845794833,402353.0,225049.0,146328380.0,249886.0,143570.0,1726830.89066,286578.770485,173391619.294 +2016-08-02 00:00:00,515.0619,15792425.0,9538466775.75,57403494.6534,77669.742844,0.860243141935,1.0,1627.43225806,8.33333333333,1555605.72192,2.10798472403e+11,1174458.555,81.75354194,0.382220698495,4.83488315968,412309.0,252252.0,146580632.0,243031.0,156119.0,3536817.41007,528295.18388,319085008.112 +2016-08-03 00:00:00,565.051671429,15794500.0,8908098000.0,48103787.9285,77803.053844,0.793517857143,2.0,1461.60119048,7.5,1686075.87925,2.01893210853e+11,1187784.0,76.68873047,0.598517370767,4.99962306499,403778.0,245549.0,146826181.0,227597.0,142540.0,2517778.74775,363680.12639,205115591.284 +2016-08-04 00:00:00,577.315771429,15796412.5,9098417671.75,24001987.5042,77922.507466,0.780742627451,0.0,1515.26143791,7.48333333333,1535533.39003,2.01893210853e+11,1102137.73,69.53744777,0.544988310933,4.92425185656,387986.0,231835.0,147058016.0,225242.0,138959.0,3004674.78012,363684.396162,209474938.501 +2016-08-05 00:00:00,576.559085714,15798525.0,9110061456.0,16566325.5104,78040.984246,0.701046035503,0.0,1350.55621302,6.91666666667,1696112.04519,2.01893210853e+11,1223918.4,74.55527344,0.799293160825,5.52541820541,381030.0,228244.0,147286260.0,193599.0,142609.0,2291567.35181,273623.669091,157782352.544 +2016-08-06 00:00:00,588.231271429,15800600.0,9309397508.0,24272426.917,78144.10785,0.617506610778,1.0,1176.95209581,6.65,1676039.7133,2.01893210853e+11,1232269.97,59.9384102,1.08060198325,6.43714741986,342340.0,196551.0,147482811.0,187174.0,126613.0,1521422.44136,198726.121503,117085456.267 +2016-08-07 00:00:00,594.274885714,15802450.0,9364531870.0,20475426.2901,78257.819382,0.768321162162,0.0,1300.09459459,8.05,1485352.56029,2.01893210853e+11,1101643.4,66.98389239,0.735038553156,5.90396049472,345480.0,192414.0,147675225.0,232542.0,125146.0,1875748.71622,260800.455181,154550349.741 +2016-08-08 00:00:00,592.6975,15804300.0,9547377630.0,15361103.5912,78383.026003,0.840312892617,1.0,1585.84563758,9.81666666667,1495388.72624,2.01893210853e+11,1137218.25,86.68124289,0.833215024501,4.98326380958,411266.0,236291.0,147911516.0,230087.0,146715.0,1974802.12422,233934.961033,141320109.96 +2016-08-09 00:00:00,588.7753875,15805850.0,9548313985.0,15780612.3337,78493.210491,0.881475904,1.0,1869.632,12.7,1254520.74349,2.01893210853e+11,949947.25,75.28966453,0.649838873722,4.23351220494,393099.0,233704.0,148145220.0,241037.0,154383.0,2241996.82052,252030.115581,152251392.822 +2016-08-10 00:00:00,592.1899,15807737.5,9306805453.12,34991566.0798,78619.54178,0.831126901316,1.0,1615.66447368,8.11666666667,1525497.22408,2.01893210853e+11,1123923.75,75.73839938,0.665543857869,4.73658785751,417668.0,245581.0,148390801.0,249758.0,157332.0,2174752.25296,296860.736677,174776758.719 +2016-08-11 00:00:00,589.24185,15809612.5,9354231524.0,26073725.3436,78748.612762,0.860473213333,0.0,1696.76666667,9.73333333333,1505424.89218,2.01893210853e+11,1115316.8,79.92226711,0.617359909596,4.54467676563,408263.0,254515.0,148645316.0,228078.0,156302.0,2254855.1726,316658.441328,187360466.565 +2016-08-12 00:00:00,587.7556,15811475.0,9241807137.5,15437752.0763,78868.598621,0.805274221477,0.0,1563.57718121,8.73333333333,1495388.72624,2.01893210853e+11,1093307.25,70.76200713,0.746223020601,4.85031159477,389496.0,232973.0,148878289.0,212890.0,148308.0,1924492.13279,259072.951887,151428140.378 +2016-08-13 00:00:00,586.4345375,15813512.5,9223231165.62,11882577.7207,78978.010608,0.667146262195,1.0,1324.73780488,8.21666666667,1645931.21545,2.01893210853e+11,1197995.5,63.74667089,1.17132680629,5.67458238766,367024.0,217257.0,149095546.0,197135.0,136788.0,2087321.60626,180457.465802,105251816.929 +2016-08-14 00:00:00,570.976414286,15815550.0,8995884840.0,15817470.2745,79082.466663,0.636927164634,1.0,1223.0304878,7.25,1645931.21545,2.01893210853e+11,1167746.4,61.70866834,1.0338721378,5.98842285283,360393.0,200577.0,149296123.0,199828.0,128659.0,1718002.71654,204252.40135,116178765.888 +2016-08-15 00:00:00,570.142225,15817375.0,8945200083.75,19039255.2067,79200.693044,0.809769732877,0.0,1389.69863014,7.83333333333,1577645.90337,2.03483855227e+11,1035485.43,68.34053066,0.887322737502,5.27728920385,384259.0,202896.0,149499019.0,252856.0,137068.0,2077130.22974,213376.762551,120670960.525 +2016-08-16 00:00:00,581.1185875,15819062.5,9111780000.0,20633789.3317,79325.901373,0.920649477941,1.0,1885.63970588,10.5666666667,1469587.96479,2.17375482757e+11,984960.0,84.29524807,0.562771230519,4.00766654665,413844.0,256447.0,149755466.0,234708.0,160380.0,2767413.52878,317055.164036,182623774.485 +2016-08-17 00:00:00,575.518,15820600.0,9046693698.0,21788909.8515,79442.726922,0.949801211382,0.0,1934.98373984,11.3666666667,1329112.64462,2.17375482757e+11,883763.265,73.73160399,0.566388659916,3.87117207812,394403.0,238003.0,149993469.0,235996.0,155654.0,1999807.95612,284474.552197,162671083.183 +2016-08-18 00:00:00,576.0360875,15822525.0,9055705733.25,24259885.2055,79565.75121,0.798859012987,0.0,1555.46103896,8.15,1664092.25424,2.17375482757e+11,1105741.56,76.47075341,0.808525763461,4.78206969287,405409.0,239541.0,150233010.0,241815.0,150826.0,2327792.80488,247545.699081,141677829.955 +2016-08-19 00:00:00,576.657075,15824450.0,9071049473.5,15567926.1355,79687.534769,0.790802331169,0.0,1598.01948052,9.05,1664092.25424,2.17375482757e+11,1108626.82,80.79961253,0.732877421751,4.67211650741,403011.0,246095.0,150479105.0,206355.0,149365.0,2377047.79111,273688.280332,156886332.935 +2016-08-20 00:00:00,583.2078625,15826387.5,9205418289.38,16537121.8294,79799.205299,0.715836730769,1.0,1348.41025641,7.36666666667,1685703.84196,2.17375482757e+11,1134217.5,61.83610372,1.02943630611,5.56298238062,400866.0,210352.0,150689457.0,181617.0,130884.0,2110969.4382,195430.848103,113672352.799 +2016-08-21 00:00:00,582.821675,15828425.0,9185393311.75,15404607.043,79899.435617,0.61490992638,0.0,1134.3803681,6.81666666667,1761344.39897,2.17375482757e+11,1182381.625,50.66277505,1.52995563016,6.55357234018,357816.0,184904.0,150874361.0,226083.0,118883.0,1338909.57674,136485.185183,79203717.8138 +2016-08-22 00:00:00,588.9727625,15830400.0,9309383328.0,19463587.5994,80024.444494,0.786219352201,1.0,1445.28930818,7.08333333333,1718121.22354,2.17375482757e+11,1168789.125,66.08272332,0.821706525115,5.25520076981,409008.0,229801.0,151104162.0,235298.0,152342.0,1991498.22033,249916.808563,146968577.612 +2016-08-23 00:00:00,586.18515,15832237.5,9246976634.25,19520117.2746,80146.303322,0.828971619048,0.0,1625.99319728,8.68333333333,1588451.69723,2.17375482757e+11,1074378.37,67.65790776,0.672919601386,4.6553504822,398308.0,239021.0,151343183.0,234562.0,158970.0,2090785.99724,283118.206668,165358019.786 +2016-08-24 00:00:00,582.8479875,15834137.5,9186966577.5,17189751.0522,80262.257361,0.757869535948,1.0,1555.26797386,7.4,1653286.46038,2.17375482757e+11,1110792.9,65.72799365,0.730320222629,4.82344585518,409928.0,237956.0,151581139.0,229999.0,155159.0,2131129.91596,270871.315398,157159537.194 +2016-08-25 00:00:00,579.86365,15835762.5,9143727625.12,18023876.4086,80375.104614,0.868055792308,0.0,1800.06923077,9.88333333333,1404753.20163,2.17375482757e+11,940023.48,64.61425534,0.692679844182,4.16907113477,390942.0,234009.0,151815148.0,222851.0,148874.0,2132803.99048,243924.270286,140844312.906 +2016-08-26 00:00:00,581.07245,15837412.5,9154182799.12,12305907.4243,80486.567043,0.844412340909,0.0,1717.93181818,8.96666666667,1426364.78935,2.17375482757e+11,953716.5,62.44953714,0.798523580407,4.36488976334,383173.0,226767.0,152041915.0,187712.0,155811.0,2092780.60538,214451.968503,123955382.314 +2016-08-27 00:00:00,571.5419875,15839212.5,9000157326.75,11038371.1521,80585.481017,0.686902597222,0.0,1327.06944444,8.7,1556034.31566,2.17375482757e+11,1024500.66,55.47429433,1.09494225977,5.51715666058,364840.0,191098.0,152233013.0,171570.0,126835.0,1464561.62206,169458.642935,96289790.0886 +2016-08-28 00:00:00,576.534,15841112.5,9098184553.25,6969155.03567,80677.97723,0.608527717105,0.0,1147.95394737,7.3,1642480.66653,2.17375482757e+11,1091820.34,48.91366874,1.3587917719,6.4149549628,330360.0,174489.0,152407502.0,221624.0,112905.0,1302221.63494,143429.899198,82377528.3051 +2016-08-29 00:00:00,575.2244125,15842975.0,9106383600.25,13006720.3398,80798.506615,0.80892204698,0.0,1511.95973154,7.33333333333,1635101.52309,2.18441791495e+11,1070546.375,64.37949671,0.767718238856,4.91628743492,386989.0,225282.0,152632784.0,250723.0,154963.0,1714220.6337,250987.849342,144265305.923 +2016-08-30 00:00:00,578.616575,15845025.0,9173160323.25,15352375.3249,80927.887335,0.784125575758,1.0,1542.33939394,7.98333333333,1810682.89469,2.2075590833e+11,1194622.055,68.30208236,0.805858470417,4.84735997085,419511.0,254486.0,152887270.0,221580.0,167020.0,1829715.34752,264413.933784,153077158.685 +2016-08-31 00:00:00,574.8279375,15846700.0,9105038419.0,15333990.4956,81040.731318,0.835881355556,1.0,1676.86666667,8.55,1481467.82293,2.2075590833e+11,970161.445,62.71033455,0.620523503265,4.44222845926,392551.0,226377.0,153113647.0,234933.0,146290.0,1783742.78934,282053.834438,162059671.653 +2016-09-01 00:00:00,572.818375,15848450.0,9065313400.0,14999479.5484,81160.051392,0.846241659574,1.0,1689.41134752,8.01666666667,1547310.83728,2.2075590833e+11,1008150.0,63.7181506,0.650390781303,4.38524804957,384065.0,238207.0,153351854.0,223109.0,158945.0,1788232.59006,280787.828348,160610637.815 +2016-09-02 00:00:00,576.218,15850362.5,9194478279.0,15043105.5666,81271.228972,0.726650849673,0.0,1476.18300654,6.96666666667,1678996.86599,2.2075590833e+11,1109403.0,57.33859607,0.852671202292,5.05925887649,389622.0,225856.0,153577710.0,179744.0,153726.0,1595134.2934,231019.716718,134009917.274 +2016-09-03 00:00:00,600.8860875,15851937.5,9658268480.0,40400922.2543,81368.241687,0.76994218254,0.0,1446.06349206,10.3833333333,1382703.3014,2.2075590833e+11,959616.0,51.54954056,0.927466758363,5.43909082167,358536.0,182204.0,153759914.0,180771.0,123443.0,1308424.92081,175375.508167,106852789.616 +2016-09-04 00:00:00,610.59875,15854175.0,9752220126.0,22587938.8404,81471.946321,0.579355497207,0.0,1023.70949721,6.03333333333,1964316.59485,2.2075590833e+11,1376331.0,46.63006916,1.2340913794,7.667449347,347566.0,183244.0,153943158.0,224939.0,114169.0,1160632.75422,185085.975585,113850085.302 +2016-09-05 00:00:00,608.10975,15855925.0,9709692792.25,22519218.6253,81595.188161,0.880298857143,0.0,1626.30714286,9.96666666667,1536337.00156,2.2075590833e+11,1072259.87,63.04984857,0.697227447153,4.87632952732,422792.0,227683.0,154170841.0,229209.0,148149.0,1713681.50704,260037.073407,159238902.642 +2016-09-06 00:00:00,611.097475,15857625.0,9735788868.75,14155539.5927,81713.093301,0.866949558824,0.0,1706.75,8.81666666667,1492441.65866,2.2075590833e+11,1044942.9,60.65357465,0.767942091795,4.65691270025,416403.0,232118.0,154402959.0,247669.0,142995.0,1600893.41988,229269.054719,140759736.145 +2016-09-07 00:00:00,614.4637625,15859525.0,9819424903.75,16922951.2375,81836.11174,0.809331835526,0.0,1650.05921053,8.15,1668023.03026,2.2075590833e+11,1177623.3,63.76239601,0.847725862941,4.84776657731,400704.0,250809.0,154653768.0,223812.0,154877.0,1603741.19004,231650.641069,143426494.418 +2016-09-08 00:00:00,627.777875,15861325.0,9996600081.25,21304907.4826,81953.343175,0.8141071875,0.0,1576.43055556,7.96666666667,1580232.34446,2.2075590833e+11,1134450.0,59.60240707,0.759002744315,5.16292264106,399896.0,227006.0,154880774.0,218471.0,139753.0,1626880.30093,245006.018885,154415043.402 +2016-09-09 00:00:00,625.0709,15863100.0,9943784235.0,16550749.9521,82069.792152,0.81432851049,1.0,1553.1048951,9.36666666667,1569258.50873,2.2075590833e+11,1120494.375,64.10461147,0.778261733343,5.2260680194,379259.0,222094.0,155102868.0,190432.0,139773.0,1761844.57368,237915.412276,149137276.185 +2016-09-10 00:00:00,625.7635,15865037.5,9971334719.12,13826608.2876,82170.015671,0.646603348387,0.0,1247.22580645,7.21666666667,1700944.53744,2.2075590833e+11,1217738.125,51.15995466,1.26651068491,6.4654079666,355122.0,193320.0,155296188.0,177045.0,120038.0,1478034.97617,157018.805948,98687889.7266 +2016-09-11 00:00:00,608.15855,15867087.5,9682890146.88,19748109.5647,82267.057259,0.591717,0.0,1099.94512195,7.43333333333,1799709.05897,2.2075590833e+11,1251012.5,47.43305867,1.28100288491,7.09546775645,373779.0,180391.0,155476579.0,205358.0,112965.0,1506619.98466,163733.671749,99918473.185 +2016-09-12 00:00:00,609.6705,15869125.0,9696828831.25,24913919.8681,82379.662253,0.690828184049,0.0,1280.05521472,6.83333333333,1829872.71366,2.2458699148e+11,1245625.425,55.92604475,0.973995707147,6.13081291856,401012.0,208649.0,155685228.0,237998.0,128782.0,1672258.49155,214931.752716,131334047.497 +2016-09-13 00:00:00,610.928125,15871187.5,9743639430.0,32818905.1129,82509.426023,0.781709457831,1.0,1453.10240964,7.86666666667,1863551.35256,2.25832872179e+11,1275111.84,68.38732914,0.901709354256,5.45516799994,404798.0,241215.0,155926443.0,228878.0,157087.0,1993041.53634,237702.683134,145930431.23 +2016-09-14 00:00:00,612.0847375,15873137.5,9744519111.25,15168677.6801,82628.642295,0.764206871795,0.0,1485.8974359,7.33333333333,1751289.22289,2.25832872179e+11,1197718.9,62.36523412,0.918569590391,5.32955572574,388645.0,231800.0,156158243.0,230842.0,140456.0,1897616.6181,219075.96933,134490737.572 +2016-09-15 00:00:00,610.386125,15875062.5,9723634531.88,11891587.3953,82744.601032,0.752978811688,0.0,1516.15584416,8.1,1728836.79696,2.25832872179e+11,1179081.75,59.69619981,0.985814286257,5.20646144275,397310.0,233488.0,156391731.0,210471.0,145856.0,1564540.1851,201325.566841,123313922.946 +2016-09-16 00:00:00,609.11465,15876800.0,9687705824.0,12836700.3452,82853.274142,0.7762365,1.0,1522.44285714,8.8,1571669.81542,2.25832872179e+11,1067815.0,64.55642211,0.967461755901,5.19468728661,377920.0,213142.0,156604873.0,212506.0,129733.0,1901247.27363,187558.465339,114444424.381 +2016-09-17 00:00:00,608.006875,15878837.5,9658620486.12,8953094.94796,82976.238724,0.75438393865,0.0,1322.26380368,8.5,1829872.71366,2.25832872179e+11,1239350.125,57.63998368,1.37337655605,5.91294349193,376568.0,215529.0,156820402.0,188780.0,134288.0,1475509.56484,152553.935368,92793982.2665 +2016-09-18 00:00:00,611.5859,15880650.0,9751671939.0,9289978.56372,83074.593266,0.678307186207,0.0,1321.4,7.7,1627800.88025,2.25832872179e+11,1112983.75,53.0225757,1.12523597988,5.97873098456,369331.0,191603.0,157012005.0,220874.0,115692.0,1626466.7088,165789.452974,101804671.493 +2016-09-19 00:00:00,610.1965,15882312.5,9679951822.5,12354975.677,83185.65375,0.835041233083,0.0,1680.7518797,10.9666666667,1493086.32464,2.25832872179e+11,1013869.98,66.12043758,0.781803485575,4.71306962645,399754.0,223540.0,157235545.0,244880.0,138893.0,2074708.00795,221106.770368,134760154.404 +2016-09-20 00:00:00,609.74875,15884200.0,9683802530.0,13349846.1245,83305.831345,0.785474477124,2.0,1620.83006536,8.28333333333,1717610.58399,2.25832872179e+11,1166565.275,69.34697102,0.814265757968,4.87216267741,419627.0,247987.0,157483532.0,235825.0,150612.0,2304138.84372,243390.680699,148383128.488 +2016-09-21 00:00:00,598.884875,15886275.0,9500151312.75,20607535.0871,83423.915743,0.711351795181,0.0,1441.06024096,6.7,1863551.35256,2.25832872179e+11,1241468.76,64.96509855,0.839121778101,5.34964437405,408180.0,239216.0,157722748.0,228039.0,147081.0,1867494.60632,255024.378392,152507128.522 +2016-09-22 00:00:00,597.4226,15888037.5,9481980780.0,12923838.3341,83531.43982,0.762582106383,0.0,1639.90780142,9.55,1582896.02838,2.25832872179e+11,1051860.0,62.72699094,0.919490364932,4.71093543658,391223.0,231227.0,157953975.0,219880.0,140995.0,2326674.02803,198504.199778,118467306.427 +2016-09-23 00:00:00,604.2225,15889737.5,9592952323.5,12358708.7831,83640.955323,0.805261051471,0.0,1641.08088235,9.88333333333,1526764.96355,2.25832872179e+11,1027531.44,60.05767564,0.737826004269,4.76094942778,389323.0,223187.0,158177162.0,206549.0,141956.0,2253377.4781,238546.441228,144015257.498 +2016-09-24 00:00:00,603.8854,15891812.5,9583875364.38,6905876.28854,83747.503328,0.638012005988,1.0,1260.53892216,7.0,1874777.56553,2.25832872179e+11,1258908.625,59.4740433,1.2762190174,6.15066094861,369379.0,210510.0,158387672.0,193345.0,129762.0,2031871.05284,168229.278363,101454030.902 +2016-09-25 00:00:00,601.7472375,15894125.0,9541084296.25,6562797.42037,83853.781028,0.571385483871,1.0,1060.74193548,6.06666666667,2230413.26476,2.34688749068e+11,1395674.25,50.00651953,0.927690948719,7.22608776373,374974.0,197298.0,158584970.0,227516.0,124190.0,1861238.25346,256012.686424,153681855.534 +2016-09-26 00:00:00,608.1469625,15896037.5,9682117480.88,14621404.8975,83971.718693,0.770834411765,0.0,1508.29411765,6.95,1834694.7823,2.41227200229e+11,1165493.715,60.52560461,0.792072234979,5.20758925814,430205.0,230769.0,158815739.0,238511.0,148541.0,2278155.60187,249096.675465,151722294.059 +2016-09-27 00:00:00,605.9622125,15898125.0,9602149537.5,12980365.4284,84100.535514,0.762229710059,2.0,1437.91715976,7.13333333333,2026558.28895,2.41227200229e+11,1276511.73,63.63619115,0.890928105396,5.40863978441,425011.0,243008.0,159058747.0,230695.0,152623.0,1775280.0827,244254.971638,147525117.77 +2016-09-28 00:00:00,605.679475,15899975.0,9610103889.75,9494530.32337,84216.316825,0.782306155405,0.0,1587.80405405,9.05,1774737.43648,2.41227200229e+11,1119367.32,64.74431075,0.769059161914,4.92474567059,433852.0,234995.0,159293742.0,237287.0,152705.0,2545689.05698,248972.303507,150481349.963 +2016-09-29 00:00:00,606.36375,15901762.5,9631379511.0,12937983.9999,84335.409567,0.832816377622,0.0,1697.41258741,9.35,1714780.09065,2.41227200229e+11,1083864.36,68.53955587,0.729428858278,4.63134362542,440834.0,242730.0,159536472.0,245515.0,156615.0,1838851.92449,254451.072892,154115925.829 +2016-09-30 00:00:00,609.3962875,15903537.5,9716425271.0,12885196.8876,84455.166318,0.843357401408,0.0,1767.20422535,9.28333333333,1702788.62148,2.41227200229e+11,1084454.0,68.45068728,0.734708380289,4.48816915356,442960.0,250943.0,159787415.0,208930.0,156505.0,2464312.41,250909.168418,153295465.537 +2016-10-01 00:00:00,614.8238,15905500.0,9767249440.0,7094655.17853,84566.836814,0.711277044586,0.0,1362.61146497,7.68333333333,1882660.65897,2.41227200229e+11,1205132.0,58.7351644,1.19601241673,5.80189823659,391458.0,213930.0,160001345.0,188141.0,135733.0,1536124.18254,168997.84117,103778194.306 +2016-10-02 00:00:00,610.5189125,15907262.5,9698339801.0,9087020.02498,84668.149849,0.718532163121,0.0,1366.54609929,8.76666666667,1690797.15232,2.41227200229e+11,1074561.0,53.42262056,1.12281467289,5.74587121491,396449.0,192683.0,160194028.0,255570.0,127679.0,1420395.18082,161729.505715,98603245.0444 +2016-10-03 00:00:00,611.8511,15909150.0,9750081669.0,11646426.4053,84799.695744,0.865433519737,1.0,1715.875,8.76666666667,1822703.31314,2.41227200229e+11,1164434.0,75.66885784,0.78980888383,4.64243889766,469732.0,260813.0,160454841.0,259375.0,158004.0,2004659.20175,250145.180472,153303975.304 +2016-10-04 00:00:00,609.6248125,15911125.0,9718674261.25,12709516.1755,84929.878089,0.823938892405,0.0,1675.07594937,9.21666666667,1894652.12813,2.41227200229e+11,1206349.75,71.03602966,0.741974513086,4.72202003792,477181.0,264662.0,160719503.0,261818.0,167686.0,1906791.15251,275755.567553,168434258.217 +2016-10-05 00:00:00,612.3522875,15913212.5,9762755868.75,11326509.2509,85061.626399,0.788912035928,0.0,1597.67065868,8.21666666667,2002575.35062,2.41227200229e+11,1281294.75,72.77844316,0.888038420689,4.96730204107,470499.0,266811.0,160986314.0,269284.0,166545.0,2302843.29978,243264.07426,149242509.558 +2016-10-06 00:00:00,612.08875,15915225.0,9772903063.5,10859575.0873,85194.837893,0.827400583851,0.0,1704.88198758,8.46666666667,1930626.53563,2.41227200229e+11,1237023.87,77.72649993,0.868055332395,4.67610182139,497719.0,274486.0,161260800.0,262224.0,166297.0,2291725.00663,240794.154696,147862058.632 +2016-10-07 00:00:00,617.21035,15917012.5,9867115218.88,15826419.3016,85319.88779,0.8684020625,1.0,1864.02083333,8.65,1726771.55982,2.41227200229e+11,1116457.91,72.73818198,0.806792655892,4.32506315272,471181.0,268419.0,161529219.0,241852.0,159693.0,2375918.79916,232121.371991,143894359.711 +2016-10-08 00:00:00,618.046,15919125.0,9881956035.0,7779460.19893,85448.53765,0.761241775148,0.0,1483.26627219,6.35,2171858.80433,2.50540187708e+11,1311355.5,67.51007174,1.02028804801,5.39854093051,439803.0,250672.0,161779891.0,202451.0,153294.0,2376975.88288,213666.138302,132635392.013 +2016-10-09 00:00:00,615.65675,15921125.0,9802318240.0,6954834.42998,85557.69809,0.68225275,0.0,1315.925,7.16666666667,2056197.68457,2.58522748404e+11,1232591.36,58.27379152,1.06944717037,6.01876060548,410522.0,210548.0,161990439.0,220329.0,134274.0,2698212.13166,192461.474352,118494680.529 +2016-10-10 00:00:00,617.54825,15922675.0,9854065877.25,13372142.5334,85664.891382,0.857546336,1.0,1798.192,11.25,1606404.44107,2.58522748404e+11,969459.855,68.34518804,0.68525141869,4.49020421189,421619.0,224774.0,162215213.0,258548.0,146119.0,2601110.01646,237992.238113,147286256.401 +2016-10-11 00:00:00,639.30995,15924412.5,10207866900.8,29027519.1583,85793.200707,0.923088669065,0.0,1896.15107914,10.9666666667,1786321.73847,2.58522748404e+11,1114413.27,80.75501147,0.597834064517,4.4222025969,444786.0,263565.0,162478778.0,231243.0,177381.0,2864039.24135,304140.41611,194960089.535 +2016-10-12 00:00:00,635.0139375,15926212.5,10152323420.2,14634705.6096,85918.69354,0.865467813793,1.0,1625.26896552,9.51666666667,1863429.15164,2.58522748404e+11,1156671.17,69.03655168,0.411826204886,5.08946759044,400579.0,235664.0,162714442.0,225582.0,151054.0,2714191.17602,456876.354481,291240400.928 +2016-10-13 00:00:00,635.9650875,15927812.5,10152546965.6,14355952.0574,86035.43462,0.9120396875,0.0,1794.5546875,10.0666666667,1644958.14766,2.58522748404e+11,1020493.41,67.12105979,0.641325638239,4.62614608743,400731.0,229703.0,162944145.0,235124.0,158721.0,2088161.19224,259949.230217,165694238.833 +2016-10-14 00:00:00,639.565642857,15929512.5,10216074251.6,12472092.7624,86152.217098,0.858694691176,0.0,1762.67647059,10.2333333333,1747768.03188,2.58522748404e+11,1090902.33,68.01350542,0.742878155687,4.72993985346,423263.0,239724.0,163183869.0,206188.0,160177.0,2021409.0602,237995.085989,152633388.497 +2016-10-15 00:00:00,637.949857143,15931287.5,10189651485.0,6525990.94134,86263.211618,0.781651549296,0.0,1482.02816901,10.2166666667,1824875.44505,2.58522748404e+11,1135929.6,62.6006372,0.906655138972,5.58489207573,384627.0,210448.0,163394317.0,193764.0,143497.0,3408105.66958,202679.117805,129633563.748 +2016-10-16 00:00:00,641.425125,15932912.5,10264938207.2,6985758.74822,86361.868317,0.758897684615,0.0,1522.12307692,8.28333333333,1670660.61871,2.58522748404e+11,1047566.76,57.54846761,0.918459789093,5.47817156069,383032.0,197876.0,163592193.0,233318.0,134442.0,2461115.97557,183192.393134,118023531.2 +2016-10-17 00:00:00,638.1833875,15934475.0,10182607559.2,15611329.7691,86478.077483,0.929673328,0.0,1897.856,11.2666666667,1606404.44107,2.58522748404e+11,1001040.495,72.44112233,0.64175241767,4.40402823145,435282.0,237232.0,163829425.0,246870.0,166443.0,1887070.93737,254761.973202,162800543.735 +2016-10-18 00:00:00,636.2965,15936412.5,10183048859.2,14579936.5177,86608.564018,0.841848612903,0.0,1622.71612903,9.11666666667,1991941.50693,2.58522748404e+11,1239301.71,77.24037508,0.593446621267,5.11837502582,435277.0,251521.0,164080946.0,195522.0,165754.0,2509108.68066,339498.162577,216932535.924 +2016-10-19 00:00:00,629.253675,15937975.0,10065628111.2,20346645.9028,86710.487448,0.808916111111,1.0,1595.43650794,10.25,1619255.6766,2.58522748404e+11,998480.55,63.05977367,0.66952329504,5.14620892954,406991.0,201025.0,164281971.0,265025.0,139661.0,1956770.55801,244660.609393,154515407.862 +2016-10-20 00:00:00,630.22705,15939650.0,10085494744.5,12216884.5043,86841.463294,0.977431686567,0.0,2017.76119403,13.4166666667,1722065.56083,2.58522748404e+11,1065517.32,89.31863339,0.60695232171,4.12877183558,415474.0,270380.0,164552351.0,260621.0,189028.0,2465644.96872,290684.880885,183925044.682 +2016-10-21 00:00:00,631.9242125,15941700.0,10128718512.0,16705327.8899,86971.201385,0.791085920732,0.0,1618.01829268,6.7,2107602.62668,2.58522748404e+11,1302488.0,76.08109984,0.853360184129,5.09064041603,453739.0,265355.0,164817706.0,212078.0,167442.0,3172355.5348,249142.289432,158295045.014 +2016-10-22 00:00:00,655.4886625,15943562.5,10587003806.9,22686988.3446,87089.488455,0.79387295302,0.0,1454.41610738,7.9,1878507.2821,2.57535264828e+11,1237419.905,66.62886636,1.00380532498,5.91117744213,392804.0,216708.0,165034414.0,187498.0,152388.0,1351493.21843,192181.573294,127614330.114 +2016-10-23 00:00:00,653.0028625,15945362.5,10504485907.8,11562593.8995,87203.584968,0.792336895833,0.0,1330.40277778,9.28333333333,1815470.12499,2.53618246641e+11,1186462.78,67.49823388,1.17735045727,6.42177330651,376683.0,191578.0,165225992.0,222000.0,138080.0,1877896.51695,158618.720734,104494840.845 +2016-10-24 00:00:00,651.396425,15947150.0,10445223778.5,17690445.8704,87330.335917,0.886370272727,0.0,1587.27272727,9.13333333333,1802862.69356,2.53618246641e+11,1173414.585,81.14570038,0.590317576932,5.39229997045,433234.0,226980.0,165452972.0,231657.0,152458.0,3736942.23494,316549.222554,207336575.281 +2016-10-25 00:00:00,655.31995,15948887.5,10491018708.6,23862151.3272,87461.541956,0.943928338129,0.0,1705.25179856,12.15,1752432.96787,2.53618246641e+11,1158039.295,99.09135171,0.617290474417,5.0967870111,432977.0,237030.0,165690002.0,221026.0,163127.0,3108006.83437,297524.654571,195708742.53 +2016-10-26 00:00:00,672.2214125,15950612.5,10751191343.4,32748237.8961,87597.007109,0.974569446043,1.0,1625.35251799,19.8833333333,1752432.96787,2.53618246641e+11,1204154.595,125.06416902,0.710073274221,5.55684268535,431781.0,225924.0,165915926.0,321760.0,161510.0,2207786.45617,262305.910762,176802053.031 +2016-10-27 00:00:00,682.2239625,15952637.5,10933937742.5,26863753.6491,87755.382468,0.97762567284,0.0,2014.74074074,12.45,2042403.89061,2.53618246641e+11,1402328.4,111.04197547,0.516902206144,4.48559129008,457806.0,326388.0,166242314.0,245721.0,229969.0,3492141.3592,413239.090505,283234072.632 +2016-10-28 00:00:00,687.6883375,15954537.5,11016448598.4,22221917.8414,87879.492612,0.816514105263,0.0,1650.5,8.2,1916329.57637,2.53618246641e+11,1318835.9,82.18591551,0.703328983823,5.45560178256,434269.0,250876.0,166493190.0,223780.0,172862.0,1564832.9699,281829.124222,194600191.984 +2016-10-29 00:00:00,714.89545,15956400.0,11433877548.0,29728643.8012,87994.675528,0.773039704698,0.0,1541.53691275,7.96666666667,1878507.2821,2.53618246641e+11,1338194.475,73.16334719,0.828181059628,6.03876670061,416457.0,229689.0,166722879.0,202975.0,170169.0,1503224.75171,233724.657753,167480078.006 +2016-10-30 00:00:00,698.0034,15958500.0,11232230640.0,21222263.7923,88100.660523,0.627130147929,1.0,1238.68047337,8.75,2130655.91057,2.53618246641e+11,1487565.84,62.96767922,0.85186537544,7.31443161669,360327.0,209337.0,166932216.0,236627.0,150690.0,1345052.92082,255376.934189,179744501.36 +2016-10-31 00:00:00,702.0015125,15960337.5,11251559127.4,23116856.381,88219.875211,0.810984272109,0.0,1644.74829932,12.9,1853292.41926,2.53618246641e+11,1298202.255,76.30761672,0.650670629994,5.58023044098,458880.0,241778.0,167173994.0,242315.0,162867.0,1806193.77653,294128.477374,207351752.694 +2016-11-01 00:00:00,728.2068875,15962137.5,11722434158.6,41882993.0835,88343.29065,0.857051659722,0.0,1712.84722222,11.775,1815470.12499,2.53618246641e+11,1321902.0,78.88304167,0.653078269035,5.59429522389,446989.0,246650.0,167420644.0,264422.0,172133.0,1846449.78256,287696.457034,211281401.081 +2016-11-02 00:00:00,733.336125,15963800.0,11811455982.0,24177015.5444,88463.483957,0.903709075188,0.0,2018.18045113,8.98333333333,1676788.37933,2.53618246641e+11,1230807.015,79.52440935,0.762142659636,4.80186291618,461830.0,268418.0,167689062.0,267456.0,181477.0,4781474.41264,228569.335061,169116165.319 +2016-11-03 00:00:00,686.170875,15965737.5,11015560588.1,56296677.0219,88593.536978,0.833673211538,1.0,1752.16666667,11.7,1966759.30207,2.53618246641e+11,1348852.25,79.22807198,0.685817835215,5.12210489673,457533.0,273338.0,167962400.0,243410.0,183320.0,6819766.20394,295884.412417,204145450.347 +2016-11-04 00:00:00,703.6940875,15967187.5,11304928421.9,29358873.2933,88704.445529,0.956108198276,0.0,2138.30172414,12.5,1462462.04513,2.53618246641e+11,1036526.64,84.33985522,0.547378245914,4.37959531571,453192.0,248043.0,168210443.0,236682.0,173263.0,5890890.01915,280307.057629,198460199.872 +2016-11-05 00:00:00,704.7909,15969025.0,11320441822.5,14017411.0236,88822.568568,0.792772073826,2.0,1624.37583893,8.76666666667,1885928.48644,2.53967917208e+11,1325997.45,74.56670338,1.11502118836,5.67357451092,426001.0,242032.0,168452475.0,222005.0,170665.0,5873497.85149,173724.654169,123153407.34 +2016-11-06 00:00:00,712.00325,15970937.5,11416026125.0,15385463.9264,88935.37737,0.732524688312,1.0,1483.24675325,11.05,1949214.67726,2.54620187304e+11,1379564.0,71.77139104,0.843637852516,6.24854299236,429823.0,228420.0,168680895.0,268563.0,159506.0,5461737.25483,236685.846313,169183042.944 +2016-11-07 00:00:00,703.819,15972762.5,11260957290.1,13568019.0808,89064.838315,0.88671880137,0.0,1878.6369863,11.5333333333,1847956.77195,2.54620187304e+11,1294398.36,91.27487749,0.707789161558,4.92557979364,483846.0,274281.0,168955176.0,289968.0,187765.0,4470465.95385,270740.918563,190875054.996 +2016-11-08 00:00:00,708.974875,15974875.0,11371555020.0,21720391.2365,89211.237259,0.866265940828,0.0,1751.83431953,12.15,2139073.24972,2.54620187304e+11,1507321.2,89.25535917,0.747866799491,5.29385102639,503015.0,296060.0,169251236.0,265464.0,206149.0,3497745.19995,294404.747031,209569075.126 +2016-11-09 00:00:00,720.9301,15976712.5,11575767274.8,40308934.7444,89342.331653,0.891798598639,0.0,1837.38095238,9.3,1860614.01011,2.54620187304e+11,1334964.95,83.73198606,0.480758906817,5.15377709021,474975.0,270095.0,169521331.0,266380.0,192326.0,2694658.10429,399624.834572,289544177.641 +2016-11-10 00:00:00,713.690125,15978812.5,11422773691.9,18345512.5547,89477.493888,0.804537113095,0.0,1615.32142857,11.475,2126416.01156,2.54620187304e+11,1501227.0,82.2928672,0.831528280719,5.74872943604,474281.0,271374.0,169792705.0,250080.0,191574.0,1759909.00428,262443.613501,187613065.983 +2016-11-11 00:00:00,715.4593,15980850.0,11437973770.5,14008613.8917,89600.528335,0.754812558282,0.0,1562.0797546,6.96666666667,2063129.82074,2.54620187304e+11,1459015.605,72.74402535,0.988747296878,5.93186272927,444226.0,254619.0,170047324.0,224529.0,181077.0,1395606.56765,213426.022201,152755406.87 +2016-11-12 00:00:00,703.718,15982950.0,11243845495.5,13568553.6888,89719.876072,0.710403196429,0.0,1362.41666667,6.46666666667,2126416.01156,2.54620187304e+11,1478735.98,65.89536127,1.27611144201,6.65696341279,450559.0,228886.0,170276210.0,216563.0,169506.0,950069.93176,169726.192397,119400679.09 +2016-11-13 00:00:00,701.901125,15984725.0,11247332051.8,19900672.8562,89830.447969,0.773230048951,1.0,1547.74825175,8.33333333333,1809985.05746,2.54620187304e+11,1259145.885,63.15492634,1.04400935951,5.88346854361,411263.0,221328.0,170497538.0,266080.0,162551.0,1131283.7292,177264.208361,124728414.929 +2016-11-14 00:00:00,706.467875,15986875.0,11300322593.8,20324888.3718,89966.367184,0.790227994186,0.0,1572.70930233,11.725,2177044.96421,2.54620187304e+11,1523261.75,79.42615064,0.935054761282,5.82563741499,486756.0,270506.0,170768044.0,275530.0,185144.0,1547251.34938,238427.33527,168532361.936 +2016-11-15 00:00:00,710.910125,15988825.0,11389639488.8,22288622.3035,90099.655391,0.854411583333,0.0,1797.12820513,8.08333333333,1974529.15359,2.54620187304e+11,1389794.85,81.45867865,0.759151164548,5.16175946573,514795.0,280352.0,171048396.0,286128.0,194699.0,1759582.23381,267596.0696,190622060.179 +2016-11-16 00:00:00,736.914375,15990962.5,11832832521.1,44865031.1507,90235.750668,0.791251610465,1.0,1692.94186047,10.0,2177044.96421,2.54620187304e+11,1590935.5,79.74219285,0.609614386486,5.66628316761,494246.0,291186.0,171339582.0,273640.0,192586.0,1959594.27362,365762.725139,270653443.721 +2016-11-17 00:00:00,736.9615,15992950.0,11777848098.0,36131321.2177,90378.596112,0.898399018868,0.0,1745.03144654,9.73333333333,2012500.86808,2.54620187304e+11,1467356.7,89.03665576,0.612245647372,5.51158601156,484633.0,277460.0,171617042.0,272098.0,196176.0,1604094.50628,339167.23862,249776321.209 +2016-11-18 00:00:00,747.5217625,15994800.0,11978185824.0,22349404.1599,90516.590223,0.932392641892,0.0,1864.35810811,8.98333333333,2073243.13718,2.72434584596e+11,1385428.0,83.54457183,0.728936999189,5.24777696458,488365.0,275925.0,171892967.0,245559.0,191304.0,1605921.95575,265255.375153,198644445.345 +2016-11-19 00:00:00,750.030875,15996575.0,12049740050.2,15115192.2452,90637.698344,0.852874091549,0.0,1758.87323944,11.5,1989192.73973,2.81800917193e+11,1337807.52,72.14751446,0.916733718058,5.57095134616,476358.0,249760.0,172142727.0,242796.0,181839.0,1119382.03027,201492.263028,151778076.971 +2016-11-20 00:00:00,729.066625,15998175.0,11678347786.5,26489236.6727,90754.191665,0.903049,1.0,1911.13953488,11.15,1807083.54524,2.81800917193e+11,1177092.75,73.70174219,0.957715911138,4.992733536,438202.0,246537.0,172389264.0,283934.0,185468.0,1177096.43201,176064.918895,128523869.495 +2016-11-21 00:00:00,738.537625,15999912.5,11823135341.9,18741837.4186,90883.418069,0.923045742857,1.0,2052.95714286,17.3,1961175.94058,2.81800917193e+11,1300552.0,95.49432851,0.705657604655,4.744821178,490392.0,287414.0,172676678.0,282436.0,202961.0,1566281.00355,261528.298758,193256336.367 +2016-11-22 00:00:00,748.749375,16001587.5,11968547386.5,25591017.7097,91011.908634,0.958884813433,0.0,2131.60447761,18.625,1877125.54312,2.81800917193e+11,1264052.4,101.52105178,0.595423994041,4.65197432349,515387.0,285635.0,172962313.0,273901.0,197281.0,1711822.4695,298362.355155,223163107.162 +2016-11-23 00:00:00,741.6384,16003425.0,11842534500.0,19866229.8841,91151.716889,0.951076564626,0.0,1883.83673469,20.3,2059234.7376,2.81800917193e+11,1371590.0,108.95046532,0.69917212592,5.20133085011,505599.0,276924.0,173239237.0,329909.0,203465.0,1723439.70295,278393.60197,206011265.458 +2016-11-24 00:00:00,737.450375,16005450.0,11801298448.5,16755125.5777,91307.890935,0.952280768293,2.0,2033.32926829,19.275,2297377.53039,2.81800917193e+11,1540282.37,137.18975526,0.63818101452,4.83611709213,489272.0,333466.0,173572703.0,311945.0,237899.0,1901222.46965,342722.473013,252699561.026 +2016-11-25 00:00:00,739.786125,16007350.0,11852162087.0,14432748.7067,91451.193939,0.942782921053,0.0,2074.91447368,12.9666666667,2129276.73548,2.81800917193e+11,1450482.78,138.07167767,0.773872454798,4.78469002077,523079.0,315387.0,173888090.0,274803.0,229743.0,1465067.39633,263360.152572,194997124.167 +2016-11-26 00:00:00,733.673,16009262.5,11718620057.4,12319132.9648,91596.527757,0.943726090909,1.0,1814.11688312,13.75,2157293.53463,2.81800917193e+11,1424452.54,102.63163486,0.81056036706,5.3126134873,481755.0,279374.0,174167464.0,234044.0,206872.0,1213751.25556,250151.835355,183108641.961 +2016-11-27 00:00:00,727.9655,16011062.5,11573276306.9,11359826.8066,91714.824386,0.821504368056,0.0,1648.53472222,12.65,2017209.53888,2.81800917193e+11,1303985.32,81.15381886,1.04712976335,5.72795881396,454515.0,237389.0,174404853.0,295352.0,175472.0,950718.263912,179648.586518,129855387.793 +2016-11-28 00:00:00,733.052125,16013112.5,11713912056.0,17786517.748,91863.91865,0.909111365854,0.0,1820.30487805,9.76666666667,2297377.53039,2.81800917193e+11,1511320.32,109.57588157,0.795394899119,5.29183984486,515310.0,298530.0,174703383.0,290723.0,210817.0,1514724.19163,271509.898286,198614920.794 +2016-11-29 00:00:00,732.712125,16014975.0,11707747473.8,18774731.9527,92000.686153,0.90574505298,2.0,1947.94701987,9.65,2115268.33591,2.81800917193e+11,1388629.475,102.53218663,0.6474246793,4.945988407,506247.0,294140.0,174997523.0,289146.0,202251.0,1427319.39932,307376.633955,224707688.253 +2016-11-30 00:00:00,742.6967625,16016750.0,11847589975.0,21330877.4838,92130.225293,0.912247464789,0.0,2060.94366197,18.45,1989192.73973,2.81800917193e+11,1321104.2,99.56774283,0.679150812847,4.73807895799,500015.0,292654.0,175290177.0,236205.0,209455.0,1366660.38859,276016.417469,204169344.002 +2016-12-01 00:00:00,752.246125,16018575.0,12069035148.0,26804422.4923,92261.553649,0.899509287671,0.0,1641.65753425,9.03333333333,2045226.33803,2.81800917193e+11,1391603.68,102.70561249,0.743177090227,6.05973964117,485327.0,239682.0,175529859.0,315002.0,174808.0,1513280.75387,259387.11484,195432627.805 +2016-12-02 00:00:00,772.43725,16020362.5,12394634059.0,33314155.0444,92402.201199,0.976719097222,1.0,2210.15972222,29.25,2052749.31684,2.86179638739e+11,1419702.8,121.34014523,0.645338317792,4.67067313373,513735.0,318263.0,175848122.0,284484.0,234234.0,1792011.06356,297726.028698,230344673.883 +2016-12-03 00:00:00,764.339625,16022512.5,12242481351.0,15079718.4057,92553.709458,0.88086197093,0.0,1674.34883721,8.41666666667,2451895.01734,2.8676576682e+11,1648884.64,101.13526766,1.11234335449,5.972635788,492197.0,287988.0,176136110.0,242653.0,218841.0,1235161.9522,202377.73333,154632778.482 +2016-12-04 00:00:00,764.81625,16024362.5,12265688032.0,11710058.4725,92680.545335,0.856999168919,0.0,1659.7972973,13.8,2109770.1312,2.8676576682e+11,1422187.52,92.63816666,1.47783724432,6.05321782328,457491.0,245650.0,176381760.0,274820.0,183623.0,916341.421387,131451.428371,100618181.332 +2016-12-05 00:00:00,754.63975,16026262.5,12116495500.5,26745481.4464,92814.713959,0.882688315789,0.0,1828.95394737,9.31666666667,2166790.94555,2.8676576682e+11,1450084.72,106.12511446,0.726464113982,5.45577473296,548221.0,278001.0,176659761.0,316624.0,184952.0,1721222.6725,276149.237911,208779869.83 +2016-12-06 00:00:00,756.6215,16028137.5,12112303227.4,20977699.2164,92959.128123,0.962761093333,0.0,2131.74666667,12.5333333333,2138280.53838,2.8676576682e+11,1435055.31,119.47737538,0.687324552868,4.71352633459,540804.0,319762.0,176979523.0,306943.0,229284.0,1651414.71147,290179.852743,219286012.92 +2016-12-07 00:00:00,766.1166375,16030312.5,12284990287.5,23775580.354,93113.975844,0.88484412,1.0,1779.20571429,9.06666666667,2494660.6281,2.8676576682e+11,1686375.18,107.751729,0.778541978651,5.64935594065,539249.0,311361.0,177290884.0,279248.0,219652.0,1551778.12749,294814.125884,225933753.513 +2016-12-08 00:00:00,769.72975,16032275.0,12312787200.0,18396293.9278,93247.453741,0.850177687898,0.0,1800.70700637,8.76666666667,2238066.9635,2.8676576682e+11,1516416.0,96.23895714,0.725800790564,5.59267774895,500354.0,282711.0,177573595.0,264834.0,200782.0,1425236.29621,283650.69092,217843730.627 +2016-12-09 00:00:00,770.028125,16033962.5,12354007766.6,16139725.0744,93373.047454,0.9303238,0.0,1991.22222222,12.2833333333,1924452.48454,2.8676576682e+11,1312529.715,96.30486037,0.641537525463,5.1128240867,465342.0,268815.0,177842410.0,247017.0,189833.0,1526017.12754,278051.523032,214235917.981 +2016-12-10 00:00:00,773.40125,16035612.5,12395528462.5,11258173.0415,93491.647041,0.898481719697,0.0,1895.76515152,12.8,1881686.87377,2.8676576682e+11,1287818.0,86.84229837,0.898634741472,5.36514438737,454665.0,250241.0,178092651.0,228523.0,188659.0,1170744.74867,193275.667879,149402091.27 +2016-12-11 00:00:00,768.303125,16037950.0,12322438123.5,10790493.5546,93620.550573,0.685657085106,1.0,1238.53191489,6.1,2679978.27476,2.8676576682e+11,1807112.16,77.34598554,1.50571438769,8.00966630478,439143.0,232844.0,178325495.0,265362.0,168897.0,1064341.90546,161208.925503,123861653.732 +2016-12-12 00:00:00,777.006875,16039900.0,12460596315.0,19721035.4163,93746.288857,0.806014641026,0.0,1722.19230769,14.575,2223811.75991,2.8676576682e+11,1520295.45,93.1264006,0.739411121446,5.90780513919,498688.0,268662.0,178594157.0,287506.0,185255.0,1692640.2805,276318.051127,214657678.018 +2016-12-13 00:00:00,778.4935,16042125.0,12503873910.0,20077997.9099,93891.341303,0.814901382022,0.0,1639.08426966,8.7,2537426.23887,2.8676576682e+11,1739710.08,97.65573127,0.904124408286,6.20506374545,498359.0,291757.0,178885914.0,281967.0,203294.0,1566232.61037,256895.589809,200234698.52 +2016-12-14 00:00:00,774.897,16043862.5,12425971506.2,14993051.0509,94016.667577,0.901627870504,0.0,2059.91366906,9.68333333333,1981473.29889,2.8676576682e+11,1354213.25,94.82014754,0.670287211006,4.95631567388,495472.0,286328.0,179172242.0,278259.0,235798.0,1655833.7946,273363.435473,211719980.773 +2016-12-15 00:00:00,776.75215,16045450.0,12472128285.0,15357872.5323,94138.006728,0.955426385827,0.0,2225.86614173,14.9,1958064.6378,3.08312273901e+11,1249509.75,100.43219466,0.591153208101,4.64131345812,479430.0,282685.0,179454927.0,274282.0,233091.0,2047186.30565,285532.104288,221944104.663 +2016-12-16 00:00:00,781.568375,16047112.5,12573714999.4,17973313.8851,94266.566762,0.966616796992,0.0,2100.45864662,17.025,2050571.62856,3.10153855703e+11,1317539.325,97.57905572,0.57277154967,4.93665881819,495266.0,279361.0,179734288.0,235086.0,207424.0,1883877.69281,307291.634288,240778360.047 +2016-12-17 00:00:00,788.7055,16048912.5,12694529298.4,17068492.2553,94384.609484,0.814087737931,1.0,1648.51034483,15.1,2235585.61008,3.10153855703e+11,1439997.295,81.66348442,0.812810746651,6.26799691484,458680.0,239034.0,179973322.0,232272.0,178464.0,1323237.11192,233038.686093,184331270.313 +2016-12-18 00:00:00,788.40575,16050675.0,12685169466.0,10243644.9346,94506.069193,0.861416375887,0.0,1672.26241135,9.83333333333,2173914.28291,3.10153855703e+11,1398471.24,80.81959375,0.934870320877,6.1784576097,418498.0,235789.0,180209111.0,281182.0,177716.0,1411672.89554,197173.827491,155830419.343 +2016-12-19 00:00:00,789.524125,16052562.5,12697576937.5,15301931.7389,94645.199015,0.915327776316,1.0,1874.02631579,13.85,2343510.43264,3.10153855703e+11,1511601.0,104.70908587,0.714653022927,5.56683782077,508681.0,284852.0,180493963.0,292493.0,194881.0,1851507.45398,280515.022193,221887382.555 +2016-12-20 00:00:00,793.0901375,16054287.5,12756094676.0,19671152.5655,94779.111402,0.970379615942,0.0,2148.35507246,10.7166666667,2127660.78753,3.10153855703e+11,1380945.28,101.92528818,0.592460059464,4.89623593709,508908.0,296473.0,180790436.0,321356.0,207795.0,1939201.33163,308362.607571,245012593.472 +2016-12-21 00:00:00,824.2189375,16056275.0,13266978907.0,44854043.0263,94932.381938,0.96396563522,0.0,2048.28301887,8.78333333333,2451435.25519,3.10153855703e+11,1659583.38,114.92502583,0.540999354675,5.33409405743,540310.0,325677.0,181116113.0,310432.0,227280.0,2851534.34417,388618.767779,321107915.441 +2016-12-22 00:00:00,860.599875,16058262.5,13815565559.2,54177733.5753,95078.635893,0.919836194969,0.0,1978.89308176,8.58333333333,2451435.25519,3.10153855703e+11,1717668.81,106.17675284,0.544028223606,5.72479963876,528878.0,314644.0,181430757.0,300356.0,216607.0,2459189.60193,384847.083661,331099339.957 +2016-12-23 00:00:00,901.3182375,16060162.5,14503611550.5,71128607.5418,95213.610311,0.887989592105,0.0,2006.55921053,12.775,2343510.43264,3.10153855703e+11,1720367.4,100.48771495,0.464112249135,5.92333841191,522516.0,304997.0,181735754.0,237189.0,205183.0,2633796.22255,431035.319296,389259376.149 +2016-12-24 00:00:00,891.6126125,16061875.0,14365259143.8,36632649.4525,95330.730173,0.85488950365,0.0,1757.81021898,16.325,2112242.95573,3.10153855703e+11,1540552.325,83.58322018,0.801870252053,6.67038846289,420206.0,240820.0,181976574.0,195740.0,177864.0,1526634.41658,223986.762894,200327041.129 +2016-12-25 00:00:00,886.900375,16063937.5,14372404881.2,31411463.3442,95438.863856,0.647507083832,2.0,1195.29341317,10.3,2574777.90954,3.10153855703e+11,1867686.25,62.62071481,0.924506427567,9.63716474566,353857.0,199614.0,182176188.0,241536.0,148365.0,1105164.79607,232569.579907,208080003.143 +2016-12-26 00:00:00,897.335375,16065712.5,14514728615.2,30528384.4926,95560.396442,0.85586328169,0.0,1724.74647887,13.55,2189332.1147,3.10153855703e+11,1610869.18,87.97239373,0.689956353073,6.87229410666,448557.0,244914.0,182421102.0,292846.0,172836.0,1513037.04038,270013.079151,243946016.49 +2016-12-27 00:00:00,930.376,16067662.5,15007357451.6,36349743.3696,95697.152137,0.876639070513,0.0,1900.93589744,13.025,2405181.75981,3.10153855703e+11,1828791.58,99.53217417,0.593601270384,6.45526679165,509115.0,296546.0,182717648.0,301503.0,199187.0,2242009.72892,345270.853758,322486430.118 +2016-12-28 00:00:00,967.480375,16069712.5,15706536997.5,58947752.6219,95839.582889,0.868480195122,0.0,1862.15853659,7.66666666667,2589949.67053,3.12083434211e+11,2011489.2,104.35263976,0.644591083512,6.89491041115,514772.0,305394.0,183023042.0,301119.0,206054.0,2063689.69192,334220.049713,326666676.589 +2016-12-29 00:00:00,963.381625,16071587.5,15554725246.0,49469080.7609,95980.642562,0.94039782,0.0,2030.7,14.55,2368856.40597,3.17688400354e+11,1831153.28,107.23074067,0.620373372103,6.29826233992,512156.0,304605.0,183327647.0,283433.0,209027.0,1781841.82844,319522.215138,309246380.699 +2016-12-30 00:00:00,952.156375,16073550.0,15333684493.5,55218054.0176,96117.500691,0.871707828025,0.0,1826.86624204,8.5,2479403.03825,3.17688400354e+11,1880751.855,100.318724,0.622321738601,6.86103096087,496024.0,286818.0,183614465.0,247437.0,192400.0,2207636.6787,331471.423228,316213793.617 +2016-12-31 00:00:00,959.879875,16075400.0,15485593574.0,20372836.6699,96236.480193,0.803915554054,0.0,1691.03378378,12.275,2337271.65389,3.17688400354e+11,1785013.43,82.32831226,0.896620360151,7.43760288358,449831.0,250273.0,183864738.0,176753.0,174427.0,1379308.87091,215512.428464,207605277.463 +2017-01-01 00:00:00,997.729875,16077350.0,16144874870.0,33991911.059,96345.452397,0.698539769231,0.0,1157.06410256,10.85,2463610.66221,3.17688400354e+11,1961202.6,65.07949883,1.18518599585,11.2106393986,355324.0,180502.0,184045240.0,290282.0,123002.0,1084340.88488,170022.216419,170736309.728 +2017-01-02 00:00:00,1015.9771125,16079337.5,16441122593.8,57597031.9814,96496.686192,0.94521121875,1.0,1835.5125,9.81666666667,2526780.16637,3.17688400354e+11,2060337.5,113.9071518,0.7598193292,7.35989969666,529708.0,293682.0,184338922.0,297650.0,202393.0,1600838.41441,278211.815699,284471581.552 +2017-01-03 00:00:00,1023.141875,16081387.5,16604032593.8,41550985.5157,96645.364249,0.906573518293,0.0,1839.41463415,12.35,2589949.67053,3.17688400354e+11,2141405.0,117.50869676,0.656891694783,7.41869341189,515023.0,301664.0,184640586.0,326689.0,200407.0,1950525.35497,329964.393518,340688236.307 +2017-01-04 00:00:00,1126.7633375,16083300.0,18278670450.0,143134274.57,96797.229978,0.986141097403,1.0,2143.92207792,10.7,2432025.91013,3.17688400354e+11,2308231.5,195.73590001,0.548795241615,7.30005800257,545635.0,330164.0,184970750.0,284086.0,215669.0,2503952.37923,386434.819254,439183172.082 +2017-01-05 00:00:00,994.674875,16085050.0,16020709800.0,208498259.793,96935.017543,0.984196892857,0.0,2060.72142857,10.9166666667,2210932.64557,3.17688400354e+11,1773876.0,114.99194252,0.354100511989,6.43856338366,495909.0,288501.0,185259251.0,284086.0,193322.0,2998215.11155,526684.339439,524577602.081 +2017-01-06 00:00:00,883.099175,16087062.5,14246702550.0,134165115.238,97093.494767,0.984330583851,0.0,2151.58385093,11.4833333333,2542572.54241,3.17688400354e+11,1805295.6,127.77072194,0.442388465552,5.4716985937,562749.0,346405.0,185605656.0,342362.0,233379.0,3100652.30632,483798.943372,428452344.251 +2017-01-07 00:00:00,896.830375,16088787.5,14507903240.2,97175659.2799,97230.734559,0.987336633094,1.0,2048.3381295,10.4333333333,2195140.26953,3.17688400354e+11,1583004.57,107.1366432,0.536127911368,5.84219053396,503340.0,284719.0,185890375.0,280726.0,187066.0,2162212.68056,344066.519218,310258543.04 +2017-01-08 00:00:00,908.1490375,16090875.0,14753884196.2,55303632.4843,97366.074605,0.810419437126,0.0,1557.49101796,6.63333333333,2637326.79865,3.17688400354e+11,1915883.445,91.2413482,0.944654826342,7.6805153751,455738.0,260101.0,186150476.0,256862.0,176421.0,1679995.29933,230638.883902,211475099.039 +2017-01-09 00:00:00,894.18025,16092575.0,14483317500.0,41076985.1655,97491.603035,0.923003161765,0.0,1984.90441176,10.7166666667,2147763.14141,3.17688400354e+11,1548900.0,102.04592665,0.605686334901,6.00799910347,475571.0,269947.0,186420423.0,267011.0,174250.0,2095379.05522,297521.311414,267769180.272 +2017-01-10 00:00:00,906.056914286,16094575.0,14668273763.5,31485218.7143,97645.158313,0.9597204875,0.0,2024.3,10.7166666667,2679581.83959,3.1948948152e+11,1842810.36,119.94087094,0.679689577108,5.96524635355,541167.0,323888.0,186744311.0,320848.0,213386.0,2359325.55048,311898.393375,284257957.754 +2017-01-11 00:00:00,785.2237375,16096487.5,12637835230.9,131253668.408,97786.379815,0.923016352941,0.0,1980.77124183,15.275,2562350.13411,3.36899932795e+11,1522759.635,111.82087465,0.408260694594,5.24439232198,491692.0,303058.0,187047369.0,299020.0,198078.0,3980330.05363,495840.25635,389299060.468 +2017-01-12 00:00:00,803.372375,16098637.5,12943143563.6,76636270.256,97925.266693,0.802814323699,1.0,1721.13294798,8.5,2897297.86406,3.36899932795e+11,1750688.225,106.35637276,0.574768205377,6.12628405518,483077.0,297756.0,187345125.0,294259.0,189880.0,3589294.90458,394742.846166,317369300.889 +2017-01-13 00:00:00,826.2956625,16100512.5,13333156411.5,55509952.1156,98052.337945,0.841531470199,1.0,1822.17880795,8.98333333333,2528855.36111,3.36899932795e+11,1577154.54,97.90853957,0.639843317073,5.97551333928,466560.0,275149.0,187620274.0,271629.0,179515.0,2386792.84946,310296.050079,256962364.991 +2017-01-14 00:00:00,817.912875,16102662.5,13128500736.2,27475928.3064,98180.093807,0.742766639535,0.0,1408.54069767,6.83333333333,2880550.47756,3.36899932795e+11,1759417.4,86.85666196,1.17918612826,7.52762110091,446468.0,242269.0,187862543.0,238971.0,172353.0,1500321.7196,189694.960647,154658301.416 +2017-01-15 00:00:00,822.2076,16104750.0,13217812515.0,15757955.9717,98293.164106,0.677067658683,0.0,1413.16766467,7.0,2796813.54507,3.36899932795e+11,1716577.71,82.22432059,1.11974647003,7.54570798555,417278.0,235999.0,188098542.0,232132.0,167553.0,1725125.55521,193769.248545,159034173.051 +2017-01-16 00:00:00,830.505125,16106862.5,13370306561.2,22109924.9063,98421.322687,0.758334798817,0.0,1583.66863905,12.6,2830308.31807,3.36899932795e+11,1769358.15,103.64270285,0.888538713469,6.87348698863,473646.0,267640.0,188366182.0,264758.0,178460.0,2087940.54586,249414.310177,207038818.878 +2017-01-17 00:00:00,903.84575,16108837.5,14562228011.6,66791560.4066,98563.560923,0.900242,0.0,1852.51265823,15.15,2646087.0666,3.36899932795e+11,1808883.99,109.39305302,0.64494930195,6.43761458436,502461.0,292697.0,188658879.0,288284.0,192960.0,2310740.48936,323187.11668,292157921.608 +2017-01-18 00:00:00,874.9949625,16110712.5,14128772648.2,51289482.2488,98698.635306,0.894532337748,1.0,1978.48344371,12.425,2528855.36111,3.36899932795e+11,1672839.35,108.62581158,0.675432853006,5.85960353016,500305.0,298751.0,188957630.0,295079.0,201646.0,1939717.75127,295532.827978,259176379.48 +2017-01-19 00:00:00,895.798875,16112887.5,14500148590.1,43734448.3377,98843.815467,0.834368741379,0.0,1727.61494253,10.025,2914045.25056,3.36899932795e+11,1969902.99,112.3957332,0.877781716498,6.84769146975,516338.0,300605.0,189258235.0,296740.0,202899.0,2603895.11021,260588.218028,234505943.286 +2017-01-20 00:00:00,893.6210875,16115250.0,14465048400.0,27016866.7628,98980.325025,0.722272793651,0.0,1578.71428571,10.9,3165256.04802,3.36899932795e+11,2134044.0,104.84963495,0.961206802678,7.42246564692,516009.0,298377.0,189556612.0,295214.0,198629.0,2588414.22285,256692.901889,230407548.736 +2017-01-21 00:00:00,920.4479,16117512.5,14894193301.2,31572727.7097,99105.774104,0.693088834254,0.0,1456.14364641,9.925,3031276.95604,3.36899932795e+11,2095396.75,94.58963263,1.05704449747,8.26441797191,484668.0,263562.0,189820174.0,260542.0,182888.0,1533463.23287,222988.685743,206063844.495 +2017-01-22 00:00:00,918.603625,16119687.5,14797873125.0,41096750.8557,99223.147506,0.674559781609,0.0,1361.4137931,9.975,3398969.89226,3.39477557142e+11,2002158.0,87.1148655,0.98429059623,8.76633252505,428797.0,236886.0,190057060.0,233672.0,163626.0,1135726.93182,229821.850799,210976459.034 +2017-01-23 00:00:00,922.0736125,16121412.5,14863942325.0,24607895.5301,99349.544946,0.909334100719,1.0,1702.82014388,14.475,2715269.05187,3.92963262344e+11,1639777.0,110.16262179,0.85863957068,7.19730678388,426712.0,236692.0,190293752.0,234193.0,158453.0,1530243.9159,215184.890713,198400469.238 +2017-01-24 00:00:00,890.320225,16123275.0,14334397638.8,43906538.8674,99494.619944,0.973657704698,0.0,1866.95973154,24.275,2910612.14912,3.92963262344e+11,1723423.425,143.1652105,0.76136012345,6.41007939332,497858.0,278177.0,190571929.0,275603.0,192356.0,1956073.13571,263431.869982,234204104.007 +2017-01-25 00:00:00,893.045625,16125137.5,14391685218.8,29651242.1492,99642.806283,0.987908926667,1.0,2039.74,12.5666666667,2930146.45885,3.92963262344e+11,1721632.5,135.6068154,0.660323299877,5.86501738047,514638.0,305961.0,190877890.0,302881.0,220010.0,1938599.44572,304488.243225,271755757.078 +2017-01-26 00:00:00,915.95625,16127075.0,14770949263.2,26226846.7075,99798.738874,0.993201216561,2.0,2024.86624204,10.2166666667,3066886.62693,3.92963262344e+11,1834109.775,125.18892663,0.829827475908,6.01481945741,518118.0,317904.0,191195794.0,313554.0,222117.0,2132882.68827,251581.080073,230425627.05 +2017-01-27 00:00:00,919.27975,16129200.0,14801282964.0,24900535.1567,99941.144441,0.837679805882,0.0,1549.01176471,10.225,3320832.65336,3.92963262344e+11,1976661.18,114.04371837,1.18807408784,7.80271007335,462950.0,263332.0,191459126.0,260698.0,179074.0,1800256.17838,188459.940443,172944033.546 +2017-01-28 00:00:00,920.31225,16131100.0,14818028460.0,12103240.4581,100074.519225,0.877465684211,0.0,1621.01973684,16.925,2969215.0783,3.92963262344e+11,1787595.6,122.5350693,1.67446360643,7.54033448186,461291.0,246395.0,191705521.0,242288.0,180418.0,1249362.25323,120787.042581,110954977.315 +2017-01-29 00:00:00,915.933,16133187.5,14735246803.1,8485259.81217,100218.55533,0.862491646707,0.0,1446.86826347,13.025,3262229.72419,3.92963262344e+11,1944065.475,119.8377983,1.53901664494,8.34373632946,438727.0,241627.0,191947148.0,237157.0,170909.0,1375857.61441,143425.20632,130997412.192 +2017-01-30 00:00:00,921.179325,16134987.5,14820631418.2,14680425.2805,100358.087817,0.955701965753,2.0,1718.00684932,10.4333333333,2852009.21995,3.92963262344e+11,1736959.14,137.40589477,1.21847516822,7.18636326175,449341.0,250829.0,192197977.0,246218.0,163899.0,1478650.01857,161054.237785,147934759.575 +2017-01-31 00:00:00,964.706075,16136800.0,15554584256.0,50109300.3575,100497.222034,0.959546324138,0.0,2121.95172414,23.925,2832474.91022,3.92963262344e+11,1817471.16,145.66158893,0.859703939715,6.13459670765,523036.0,307683.0,192505660.0,302946.0,213057.0,1791768.77982,227771.619795,219553619.753 +2017-02-01 00:00:00,979.703875,16139200.0,15815286256.0,35717457.4339,100681.981604,0.962289427083,0.0,1825.83333333,13.475,3750587.46733,3.92963262344e+11,2400828.5,154.9165724,0.942268278538,7.14182849382,599052.0,350560.0,192856220.0,344621.0,231385.0,2078948.61655,271145.344759,265703457.69 +2017-02-02 00:00:00,1007.6137125,16141162.5,16260607102.5,49171054.9127,100825.472789,0.913956592357,0.0,1653.24203822,15.35,3066886.62693,3.92963262344e+11,2047540.5,142.30055361,1.01901763831,8.16914873962,452585.0,259559.0,193115779.0,254199.0,171605.0,1851685.66568,206551.925548,208080409.798 +2017-02-03 00:00:00,1013.027,16143025.0,16352884325.0,54515239.4869,100970.12485,0.970819201342,0.0,2171.56375839,16.4666666667,2910612.14912,3.92963262344e+11,1970791.5,162.42120704,0.766202642543,6.339554222,560374.0,323563.0,193439342.0,318987.0,214257.0,2438292.66081,264280.112676,267715754.141 +2017-02-04 00:00:00,1030.9994125,16144825.0,16666302847.5,43595760.4769,101108.233443,0.952473055172,1.0,1974.66206897,21.35,3043000.84287,3.93567551403e+11,1935046.35,139.35303348,0.91647805179,7.03707622242,500098.0,286326.0,193725668.0,281343.0,195848.0,2125684.60324,212973.243567,219852279.335 +2017-02-05 00:00:00,1014.837725,16146812.5,16350262337.5,32909742.4906,101260.546635,0.957944603774,0.0,1837.11320755,16.675,3336807.8208,4.22170566883e+11,2069248.1,136.17869567,1.13563006576,7.36196400298,510277.0,292101.0,194017769.0,286914.0,199580.0,1800248.44229,187004.444467,189360700.467 +2017-02-06 00:00:00,1024.01375,16148375.0,16511713437.5,27544311.1141,101382.9468,0.97920132,0.0,1840.216,18.2833333333,2623276.58868,4.22170566883e+11,1694793.75,154.93020175,0.803080174765,7.63420112113,440409.0,230027.0,194247796.0,225330.0,151760.0,1679402.41656,213855.385267,218667131.436 +2017-02-07 00:00:00,1050.11,16150262.5,16965850756.2,40471212.3532,101525.744594,0.945680754967,0.0,2154.09271523,23.875,3168918.11913,4.22170566883e+11,2077363.75,170.75671139,0.81571073712,6.6474374218,557390.0,325268.0,194573064.0,320854.0,224817.0,2038903.52208,252326.789109,265069291.959 +2017-02-08 00:00:00,1052.3766125,16152087.5,16925772491.3,63366305.5174,101666.069387,0.961128719178,0.0,2111.75342466,13.0333333333,3063987.05558,4.22170566883e+11,2002536.9,157.14493504,0.773743113537,6.73688578416,516490.0,308316.0,194881380.0,302557.0,209157.0,1959826.10629,256176.100357,268446935.564 +2017-02-09 00:00:00,976.103,16154200.0,15798807600.0,141974564.616,101827.638511,0.956030319527,0.0,2050.55621302,16.625,3546669.9479,4.22170566883e+11,2148177.0,174.18568718,0.631039539453,6.45337562348,575007.0,346544.0,195227924.0,340140.0,246187.0,3197018.87219,362368.052113,354395954.967 +2017-02-10 00:00:00,999.1035,16156037.5,16112416198.8,64475260.1991,101970.865804,0.96775197973,1.0,2057.13513514,10.4333333333,3105959.481,4.22170566883e+11,1914816.0,141.11220269,0.67123567211,6.52224360743,507435.0,304456.0,195532380.0,299823.0,198306.0,2778948.34104,296633.847905,295832936.516 +2017-02-11 00:00:00,1008.8466625,16157775.0,16190090550.0,29598254.942,102104.814725,0.963661302158,0.0,1889.82733813,17.1583333333,2917083.56661,4.22170566883e+11,1792077.0,117.08000976,1.14391337477,7.0741842724,474676.0,262686.0,195795066.0,259093.0,184468.0,1418142.39805,162125.913611,162450165.438 +2017-02-12 00:00:00,1000.604625,16159525.0,16104421019.8,14753502.2944,102227.124457,0.867444907801,1.0,1689.23404255,13.975,2959055.99203,4.22170566883e+11,1790373.935,102.74261946,1.59105874414,7.80446105133,422084.0,238182.0,196033248.0,235095.0,166527.0,956506.555916,117232.79397,116833030.142 +2017-02-13 00:00:00,999.877375,16161562.5,16132310071.9,29689012.9491,102375.529789,0.910462159509,0.0,1768.65030675,9.26666666667,3420752.67164,4.22170566883e+11,2090708.955,136.77242215,1.12283863603,7.52831173147,503160.0,288290.0,196321538.0,284458.0,190031.0,1591074.64555,193640.684634,193290194.995 +2017-02-14 00:00:00,1011.78025,16163675.0,16370570040.0,39199176.3512,102525.049711,0.884733266272,0.0,1864.40236686,12.775,3546669.9479,4.22170566883e+11,2198282.4,140.99131586,0.99198943037,7.24357950484,530239.0,315084.0,196636622.0,311031.0,207875.0,1925169.97318,227168.883747,230076645.459 +2017-02-15 00:00:00,1012.3259875,16165412.5,16390111733.8,22919392.205,102655.721987,0.940088316547,0.0,2120.76258993,19.275,2917083.56661,4.22170566883e+11,1822485.25,134.04888989,0.936457961022,6.43708798742,495896.0,294786.0,196931408.0,291325.0,199797.0,1750347.68365,199854.02098,202631991.872 +2017-02-16 00:00:00,1035.208125,16167300.0,16762256640.0,41105343.501,102803.787327,0.974114078947,1.0,1877.16447368,11.6333333333,3189904.33184,4.22170566883e+11,2071526.4,170.92843209,0.990005981607,7.52513273586,489189.0,285329.0,197216737.0,281408.0,191928.0,2996789.97501,209183.426218,216881376.303 +2017-02-17 00:00:00,1055.53685,16169187.5,17119935725.0,50584844.509,102950.117682,0.969075198675,0.0,2117.66225166,12.8666666667,3168918.11913,4.22170566883e+11,2094835.8,165.84442388,0.791229783415,6.79895385079,550072.0,319767.0,197536504.0,315601.0,209538.0,2501945.95774,259513.034888,274772401.34 +2017-02-18 00:00:00,1056.6371375,16171075.0,17138105285.0,29732832.5167,103096.374718,0.962217342105,1.0,1895.71710526,10.7666666667,3330515.74407,4.32944392643e+11,2102643.2,153.36709614,1.22463916273,7.55219851011,510385.0,288149.0,197824653.0,284460.0,199746.0,1252864.20271,167671.193167,177697930.518 +2017-02-19 00:00:00,1052.77928571,16172750.0,17086510375.0,18054662.2988,103221.112954,0.930882358209,0.0,1878.51492537,11.5166666667,2936112.56385,4.40779902286e+11,1835140.5,129.44377921,1.11179604978,7.57344382366,458998.0,251721.0,198076374.0,248233.0,169258.0,1419255.29317,162299.891205,171469835.058 +2017-02-20 00:00:00,1084.7550125,16174600.0,17714421920.0,32526100.4137,103361.909703,0.951329385135,0.0,1910.32432432,17.125,3242870.59291,4.40779902286e+11,2121402.4,159.91401438,1.13082994074,7.78577936585,503952.0,282728.0,198359102.0,278516.0,182905.0,1561277.91468,177737.955281,194658608.624 +2017-02-21 00:00:00,1123.78842857,16176325.0,18279247250.0,67820657.9251,103492.96381,0.949667442029,0.0,2022.39130435,12.2833333333,3023757.71501,4.40779902286e+11,2066770.0,165.81707207,0.892282565757,7.6556784243,487720.0,279090.0,198638192.0,275202.0,189194.0,1754148.40967,211907.880377,239455904.826 +2017-02-22 00:00:00,1123.2231875,16178050.0,18237515765.0,59657200.0933,103628.810159,0.977311863309,1.0,2043.3381295,16.1333333333,3045669.0028,4.40779902286e+11,2084941.35,183.25580355,0.968827963625,7.62353891693,489247.0,284024.0,198922216.0,280309.0,189154.0,2560354.04829,198255.611488,223493550.83 +2017-02-23 00:00:00,1172.01715,16179925.0,19140851275.0,70101141.97,103772.917016,0.96071238,0.0,2172.75333333,11.9833333333,3286693.16849,4.40779902286e+11,2381379.0,211.65472424,0.749112552971,7.57414567316,551454.0,325913.0,199248129.0,322248.0,220819.0,3342958.48697,278550.227995,329524919.718 +2017-02-24 00:00:00,1174.86625,16181962.5,19102806731.2,137557162.437,103934.214596,0.971672168675,3.0,2112.95783133,20.875,3637273.77313,4.40779902286e+11,2628973.5,230.61490244,0.721000656355,7.75985925152,590852.0,350751.0,199598880.0,346494.0,240873.0,1957414.54834,319779.861796,377500126.85 +2017-02-25 00:00:00,1150.60571429,16184050.0,18587381425.0,44343352.2449,104095.592105,0.966332389222,0.0,1955.21556886,10.6333333333,3659185.06092,4.40779902286e+11,2521531.75,191.30417997,1.14855288347,8.01543116889,561871.0,326521.0,199925401.0,323031.0,231099.0,1233214.1553,198406.55252,227869925.569 +2017-02-26 00:00:00,1175.04975,16186275.0,19133795677.5,32750847.1231,104259.663757,0.921750853933,0.0,1489.90449438,11.0,3900209.22661,4.40779902286e+11,2725922.6,161.17260121,1.41261188934,10.6359831219,462926.0,265203.0,200190604.0,261607.0,185121.0,1128100.26651,168919.192825,199679377.838 +2017-02-27 00:00:00,1190.75195,16188075.0,19325323935.0,39226303.2747,104395.765252,0.945149270833,0.0,1976.07638889,12.1666666667,3155225.44175,4.40779902286e+11,2305227.8,195.38746144,0.902412939747,8.37129395536,501496.0,284555.0,200475159.0,280623.0,187473.0,1881223.05021,221116.89378,263969347.795 +2017-02-28 00:00:00,1187.56528571,16189987.5,19241800143.8,44954233.9267,104543.905057,0.968234019608,0.0,2126.88888889,12.55,3352427.03186,4.40779902286e+11,2451281.25,227.3714723,0.998213044149,7.81538976451,542156.0,325414.0,200800573.0,321282.0,207820.0,1954778.73834,214370.217344,254779003.314 +2017-03-01 00:00:00,1222.4994,16191787.5,19898087658.8,60151968.3772,104684.902074,0.979145951389,0.0,2193.63194444,14.3833333333,3155225.44175,4.40779902286e+11,2416017.4,229.59036693,0.865773229301,7.89584625295,531642.0,315883.0,201116456.0,311841.0,198193.0,2493836.06705,234425.170269,288085091.743 +2017-03-02 00:00:00,1259.41081667,16193750.0,20387931250.0,83439118.7659,104834.93321,0.95561233121,0.0,2098.26751592,23.25,3440072.18302,4.40779902286e+11,2702443.5,252.22663973,0.641910290937,8.46418895607,565741.0,329428.0,201445884.0,325010.0,222994.0,2742003.35845,345021.207948,434381700.806 +2017-03-03 00:00:00,1285.14,16195637.5,20890752811.2,64767014.9663,104983.712007,0.985290046358,0.0,2233.8410596,19.95,3458650.32319,4.45545600358e+11,2670737.95,259.68606189,0.649518049969,8.21100857144,583122.0,337310.0,201783194.0,332794.0,220969.0,4558368.40204,330581.430646,426416987.39 +2017-03-04 00:00:00,1267.0272,16197287.5,20515484347.5,30448848.5111,105115.847433,0.986085268657,2.0,2006.52985075,21.15,3069265.84972,4.6076935809e+11,2317878.0,222.87178018,0.931723487706,8.94037897453,489871.0,268875.0,202052069.0,265535.0,184531.0,1997534.74539,203694.744763,257999763.717 +2017-03-05 00:00:00,1270.9333,16199125.0,20636065337.5,27572866.8123,105260.392726,0.983301312925,0.0,1909.78911565,12.1166666667,3367030.44708,4.6076935809e+11,2524232.85,216.69618574,1.18837067814,9.32125754175,524842.0,280739.0,202332808.0,277612.0,201958.0,1232770.74084,172858.201867,220204063.358 +2017-03-06 00:00:00,1275.197375,16200900.0,20707990380.0,38898409.9837,105397.49835,0.96553256338,0.0,2026.27464789,13.8833333333,3252505.60194,4.6076935809e+11,2484820.8,238.98093612,0.880394613734,8.94679555748,537228.0,287731.0,202620539.0,283724.0,178085.0,1915378.9598,228758.888878,292399611.764 +2017-03-07 00:00:00,1238.447,16202812.5,20046119625.0,102987980.749,105546.652201,0.974861771242,0.0,2143.1503268,14.0333333333,3504460.26124,4.6076935809e+11,2609873.4,269.77191295,0.810266490044,8.23388332704,571328.0,327902.0,202948441.0,323888.0,214874.0,2099918.94174,269327.676729,333212201.649 +2017-03-08 00:00:00,1157.3933,16204587.5,18785978288.8,101928717.123,105685.730847,0.979427084507,0.0,2092.30985915,13.7666666667,3252505.60194,4.6076935809e+11,2250201.3,233.7307623,0.771297783585,7.83796320777,526232.0,297108.0,203245549.0,293288.0,200261.0,2522734.84457,260435.17887,301922502.864 +2017-03-09 00:00:00,1192.46914286,16206437.5,19314832212.5,64999435.16,105832.516983,0.991798216216,0.0,2051.56756757,13.2,3389935.4161,4.6076935809e+11,2399093.4,236.67178552,0.941249135382,8.19049189144,541481.0,303632.0,203549181.0,299497.0,204173.0,5699545.52328,221691.761201,264212241.0 +2017-03-10 00:00:00,1098.61712857,16208387.5,17733596763.8,227913163.147,105987.241113,0.991821346154,0.0,1977.44871795,10.0833333333,3573175.16833,4.6076935809e+11,2329338.9,257.91797636,0.803847837186,7.83087200529,551014.0,308482.0,203857663.0,304333.0,206104.0,2751691.90467,274668.646754,300514966.414 +2017-03-11 00:00:00,1179.159875,16210250.0,19011381200.0,82143460.8364,106135.879995,0.997576389262,0.0,1883.76510067,15.675,3412840.38513,4.6076935809e+11,2359087.2,217.66771727,0.995369203823,8.69179138885,518975.0,280681.0,204138344.0,275869.0,199819.0,1651256.1743,208984.53652,245097064.43 +2017-03-12 00:00:00,1227.494625,16212187.5,19853444812.5,52464174.422,106284.702697,0.960146464516,0.0,1426.51612903,14.375,3550270.1993,4.6076935809e+11,2509817.7,190.62879952,1.22006776037,11.7864706612,422478.0,221110.0,204359454.0,217002.0,159553.0,1201859.26651,174427.09894,213603425.362 +2017-03-13 00:00:00,1239.816225,16214000.0,20016183000.0,67990532.0204,106427.219182,0.982872310345,0.0,1883.30344828,17.175,3321220.50902,4.6076935809e+11,2417768.25,220.75092528,0.822339361927,9.19165614074,516184.0,273079.0,204632533.0,267429.0,177078.0,2089770.02013,247252.049387,305232654.968 +2017-03-14 00:00:00,1245.37078571,16215950.0,20209938485.0,51575349.1913,106577.361282,0.962449358974,0.0,1989.71153846,15.9,3573175.16833,4.6076935809e+11,2657111.6,256.53171308,0.806628081048,8.8596803235,561534.0,310395.0,204942928.0,305173.0,209618.0,2703063.85044,273550.074058,340925457.299 +2017-03-15 00:00:00,1257.399625,16217725.0,20421359320.0,48633668.4881,106717.086949,0.983983570423,0.0,2059.3943662,13.7833333333,3252505.60194,4.6076935809e+11,2446625.6,236.25501962,0.788573538836,8.66032103211,526478.0,292434.0,205235362.0,287668.0,196607.0,2274799.15523,255049.772858,321158673.983 +2017-03-16 00:00:00,1180.94565714,16219637.5,19100245120.0,125468036.183,106868.290749,0.988260130719,0.0,2137.47712418,14.25,3504460.26124,4.6076935809e+11,2470016.0,264.55158129,0.514312537616,7.83923366417,594405.0,327034.0,205562396.0,321647.0,195664.0,3316344.04046,423293.507754,498470434.731 +2017-03-17 00:00:00,1091.1718875,16221562.5,17666903718.8,145734375.199,107021.605249,0.995548701299,0.0,1897.37662338,9.9,3641704.8372,4.69886043903e+11,2279486.3,244.58901754,0.454939809532,8.08669317514,532933.0,292196.0,205854592.0,287239.0,187317.0,3122262.97578,476895.838105,519387257.28 +2017-03-18 00:00:00,952.2323625,16223525.0,15295539370.0,167014110.784,107169.506521,0.942046318471,0.0,1678.53503185,10.4333333333,3712647.13922,4.75705205061e+11,1983179.8,217.05770532,0.572618794756,7.79754488891,505650.0,263530.0,206118122.0,258496.0,183501.0,2599334.28132,380629.788138,358857764.257 +2017-03-19 00:00:00,1029.8008125,16225587.5,16629604628.8,94921242.9058,107317.198934,0.889713331325,1.0,1633.96987952,8.61666666667,3925474.04529,4.75705205061e+11,2267078.8,213.24681536,0.931147935115,8.64633832547,512175.0,271239.0,206389361.0,266278.0,185919.0,6359489.42599,245744.712421,251863755.76 +2017-03-20 00:00:00,1049.0844875,16227287.5,16908833575.0,58718869.9629,107450.123614,0.977387352941,0.0,2037.00735294,11.95,3216051.02506,4.75705205061e+11,1948540.0,241.15787713,0.668188485579,7.30124753358,512637.0,277033.0,206666394.0,272808.0,176246.0,3296575.00979,290510.524953,302711967.001 +2017-03-21 00:00:00,1118.63004286,16229062.5,18168435468.8,78169421.5198,107589.56816,0.98200384507,0.0,2028.55633803,10.3,3357935.62911,4.75705205061e+11,2188622.5,248.6366135,0.66897772948,7.86468274744,541181.0,288055.0,206954449.0,283124.0,195500.0,6200927.72224,302496.858165,338645232.716 +2017-03-22 00:00:00,1028.7268625,16231050.0,16558917210.0,97353030.7962,107747.718917,0.982302838509,2.0,1992.00621118,13.3,3807236.87526,4.75705205061e+11,2248010.7,269.31219918,0.61549792262,7.25852960623,572753.0,320713.0,207275162.0,315238.0,206407.0,5359150.98783,370726.222676,378214892.375 +2017-03-23 00:00:00,1038.789,16232900.0,16770208990.0,47857364.1617,107890.552076,0.965088912162,0.0,1945.07432432,10.95,3499820.23315,4.75705205061e+11,2076531.0,235.99807634,0.690922090232,7.48614696398,537474.0,287871.0,207563033.0,282350.0,183630.0,2379458.03192,301915.093732,311908483.335 +2017-03-24 00:00:00,941.919714286,16235100.0,15205794660.0,83342548.5898,108043.661082,0.869937534091,0.0,1645.00568182,6.75,4161948.38537,4.75705205061e+11,2189770.8,231.55050182,0.578077402899,7.86606222003,540389.0,289521.0,207852554.0,283721.0,180849.0,3876256.75353,420627.149518,393959388.238 +2017-03-25 00:00:00,959.340085714,16236762.5,15551246387.2,104602038.369,108168.671098,0.939924932331,0.0,1826.87969925,9.55,3145108.72304,4.75705205061e+11,1696707.27,182.00765156,0.556281468798,7.27084077996,490876.0,242975.0,208095529.0,238389.0,166144.0,3359560.98986,331578.122771,317578894.427 +2017-03-26 00:00:00,956.7863125,16238837.5,15443296850.9,71646630.0478,108281.01045,0.676743084337,0.0,1336.8373494,7.2,3925474.04529,4.75705205061e+11,2046573.52,154.65177428,0.939616626701,9.55510503507,468755.0,221915.0,208317444.0,217800.0,153470.0,1772687.27306,237293.776091,225668754.0 +2017-03-27 00:00:00,1037.22925,16240487.5,16789415977.5,79080569.2412,108399.935884,0.900950257576,0.0,1759.78030303,19.425,3121461.28903,4.75705205061e+11,1848434.4,194.84378734,0.607262620484,8.21038915564,459507.0,232291.0,208549735.0,227049.0,153873.0,2337117.33449,303796.69769,314065026.072 +2017-03-28 00:00:00,1046.127625,16242425.0,16971709882.5,70342663.945,108552.716861,0.985683722581,0.0,1896.78064516,10.7,3665352.27121,4.75705205061e+11,2192722.65,233.22176362,0.530614189382,7.71489610854,553956.0,294001.0,208843736.0,288024.0,202688.0,2332205.31071,409096.063969,427464477.241 +2017-03-29 00:00:00,1040.5755,16244150.0,16879296265.0,61677763.7339,108687.014375,0.973170391304,0.0,2057.47101449,19.675,3263345.89308,4.75705205061e+11,1943117.0,212.93579722,0.75123389426,7.09224807045,534779.0,283931.0,209127667.0,278596.0,200692.0,1812147.84263,257967.034239,268053545.278 +2017-03-30 00:00:00,1037.90455,16246200.0,16896048000.0,65011056.2651,108844.872591,0.962550097561,0.0,1760.90243902,12.2,4073274.0332,4.82855238677e+11,2262000.0,203.40448684,0.693251067977,8.11509019181,521047.0,288788.0,209416455.0,283301.0,189341.0,2164789.7448,325048.830205,338050783.413 +2017-03-31 00:00:00,1079.54931429,16247887.5,17563966387.5,75018988.1681,108974.543848,0.96052782963,0.0,1921.5037037,20.475,3352999.96635,4.99635929816e+11,1987418.5,217.27700693,0.449457358933,7.93770289662,489451.0,259403.0,209675858.0,253693.0,167372.0,3573848.96368,423794.82037,458122200.82 +2017-04-01 00:00:00,1086.92957143,16249537.5,17720120643.8,40562346.1917,109102.208306,0.967154984848,0.0,1938.41666667,21.175,3278488.85599,4.99635929816e+11,1942180.5,190.64263242,0.728672484258,7.84465918629,502790.0,255871.0,209931729.0,251056.0,182969.0,2859605.75589,252602.187153,275462685.091 +2017-04-02 00:00:00,1099.169125,16251512.5,17970922522.5,59295644.2559,109232.443528,0.824273556962,0.0,1545.58860759,12.625,3924251.81247,4.99635929816e+11,2296746.6,180.73640574,0.853507251231,9.76160537531,501562.0,244203.0,210175932.0,239570.0,169289.0,4026308.73617,252573.882955,279296199.772 +2017-04-03 00:00:00,1141.813,16253712.5,18556863561.2,90396475.1701,109387.0221,0.878287340909,0.0,1637.16477273,8.18333333333,4371318.47465,4.99635929816e+11,2669294.6,221.03918997,0.783403253303,9.59287447183,564024.0,288141.0,210464073.0,282680.0,179599.0,4163240.21378,309041.247884,352832392.709 +2017-04-04 00:00:00,1141.6003625,16255275.0,18537515610.0,67370298.1789,109509.254778,0.977861424,0.0,2048.12,11.5833333333,3104629.59848,4.99635929816e+11,1939250.2,200.30284512,0.58795146193,7.85227570484,496730.0,256015.0,210720088.0,251099.0,167982.0,2476603.4984,299821.151789,341916041.501 +2017-04-05 00:00:00,1133.07931429,16257300.0,18469918530.0,58001639.013,109665.885846,0.966858444444,0.0,1954.04320988,20.625,4023599.95962,4.99635929816e+11,2485786.8,236.29861443,0.700988193571,8.11568718186,577216.0,316555.0,211036643.0,311013.0,209789.0,2295660.84995,322587.261122,366491387.361 +2017-04-06 00:00:00,1196.3079375,16259137.5,19525598223.8,92291084.789,109809.614344,0.977744884354,0.0,1975.95238095,11.5333333333,3651044.40781,4.99635929816e+11,2391592.35,221.71976913,0.662280350123,8.51364887593,548639.0,290465.0,211327108.0,284981.0,191713.0,2045375.1946,310928.713006,373394291.449 +2017-04-07 00:00:00,1190.45425,16261162.5,19415828025.0,60427563.1958,109967.983293,0.977586104938,0.0,1823.84567901,15.65,4023599.95962,4.99635929816e+11,2599338.0,225.14679282,0.692814402854,9.09310225181,542131.0,295463.0,211622571.0,290414.0,191454.0,5893220.18629,324783.489424,387791486.372 +2017-04-08 00:00:00,1181.1498375,16262875.0,19268254300.0,31335396.1477,110101.480134,0.97442949635,0.0,1656.6350365,13.65,3402674.03993,4.99635929816e+11,2143895.6,171.61302076,1.14157000722,9.8356844496,468193.0,226959.0,211849530.0,223024.0,156151.0,9838136.84091,165045.771074,195546229.569 +2017-04-09 00:00:00,1208.8005,16264862.5,19815481983.8,45470746.3671,110248.628575,0.925461893082,0.0,1498.65408805,7.6,3949088.84926,4.99635929816e+11,2532236.55,168.05979031,1.1838784207,11.0208677494,489532.0,238286.0,212087816.0,234391.0,168049.0,1512371.72668,182076.111248,221823326.333 +2017-04-10 00:00:00,1207.744875,16266700.0,19759160490.0,41204040.5529,110384.508879,0.918110162162,1.0,1861.45945946,15.175,3675881.4446,4.99635929816e+11,2406320.7,198.63497273,0.898658723724,9.03271518053,548200.0,275496.0,212363312.0,270502.0,173622.0,2088750.28876,227965.847173,276910114.561 +2017-04-11 00:00:00,1226.6170375,16268787.5,20153773955.0,39985187.8193,110545.301805,0.962831892216,0.0,1843.67065868,15.55,4147785.14356,4.99635929816e+11,2769337.4,226.34667638,0.804764101136,9.30970584813,582103.0,307893.0,212671205.0,302546.0,193400.0,2024632.20662,287518.624789,356178072.388 +2017-04-12 00:00:00,1218.92205,16270562.5,20033943606.2,41882984.8895,110684.826361,0.982567295775,0.0,1958.40140845,16.3,3526859.22387,4.99635929816e+11,2357939.5,212.1552116,0.753654945648,8.79843869512,548651.0,278093.0,212949298.0,273122.0,183991.0,2068435.88266,263669.099908,324655762.716 +2017-04-13 00:00:00,1180.0237125,16272150.0,19349213565.0,61700362.5584,110808.394859,0.972980299213,0.0,1800.62204724,13.1833333333,3287972.00662,5.17807877352e+11,2072006.75,216.66765492,0.726301789138,9.38142880835,449521.0,228679.0,213177977.0,224281.0,152565.0,2143228.00546,248404.682723,295378008.226 +2017-04-14 00:00:00,1185.26005714,16273887.5,19626308325.0,43219939.6909,110946.715061,0.995109366906,0.0,2087.82733813,15.9166666667,3598646.52693,5.20808749422e+11,2292003.0,235.48446532,0.664859951414,8.19901334621,558990.0,290208.0,213468185.0,284730.0,196552.0,2216168.37031,296751.889044,357882778.187 +2017-04-15 00:00:00,1184.88067143,16275762.5,19498363475.0,21547006.6688,111096.468465,0.991744397351,1.0,1801.16556291,16.1,3909321.04724,5.20808749422e+11,2416965.0,202.57239533,0.902678556808,9.20635177223,520821.0,271976.0,213740161.0,267026.0,192826.0,1615444.75654,231541.159316,277386308.86 +2017-04-16 00:00:00,1186.9274125,16277587.5,19756107948.8,19916836.2631,111231.871676,0.927419253425,0.0,1450.88356164,9.26666666667,3779873.33045,5.20808749422e+11,2320594.4,158.85627688,0.967587853049,11.3667456451,429263.0,211829.0,213951990.0,206989.0,151058.0,1902570.09487,205031.126696,248846278.471 +2017-04-17 00:00:00,1205.634875,16279312.5,20183091637.5,45260449.2431,111360.320211,0.930786485507,0.0,1776.69565217,11.8166666667,3572756.98357,5.20808749422e+11,2278752.4,180.72834518,0.673646350614,9.63652604719,469209.0,245184.0,214197174.0,239335.0,162518.0,2451805.09495,282897.449596,350736258.009 +2017-04-18 00:00:00,1216.18674286,16281137.5,20637969895.0,51782316.244,111499.82902,0.955539787671,0.0,2075.96575342,16.575,3779873.33045,5.20808749422e+11,2500974.8,220.20687325,0.722743202641,8.55355069115,553138.0,303091.0,214500265.0,296133.0,194014.0,2456420.95456,282978.361578,358703371.136 +2017-04-19 00:00:00,1217.9300875,16282925.0,20638607437.5,38464163.437,111640.571504,0.984213174825,0.0,2168.55944056,11.1166666667,3702204.70037,5.20808749422e+11,2444373.75,209.52935942,0.795967200077,8.16253486916,566248.0,310104.0,214810369.0,303579.0,208584.0,2176695.98999,250893.423652,318007414.479 +2017-04-20 00:00:00,1241.686325,16284650.0,21072337100.0,61652281.0263,111775.980353,0.974164381295,1.0,1939.74820144,12.15,3598646.52693,5.20808749422e+11,2456659.0,229.9178721,0.702248282538,9.4421464126,491206.0,269625.0,215079994.0,264274.0,184431.0,2242157.58692,280159.869525,362526871.165 +2017-04-21 00:00:00,1258.3614125,16286737.5,21588070556.2,42287714.168,111938.96222,0.975939323353,0.0,1978.16766467,14.875,4323553.74099,5.20808749422e+11,2983037.75,244.38907052,0.899135666304,9.35638425136,612635.0,330354.0,215410348.0,324844.0,217700.0,2339052.35666,259347.855714,343765582.749 +2017-04-22 00:00:00,1261.311225,16288550.0,21952078835.0,47589977.2338,112080.051934,0.973032510345,0.0,1853.1862069,14.475,3753983.78709,5.20808749422e+11,2596344.05,180.34051775,1.12881985532,9.99490594306,530089.0,268712.0,215679060.0,264058.0,181588.0,1746209.31233,176541.944081,237925578.037 +2017-04-23 00:00:00,1257.9881125,16290462.5,22086609057.5,48203962.2633,112225.039487,0.947631065359,0.0,1601.5620915,14.3,3961100.13396,5.20808749422e+11,2732614.9,169.67309519,1.30565235808,11.5206570483,490003.0,245039.0,215924099.0,240651.0,172039.0,1577942.29955,159473.77434,216214543.25 +2017-04-24 00:00:00,1262.902775,16292012.5,20575227796.6,39096538.3348,112344.462635,0.963089903226,1.0,1795.73387097,11.8,3210303.37655,5.20808749422e+11,2119150.85645,187.96137981,0.796504847753,9.85703683643,449880.0,222671.0,216146770.0,217457.0,150385.0,1940799.63447,218198.468561,275563451.446 +2017-04-25 00:00:00,1279.4146875,16293862.5,20846606998.6,45876269.7682,112487.432163,0.966010324324,1.0,2198.56081081,24.675,3831652.41717,5.20808749422e+11,2615123.62125,271.62738431,0.691851912531,8.34219325569,580200.0,325387.0,216472157.0,319182.0,215211.0,3246840.06083,306659.177474,392344255.717 +2017-04-26 00:00:00,1309.109875,16295775.0,21332959973.3,64754541.4959,112636.12596,0.971854882353,0.0,2186.08496732,17.975,3961100.13396,5.20808749422e+11,2740621.52331,253.84367765,0.757250840046,8.47900685278,606556.0,334471.0,216806628.0,328038.0,221539.0,2429753.95319,286080.062654,374510235.061 +2017-04-27 00:00:00,1345.3539125,16297612.5,21926056741.3,62204334.6149,112778.365803,0.967617979592,0.0,2026.42176871,20.25,3814281.6337,5.21839702599e+11,2725014.34977,256.44731571,0.698469763883,9.457037685,554691.0,297884.0,217104512.0,291567.0,191750.0,2636893.44726,299790.688729,403324576.013 +2017-04-28 00:00:00,1331.29442857,16299312.5,21699183920.8,61518505.2532,112913.91354,0.996674536765,0.0,2244.63970588,13.5,3528859.19852,5.21974519553e+11,2501502.23129,249.68419536,0.614733573083,8.50262129962,582826.0,305271.0,217409783.0,299621.0,204290.0,2454474.32372,317159.218356,422232300.367 +2017-04-29 00:00:00,1334.9790375,16301475.0,21762127405.3,45569576.9202,113081.995204,0.971570312139,0.0,1972.94219653,9.86666666667,4488916.48047,5.21974519553e+11,3119178.52112,256.37648122,0.901246698178,9.46079590275,634025.0,341319.0,217751102.0,335709.0,243524.0,2085973.14816,268392.271074,358298055.711 +2017-04-30 00:00:00,1353.0045,16303362.5,22058522827.6,43853713.715,113228.751125,0.971893516556,1.0,1864.16556291,14.5,3918071.61012,5.21974519553e+11,2720215.54725,199.30763935,1.04485550537,10.0304456894,526652.0,281489.0,218032591.0,276157.0,209172.0,1786432.98479,199722.126995,270224936.574 +2017-05-01 00:00:00,1417.1728125,16305237.5,23107339286.4,102136864.537,113375.364259,0.977420893333,0.0,1965.24,14.75,3892124.11602,5.21974519553e+11,2878277.98219,227.7488656,0.673534353684,10.108887545,542847.0,294786.0,218327377.0,288424.0,193785.0,2509004.84643,312196.230838,442436010.509 +2017-05-02 00:00:00,1452.0762875,16307212.5,23679316586.5,86306466.1608,113530.241883,0.980238126582,0.0,2108.61392405,9.73333333333,4099704.06887,5.21974519553e+11,3149553.46759,272.67966183,0.710110783021,9.79647179243,609090.0,333161.0,218660538.0,327015.0,217142.0,2531694.30523,316525.212062,459618754.831 +2017-05-03 00:00:00,1507.57685714,16308862.5,24586863671.3,98768076.0224,113661.620278,0.995290871212,1.0,2235.97727273,18.575,3425069.22209,5.21974519553e+11,2760373.22543,247.34367708,0.59760329173,9.69134714199,547221.0,295149.0,218955687.0,289205.0,205663.0,2625551.8358,317492.173042,478643852.401 +2017-05-04 00:00:00,1508.292125,16310962.5,24601696289.9,178681011.557,113824.756131,0.971046744048,0.0,2111.5297619,11.7666666667,4359179.00994,5.21974519553e+11,3500746.02213,307.09568071,0.604810658058,10.2346342765,676230.0,354737.0,219310424.0,347771.0,236867.0,2892428.85816,397991.610868,600287612.489 +2017-05-05 00:00:00,1533.33507143,16312575.0,25012643352.8,136654833.459,113948.756848,0.961245868217,0.0,2071.26356589,13.25,3347226.73977,5.21974519553e+11,2779169.81696,261.31168454,0.501872072951,10.7532052605,523629.0,267193.0,219577617.0,261046.0,182651.0,2863316.31076,373364.406097,572492738.292 +2017-05-06 00:00:00,1560.4102,16314675.0,25457585279.7,68907283.7541,114110.865621,0.964933172619,0.0,2160.8452381,15.6333333333,4359179.00994,5.21974519553e+11,3610789.2028,296.57369266,0.789491583354,10.3014088267,677421.0,363022.0,219940639.0,357071.0,265464.0,2713257.08179,303559.118702,473676745.126 +2017-05-07 00:00:00,1535.86842857,16316762.5,25060400380.2,62492472.1885,114271.993307,0.964836443114,0.0,1892.28143713,15.4,4333231.51583,5.21974519553e+11,3505619.68821,277.03575031,0.853642248137,11.492055046,581369.0,316011.0,220256650.0,309348.0,234136.0,2213326.70431,276993.758857,425425969.14 +2017-05-08 00:00:00,1640.619225,16319012.5,26773285640.5,139627613.286,114446.259255,0.968144155556,0.0,2028.31111111,14.275,4670548.93922,5.21974519553e+11,4062173.2011,316.4495528,0.58574543265,11.53276529,691480.0,365096.0,220621746.0,356775.0,245245.0,3877215.60056,438151.014032,718838977.073 +2017-05-09 00:00:00,1721.28497143,16320950.0,28093005954.4,167512042.528,114599.366166,0.987786522581,0.0,2147.60645161,10.6166666667,4021861.58655,5.21974519553e+11,3715393.61083,302.96153363,0.50650095447,11.5852089405,621156.0,332879.0,220954625.0,326342.0,224910.0,3162517.25139,442341.028947,761394965.372 +2017-05-10 00:00:00,1762.88625,16322800.0,28775239681.5,131817395.911,114741.470703,0.960165790541,0.0,2103.99324324,17.45,4119773.00241,5.55092980097e+11,3665040.51375,303.26495895,0.51746433604,12.1903368715,592447.0,311391.0,221266016.0,302641.0,193152.0,3874769.785,416118.524308,733569624.873 +2017-05-11 00:00:00,1820.9905625,16324487.5,29726737675.1,151505814.831,114871.238467,0.961242696296,0.0,2183.28148148,13.85,3757901.04949,5.5997089289e+11,3468076.52628,279.58022914,0.539797510546,12.1530775385,568521.0,294743.0,221560759.0,288009.0,204519.0,3043753.15753,364410.763427,663588561.074 +2017-05-12 00:00:00,1720.4785,16326412.5,28089241688.4,139214052.652,115018.243867,0.954580519481,0.0,2062.97402597,19.025,4286790.82683,5.5997089289e+11,3731717.8665,322.05057537,0.653365190185,12.1687961628,600568.0,317698.0,221878457.0,310036.0,209738.0,3073037.69219,343919.542872,591706179.241 +2017-05-13 00:00:00,1771.9200125,16328387.5,28932596583.1,111469417.308,115169.148091,0.955090025316,1.0,2083.96202532,13.4833333333,4398136.04311,5.5997089289e+11,3885820.58741,301.19440047,0.907749731145,12.2491675743,623293.0,329266.0,222207723.0,322439.0,244156.0,3010157.61382,250751.316401,444311275.691 +2017-05-14 00:00:00,1776.3165,16330437.5,29008025583.5,61547076.2306,115329.062139,0.975085658537,0.0,2250.59756098,13.2833333333,4565153.86753,5.5997089289e+11,4018027.923,297.47622441,0.95387123084,11.2974352361,691330.0,369098.0,222576821.0,361974.0,286896.0,2545656.41774,246099.908301,437151327.764 +2017-05-15 00:00:00,1723.1269375,16332562.5,28143078402.2,102816017.733,115494.083176,0.970711982353,1.0,1936.64117647,10.0333333333,4732171.69195,5.5997089289e+11,4090703.34962,327.30377033,0.611154504174,12.8349285318,636246.0,329229.0,222906050.0,320922.0,219237.0,3103702.08604,401257.57948,691417744.077 +2017-05-16 00:00:00,1739.031975,16334212.5,28405717823.9,108385267.369,115622.646011,0.973960871212,1.0,1772.5530303,13.7,3674392.13728,5.5997089289e+11,3356331.71175,343.40900559,0.599276873484,14.8159947344,453290.0,233977.0,223140027.0,228555.0,162157.0,2799129.21608,332635.73046,578464171.297 +2017-05-17 00:00:00,1807.4850625,16336150.0,29527347103.8,132248945.78,115774.837712,0.981881941935,0.0,2048.56129032,13.9,4314627.1309,5.5997089289e+11,4241263.69916,485.9361122,0.467339209074,13.7951247381,591515.0,317527.0,223457554.0,307080.0,209853.0,4046479.13624,518560.408616,937290192.578 +2017-05-18 00:00:00,1899.0828875,16337925.0,31027073784.8,110766531.518,115913.23226,0.974609492958,1.0,2034.53521127,12.0833333333,3952755.17798,5.5997089289e+11,3986174.98086,392.02141315,0.607714253476,14.2447085626,570189.0,288904.0,223746458.0,280634.0,201268.0,3210225.94467,356585.582904,677185578.423 +2017-05-19 00:00:00,1961.5204875,16339975.0,32051195727.7,154137281.048,116072.519034,0.971260817073,1.0,1948.18292683,11.8833333333,4565153.86753,5.5997089289e+11,4746879.57975,442.811934,0.569499072393,15.3041348099,633617.0,319502.0,224065960.0,309333.0,219526.0,2945763.68201,437720.104359,858596952.49 +2017-05-20 00:00:00,2052.9097875,16342037.5,33548728731.4,136549462.18,116232.109167,0.967212927273,1.0,2138.21212121,19.325,4592990.1716,5.5997089289e+11,4862316.83169,387.7538543,0.738231064117,14.2575930595,646325.0,352805.0,224418765.0,343449.0,270829.0,2804084.67105,331908.798397,681378820.786 +2017-05-21 00:00:00,2046.5344625,16343875.0,33448303438.3,128454137.154,116377.692631,0.99036370068,0.0,2218.07482993,10.2333333333,4091936.69834,5.5997089289e+11,4331490.18988,352.78845637,0.821703201554,13.7475987597,608719.0,326057.0,224744822.0,316206.0,246467.0,2312823.37124,266554.694229,545513367.88 +2017-05-22 00:00:00,2090.6623125,16345700.0,34173338961.4,295717901.863,116518.845489,0.96680039726,0.0,2245.67123288,11.3666666667,4064100.39426,5.5997089289e+11,4499105.2965,406.63804239,0.525074094982,14.2301217269,604610.0,327868.0,225072690.0,318975.0,226497.0,3323799.86456,425013.929218,888560604.105 +2017-05-23 00:00:00,2287.7102875,16347800.0,37399030238.0,203482045.58,116683.264597,0.978685166667,0.0,2188.75,10.7666666667,4976737.78165,5.84152236545e+11,5668946.09242,468.38356854,0.572348306922,15.9792159908,687290.0,367710.0,225440400.0,354151.0,256495.0,4112953.88938,448744.852999,1026598216.67 +2017-05-24 00:00:00,2379.19383333,16349725.0,38899164896.7,248904779.148,116832.729015,0.970548168831,0.0,2198.97402597,18.0,4562009.63318,5.95921917085e+11,5524488.081,472.94001691,0.532235249098,16.8471840496,631835.0,338642.0,225779042.0,327095.0,234682.0,3588186.52071,450541.376389,1071925264.37 +2017-05-25 00:00:00,2387.20628571,16351762.5,39035030222.5,401279047.703,116991.959765,0.976875766871,0.0,2147.93865031,11.7,4828620.58577,5.95921917085e+11,5871333.85971,498.87943053,0.500690328332,17.2939697342,659055.0,350114.0,226129156.0,343608.0,252424.0,3530884.92878,506576.477916,1209302552.28 +2017-05-26 00:00:00,2211.97685714,16353675.0,36173950629.2,324426983.641,117138.652381,0.958775267974,0.0,2178.69281046,15.3666666667,4532386.194,5.95921917085e+11,5119620.43586,469.79624965,0.556801655695,15.8084363445,641520.0,333340.0,226462496.0,328442.0,249637.0,2804635.98055,427853.657633,946402388.928 +2017-05-27 00:00:00,2014.0529625,16355775.0,32941397092.7,321289966.613,117305.217815,0.991460916667,1.0,1975.67857143,17.0,4976737.78165,5.95921917085e+11,5121736.68364,528.8278222,0.819121572073,15.951717804,651462.0,331914.0,226794410.0,327292.0,255800.0,2657377.9514,320932.558954,646375171.124 +2017-05-28 00:00:00,2192.9808,16357837.5,35872423567.0,185870201.067,117466.584868,0.977982139394,0.0,1867.53333333,9.78333333333,4887867.46412,5.95921917085e+11,5262057.4296,421.48503001,1.0492940194,17.6779335513,592662.0,308143.0,227102553.0,300226.0,235008.0,2786546.06827,236729.170669,519142526.077 +2017-05-29 00:00:00,2275.9307,16359725.0,37233600371.1,133826839.147,117614.24788,0.977900741722,0.0,2130.05298013,10.7166666667,4473139.31565,5.95921917085e+11,5260813.81305,494.90441559,0.944378883639,16.858043357,594355.0,321638.0,227424191.0,317854.0,229240.0,2525128.96458,252272.097234,574153810.848 +2017-05-30 00:00:00,2239.20534286,16361962.5,36637793849.6,148703191.104,117789.775838,0.980603117318,0.0,1943.91620112,13.925,5302595.61259,5.95921917085e+11,6132063.83141,588.38790095,0.707056037254,18.1852083599,634488.0,347961.0,227772152.0,342419.0,234575.0,3826430.14816,399669.580918,894942260.97 +2017-05-31 00:00:00,2285.93391429,16364012.5,37407051147.5,204425185.126,117949.954056,0.97669645122,0.0,1961.18292683,16.825,4858244.02495,5.95921917085e+11,5808558.0762,570.4198544,0.701566208749,18.6239844508,614126.0,321634.0,228093786.0,316863.0,228463.0,3330411.62442,373509.986901,853819146.381 +2017-06-01 00:00:00,2399.24267143,16366137.5,39266335456.5,198826825.007,118116.170985,0.977746641176,0.0,1880.64117647,15.075,5035984.66001,5.95921917085e+11,6245228.67373,569.07004507,0.683627203684,20.217534733,610354.0,319709.0,228413495.0,314252.0,224706.0,3357411.23059,394084.675179,945504768.845 +2017-06-02 00:00:00,2446.14241429,16367962.5,40038367306.7,122456001.785,118259.541323,0.981988616438,0.0,1859.85616438,12.7666666667,4325022.11977,5.95921917085e+11,5437774.58696,470.15193004,0.772890482311,20.6757352841,534561.0,271539.0,228685034.0,266135.0,184629.0,2928808.54263,296956.940546,726398967.485 +2017-06-03 00:00:00,2525.76515847,16370362.5,41347691234.0,129006639.128,118447.903396,0.981052463542,0.0,1590.20833333,11.0333333333,5687700.32189,5.95921917085e+11,7190853.40616,545.64725387,0.90880262731,24.3679195695,601583.0,305320.0,228990354.0,294660.0,212821.0,3233909.07777,324123.980868,818661057.901 +2017-06-04 00:00:00,2516.17314286,16372375.0,41195730259.8,120095754.434,118606.063142,0.982358670807,0.0,1652.44720497,16.575,5432357.04185,6.28336862171e+11,5967104.60829,441.99355556,0.984106688409,23.2139449257,537387.0,266044.0,229256398.0,261135.0,189103.0,3486275.16396,249413.359798,627567197.394 +2017-06-05 00:00:00,2698.3138125,16374425.0,44183337149.2,168803116.294,118764.229682,0.964430121951,0.0,1767.86585366,10.8,5533581.08611,6.78760110082e+11,6586584.01631,475.43804182,0.855579798426,23.503688307,576032.0,289930.0,229546328.0,284508.0,195204.0,3259528.68114,295172.705862,796468589.3 +2017-06-06 00:00:00,2883.31369664,16376312.5,47218046131.7,371264851.949,118913.726386,0.990044397351,0.0,1969.64238411,16.925,5094943.56099,6.78760110082e+11,6705146.00153,511.33813564,0.780356705003,23.2556515201,617593.0,297416.0,229843744.0,291156.0,203252.0,2545677.65511,307402.771099,886338620.295 +2017-06-07 00:00:00,2664.9208625,16378375.0,43647073231.3,205713695.041,119077.426658,0.992122860606,0.0,2058.90909091,19.3,5567322.43419,6.78760110082e+11,7060707.82519,668.13204735,0.824029841502,21.4203411951,657364.0,339720.0,230183464.0,334120.0,249235.0,2630808.40539,331375.38349,883089172.782 +2017-06-08 00:00:00,2792.9991875,16380437.5,45750548628.4,174094195.569,119237.446002,0.969814206061,1.0,1862.89090909,17.05,5567322.43419,6.78760110082e+11,6905690.49109,490.9904414,0.880097779746,23.2024410679,609712.0,307377.0,230490841.0,300955.0,217758.0,2395589.20058,290137.130233,810352769.005 +2017-06-09 00:00:00,2827.4913,16382325.0,46320881411.3,108367646.935,119384.450556,0.973540092715,0.0,1868.76821192,15.625,5094943.56099,6.78760110082e+11,6408509.03145,455.56014992,0.975700294657,23.4775259734,571964.0,282184.0,230773025.0,276088.0,186802.0,2596621.09419,240141.379761,678997662.044 +2017-06-10 00:00:00,2845.37285714,16384087.5,46618837861.6,154123952.097,119520.720745,0.966455241135,1.0,1808.46099291,16.075,4757530.08013,6.78760110082e+11,5916952.85643,390.9040331,0.913047798273,24.0290415276,516474.0,254993.0,231028018.0,249580.0,179875.0,2449118.61012,235847.897248,671075205.245 +2017-06-11 00:00:00,2961.8296125,16385912.5,48532280870.3,181774994.377,119658.760071,0.945474835616,0.0,1526.65753425,15.4,4926236.82056,6.78760110082e+11,6255384.1416,356.12024978,0.982845171574,28.9831243123,467561.0,222892.0,231250910.0,218769.0,158422.0,2301534.23117,221919.007476,657286287.918 +2017-06-12 00:00:00,2657.6750625,16387750.0,43553314505.5,393739719.856,119800.996488,0.967594673469,1.0,1830.59863946,13.5,4959978.16864,6.78760110082e+11,5779114.42341,409.8643713,0.711122493181,22.1954984651,538624.0,269098.0,231520008.0,263515.0,182049.0,2893538.97092,316030.556318,839906528.514 +2017-06-13 00:00:00,2748.18508571,16389512.5,45041413814.6,204283558.773,119938.774347,0.97714793617,1.0,2069.33333333,11.4333333333,4757530.08013,6.78760110082e+11,5967683.91363,479.43977642,0.725794861764,21.1164230664,611325.0,291776.0,231811784.0,284404.0,182984.0,3332828.04807,308894.412806,848899018.333 +2017-06-14 00:00:00,2447.0415625,16391262.5,40110100599.3,268520562.446,120074.484228,0.969356292857,2.0,2054.6,12.55,4723788.73204,6.78760110082e+11,5217092.61125,454.74199601,0.716190109569,18.7561544785,565868.0,287644.0,232099428.0,281987.0,196888.0,3266873.63575,307843.122455,753304915.377 +2017-06-15 00:00:00,2442.48025,16393175.0,40040006172.3,435834778.645,120226.624952,0.994383816993,0.0,1915.95424837,11.1333333333,5162426.25716,6.78760110082e+11,5540766.44712,435.40345777,0.784278820466,19.5629673929,577610.0,293141.0,232392569.0,286986.0,196855.0,3066425.9012,299371.014045,731207789.227 +2017-06-16 00:00:00,2464.95981429,16395025.0,40413077779.2,195907758.543,120372.121983,0.983088047297,0.0,1823.89864865,15.7,4993719.51673,6.78760110082e+11,5304593.52034,375.35139576,0.878456832939,20.3210444037,536165.0,269937.0,232662506.0,262448.0,185527.0,3448634.12057,253325.071002,624436119.97 +2017-06-17 00:00:00,2665.927,16396837.5,43712771805.9,158849628.788,120515.049254,0.985705317241,0.0,1631.40689655,9.66666666667,5129905.6443,6.79668719409e+11,5461151.4595,311.39831919,1.05620802826,23.936005624,477378.0,236554.0,232899060.0,232337.0,168741.0,2338185.94032,201087.12132,536083586.08 +2017-06-18 00:00:00,2507.38925214,16398650.0,41117798759.7,146939437.219,120650.861671,0.936637358621,0.0,1443.85517241,10.6166666667,5129905.6443,7.11697198173e+11,5066179.98396,277.9955946,1.0026343406,25.0368323576,433246.0,209359.0,233108419.0,205883.0,151890.0,2263317.85616,208500.298659,522791407.927 +2017-06-19 00:00:00,2617.2102625,16400537.5,42923655055.5,146249310.048,120799.795428,0.986316271523,2.0,1786.58278146,15.475,5342177.60199,7.11697198173e+11,5761788.39289,387.16284645,0.975709642237,22.0676230677,532642.0,269774.0,233378193.0,263540.0,178446.0,3071769.11867,233129.073239,610147802.968 +2017-06-20 00:00:00,2754.97825,16402262.5,45187876438.3,204123502.97,120933.058609,0.965675224638,0.0,1952.44927536,15.3,4882255.02698,7.11697198173e+11,5639440.47775,388.08537505,0.81729966535,21.606099543,594425.0,269438.0,233647631.0,263107.0,192117.0,3018444.73834,258544.749819,712285162.403 +2017-06-21 00:00:00,2671.04325,16404012.5,43815826861.0,208033200.754,121070.686726,0.983057978571,0.0,2001.45,20.125,4953012.34622,7.11697198173e+11,5729387.77125,462.70370719,0.717599761319,21.0926624674,585194.0,280203.0,233927834.0,274021.0,193626.0,3625571.8708,308347.887842,823610544.473 +2017-06-22 00:00:00,2727.2880125,16405750.0,44743205311.1,143429984.705,121208.655047,0.992577848921,0.0,1940.17985612,11.9833333333,4917633.6866,7.11697198173e+11,5791396.09454,447.10509654,0.860603322308,22.0926165409,534177.0,269685.0,234197519.0,263107.0,176303.0,3267161.42807,253845.766094,692310514.891 +2017-06-23 00:00:00,2710.41228571,16407750.0,44471767180.9,91452068.3553,121360.475894,0.94888029375,0.0,1624.6125,13.85,5660585.53853,7.11697198173e+11,6125531.76571,338.95972894,1.14140737609,24.3886818592,506612.0,259938.0,234457457.0,253493.0,176357.0,2401755.51512,204918.925349,555414772.842 +2017-06-24 00:00:00,2589.1648875,16409575.0,42487095408.8,146373123.475,121499.152352,0.949838753425,0.0,1555.66438356,14.65,5165284.30391,7.11697198173e+11,5333679.66825,307.20884336,1.33020039992,24.3064024534,469727.0,227127.0,234684584.0,222085.0,152618.0,2254175.19625,160292.302084,415023200.291 +2017-06-25 00:00:00,2512.36628571,16411100.0,41230694351.5,135111001.588,121612.334745,0.927724532787,0.0,1481.30327869,10.2166666667,4316196.47313,7.11697198173e+11,4323782.37771,258.68838592,0.879288088828,24.7969420205,378448.0,180719.0,234865303.0,175953.0,124604.0,1868429.04666,202855.970482,509648501.094 +2017-06-26 00:00:00,2436.45105714,16412875.0,39989166644.5,237329706.388,121752.520602,0.98722434507,0.0,1844.4084507,10.9166666667,5023769.66545,7.11697198173e+11,5067818.19886,375.05657594,0.75395718142,20.0014799866,515883.0,261906.0,235127209.0,254353.0,163291.0,3779418.8957,285169.586407,694801740.266 +2017-06-27 00:00:00,2517.90311429,16414512.5,41330152143.2,239311708.341,121882.203894,0.989948793893,0.0,1982.72519084,19.95,4634604.40967,7.11697198173e+11,4893544.70261,367.89377898,0.694382475953,19.4403848565,556158.0,259737.0,235386946.0,253055.0,169266.0,2770208.70309,288802.475354,727176652.108 +2017-06-28 00:00:00,2585.34918571,16416475.0,42442320273.5,157399624.665,122034.90009,0.972587235669,0.0,1782.23566879,14.25,5554449.55969,7.11697198173e+11,5859693.92942,385.86002411,0.839606916272,21.6979699729,549136.0,279811.0,235666757.0,273354.0,179111.0,2823966.12788,279697.555916,723115848.433 +2017-06-29 00:00:00,2544.414475,16417975.0,41774133240.2,107906654.062,122150.920525,0.966836958333,0.0,1925.45,13.45,4245439.1539,7.11697198173e+11,4529057.7655,341.40053758,0.76820091958,20.2778838804,467647.0,231054.0,235897811.0,225341.0,148813.0,3186635.15883,239702.985332,609903745.579 +2017-06-30 00:00:00,2477.641375,16419900.0,40682623613.4,103718383.041,122298.19294,0.956314383117,0.0,1736.1038961,11.8833333333,5448313.58084,7.11697198173e+11,5463199.23188,357.17190559,0.752556558819,21.149025801,533427.0,267360.0,236165171.0,259782.0,177910.0,3475033.63821,303255.865469,751359279.498 +2017-07-01 00:00:00,2434.0778625,16421950.0,39972304954.1,105511589.739,122442.961088,0.882732609756,0.0,1352.7804878,7.11666666667,5802100.177,7.11697198173e+11,5415823.24406,255.27403629,1.11038373023,25.2921557169,440616.0,221856.0,236387027.0,216634.0,148844.0,2316434.73344,207610.574033,505340302.275 +2017-07-02 00:00:00,2501.19134286,16424300.0,41080316972.5,96748666.5112,122589.522748,0.779583297872,0.0,1045.42021277,8.575,6622798.79067,7.08707940676e+11,6165436.66014,197.85958294,1.35099761161,32.4245281174,409305.0,196539.0,236583566.0,191864.0,131023.0,1799632.14846,188590.976109,471702116.785 +2017-07-03 00:00:00,2561.22542857,16426425.0,42071777410.5,131455113.207,122728.203569,0.815769535294,0.0,1489.67058824,7.93333333333,5988701.03412,7.0865946623e+11,5975338.92486,283.21012118,1.03510900761,24.3558346879,497458.0,253244.0,236836810.0,247094.0,163466.0,2832034.60304,232652.803084,595876275.288 +2017-07-04 00:00:00,2599.7298375,16428337.5,42709239179.3,130187106.935,122865.449124,0.897029771242,0.0,1669.82352941,10.1,5389830.93071,7.0865946623e+11,5536124.68896,293.93425872,1.00831127602,22.4521121831,548401.0,255483.0,237092293.0,249948.0,172076.0,2286343.30467,218824.713279,568885136.293 +2017-07-05 00:00:00,2619.187503,16430200.0,43033774511.9,119861961.703,123000.970572,0.909539919463,0.0,1590.65771812,9.73333333333,5248920.31814,7.0865946623e+11,5284210.78731,225.82080685,0.748664999502,23.0781398078,476016.0,237008.0,237329301.0,231998.0,162749.0,2513987.23811,278939.286362,730594292.935 +2017-07-06 00:00:00,2609.96775,16431975.0,42886924818.8,93522266.9879,123136.765834,0.956304661972,0.0,1585.25352113,14.775,5002326.74615,7.0865946623e+11,5092047.08025,241.52060511,0.977344778533,23.3803352489,459294.0,225106.0,237554407.0,218976.0,153619.0,2215848.59139,206326.431511,538505332.217 +2017-07-07 00:00:00,2491.20121429,16433825.0,40939964795.4,116912656.444,123275.450745,0.937060209459,0.0,1646.04054054,9.75,5213692.665,7.0865946623e+11,5027244.05043,240.65571245,0.727626596506,21.3790835071,559413.0,243614.0,237798021.0,237821.0,170852.0,2453741.07715,287325.356507,715785277.025 +2017-07-08 00:00:00,2562.1306625,16435887.5,42110891329.2,91133549.959,123417.168469,0.85889529697,0.0,1338.39393939,8.03333333333,5812562.76841,7.0865946623e+11,5589288.04024,192.41183082,1.03415838768,26.1615176171,451048.0,220835.0,238018856.0,216252.0,156118.0,2699738.771,218043.179622,558655116.26 +2017-07-09 00:00:00,2536.2389375,16437612.5,41689712862.0,56620250.1836,123520.615587,0.749616797101,0.0,1363.2173913,14.325,4861416.13358,7.0865946623e+11,4618491.10519,157.22803089,0.734541271816,25.375709751,390402.0,188124.0,238206980.0,184449.0,131794.0,2367596.82138,256245.374237,649899495.694 +2017-07-10 00:00:00,2366.17014286,16440075.0,38900014611.3,163706108.822,123667.707195,0.746657908629,0.0,1277.77664975,6.41666666667,6939847.66895,7.0865946623e+11,6117732.90436,205.57250621,0.918946203272,25.0797050046,567052.0,251722.0,238458702.0,245860.0,164188.0,3269080.45652,290340.446123,686994894.88 +2017-07-11 00:00:00,2369.86212857,16442237.5,38965835960.2,184411999.562,123821.695814,0.890107624277,0.0,1536.17919075,10.3,6094383.99355,7.0865946623e+11,5418689.75698,207.57617324,0.862207489349,21.1347640712,563334.0,265759.0,238724461.0,259517.0,177044.0,2896549.04491,274884.665526,651438758.556 +2017-07-12 00:00:00,2385.74857143,16444450.0,39232323095.4,153172924.853,123977.73267,0.881564158192,0.0,1452.75706215,11.3,6235294.60611,7.0865946623e+11,5595773.27429,222.35199706,1.02201530206,22.5907671119,513002.0,257138.0,238981599.0,251176.0,176186.0,2631445.67663,238240.268237,568381379.604 +2017-07-13 00:00:00,2354.78341667,16446412.5,38727739418.7,106346343.51,124112.020339,0.855335471338,0.0,1566.21019108,14.125,5530741.54328,7.0865946623e+11,4943867.78329,210.79018124,1.15345689971,20.8122478228,489848.0,245895.0,239227494.0,239800.0,164902.0,2516299.99475,188415.378311,443677408.291 +2017-07-14 00:00:00,2190.94783333,16448150.0,36037038604.8,133121604.152,124237.149387,0.900208978417,0.0,1639.58992806,10.6333333333,5559049.84407,7.6176494164e+11,4133223.08758,215.37764419,0.87938434836,18.7740093079,473082.0,227903.0,239455397.0,222649.0,154200.0,2601799.87911,222073.277496,486550966.171 +2017-07-15 00:00:00,2058.9956,16449737.5,33869937133.7,205297978.826,124360.972783,0.974987370079,0.0,1746.85826772,19.725,5079131.87192,8.04525194568e+11,3915180.1334,378.35756847,0.902843988142,18.2450928042,446599.0,221851.0,239677248.0,216511.0,152423.0,1958573.71804,217740.561414,448326857.892 +2017-07-16 00:00:00,1931.2143,16451775.0,31771903140.4,152530374.288,124497.936747,0.840269717791,0.0,1246.41104294,8.03333333333,6518885.78837,8.04525194568e+11,4114452.06615,166.92852306,0.922846219827,20.9545142473,406436.0,203165.0,239880413.0,198860.0,143741.0,2035268.69112,238872.791121,461314550.095 +2017-07-17 00:00:00,2176.6234875,16453625.0,35813346629.5,242313696.007,124637.839334,0.94528775,0.0,1556.18243243,13.325,5918988.32318,8.04525194568e+11,4307537.88176,198.03657541,0.781830106637,19.3552504756,475431.0,230315.0,240110728.0,225090.0,150915.0,2658035.61302,261954.17112,570175601.509 +2017-07-18 00:00:00,2320.12225,16455687.5,38179206707.8,262461203.849,124796.144933,0.959427872727,0.0,1579.24242424,13.3,6598872.11706,8.04525194568e+11,5135590.60037,224.51846967,0.856121627138,20.3632828846,561055.0,260575.0,240371303.0,254413.0,176377.0,2653766.96799,267137.097951,619790724.757 +2017-07-19 00:00:00,2264.7657,16457550.0,37272494746.0,186988238.224,124936.100644,0.939300073826,0.0,1703.1409396,15.3,5958981.48753,8.04525194568e+11,4503486.59445,201.60223858,0.799365769207,18.4211876644,519400.0,253768.0,240625071.0,248342.0,169750.0,2509365.82786,258217.491678,584802118.293 +2017-07-20 00:00:00,2898.18841667,16459575.0,47702949608.3,281540460.651,125086.672537,0.92945612963,0.0,1420.98148148,7.53333333333,6478892.62402,8.04525194568e+11,6303559.80625,229.27219537,0.864964817542,28.3811205289,477427.0,230199.0,240855270.0,224769.0,154014.0,2443211.00041,260620.102651,755326162.653 +2017-07-21 00:00:00,2682.1953625,16461500.0,44152958959.8,384806565.9,125237.056119,0.976516766234,0.0,1743.13636364,18.175,6158947.30925,8.04525194568e+11,5613834.89371,249.73969757,0.859398905826,21.7292934868,542764.0,268443.0,241123713.0,260942.0,184411.0,2264274.48136,253053.579988,678739138.708 +2017-07-22 00:00:00,2807.60985714,16463500.0,46223084883.1,215642445.092,125385.176788,0.92575418125,0.0,1395.9875,8.03333333333,6398906.29533,8.04525194568e+11,5890365.48029,171.03691992,1.22347933224,27.2899321116,433135.0,223358.0,241347071.0,216965.0,155964.0,1793088.27486,177447.780499,498204137.656 +2017-07-23 00:00:00,2725.54971667,16465650.0,44877947692.2,169964412.203,125502.713285,0.683351726744,0.0,1052.50581395,9.45,6878824.26748,8.04525194568e+11,5998934.92638,125.37693822,1.46279250817,34.2574087823,353197.0,181031.0,241528102.0,177243.0,129890.0,1600323.65109,155550.218196,423959853.132 +2017-07-24 00:00:00,2751.82102857,16467875.0,45316644720.9,139976350.754,125661.920777,0.89442411236,0.0,1348.71910112,10.95,7118783.25355,8.04525194568e+11,6381472.96526,166.96352984,1.19154307912,27.4178394023,469352.0,240072.0,241768174.0,234998.0,164489.0,2393466.60029,200745.031527,552414399.138 +2017-07-25 00:00:00,2560.99791667,16469725.0,42178931413.1,288015952.527,125800.190417,0.934254324324,0.0,1648.89189189,14.525,5918988.32318,8.04525194568e+11,4978579.95,168.49293292,0.681793765977,21.1827607239,511831.0,244036.0,242012210.0,238500.0,165157.0,7336256.31277,296056.231906,758199393.126 +2017-07-26 00:00:00,2495.02858571,16471562.5,41097019288.9,176626997.823,125942.389224,0.967338823129,0.0,1618.04761905,9.15,5878995.15883,8.04525194568e+11,4829127.82765,167.53481996,0.739810555048,21.0323989655,460146.0,237853.0,242250063.0,232701.0,160389.0,3704928.86247,271020.034288,676202732.851 +2017-07-27 00:00:00,2647.625,16473487.5,43615617342.2,146490393.915,126084.624646,0.923606636364,0.0,1463.43506494,8.48333333333,6585327.4853,8.36351931635e+11,5348202.5,166.27056958,0.668796160433,24.5681537469,443425.0,225369.0,242475432.0,220311.0,153571.0,2481256.0856,312691.772666,827890554.605 +2017-07-28 00:00:00,2781.63658333,16475362.5,45828471053.7,232077673.061,126222.154157,0.916863406667,0.0,1648.04666667,8.23333333333,6414280.01815,8.60221984436e+11,5563273.16667,188.43132327,0.432098704765,23.2182586092,487086.0,247207.0,242722639.0,240817.0,160855.0,4203872.08972,477537.030432,1328334473.75 +2017-07-29 00:00:00,2722.51278571,16477325.0,44859727986.9,127294021.519,126359.090052,0.872203152866,0.0,1344.80254777,12.875,6713613.08566,8.60221984436e+11,5536229.74975,156.46665323,0.621242025028,27.323471378,416822.0,211134.0,242933773.0,205225.0,150145.0,4134542.02443,341085.529933,928609716.264 +2017-07-30 00:00:00,2745.95541667,16479162.5,45251045529.0,152859034.121,126478.209644,0.810337360544,0.0,1252.68707483,12.375,6285994.41778,8.60221984436e+11,5226926.13562,138.11682207,0.483844214454,29.4602390172,386558.0,184145.0,243117918.0,180109.0,120310.0,8866222.52448,408316.719112,1121219506.56 +2017-07-31 00:00:00,2866.43166667,16480975.0,47241588637.5,127009234.077,126612.584336,0.926722013793,0.0,1593.1862069,17.225,6200470.68421,8.60221984436e+11,5550844.9225,194.86886623,0.324598998822,24.9077350304,485988.0,231012.0,243348930.0,225772.0,174451.0,2947402.79045,618414.990039,1772644310.59 +2017-08-01 00:00:00,2710.41306667,16482837.5,44675298135.7,214878001.379,126720.652789,0.725291630872,0.0,885.067114094,11.75,6371518.15136,8.60221984436e+11,5102352.598,75.94662047,0.38372823469,39.8406904202,301131.0,131875.0,243480805.0,130345.0,107242.0,2633798.15212,505161.321276,1369195845.96 +2017-08-02 00:00:00,2693.63398333,16484737.5,44403849136.3,117440138.307,126854.121476,0.878083467105,0.0,1377.11184211,12.3,6499803.75172,8.60221984436e+11,5295684.41123,130.51485681,0.387144982566,26.1295513683,403175.0,209321.0,243690126.0,203050.0,146066.0,2820428.45898,524484.352955,1412768876.85 +2017-08-03 00:00:00,2794.11771667,16486462.5,46065116956.4,113131475.037,126974.023426,0.868854710145,0.0,1543.60144928,11.1166666667,5901137.6167,8.60221984436e+11,5009853.06598,124.10595421,0.532116591563,24.2544947429,427728.0,213017.0,243903143.0,205843.0,147327.0,2133227.07862,347500.150066,970956325.844 +2017-08-04 00:00:00,2873.85108333,16488700.0,47386068357.8,106217903.395,127139.445855,0.924147648045,0.0,1317.27374302,6.6,7654374.15499,8.60221984436e+11,6553817.39554,113.47123621,0.564682690585,28.6538187643,467900.0,235792.0,244138935.0,229312.0,170634.0,2329716.15326,416334.921436,1196484565.0 +2017-08-05 00:00:00,3218.11501667,16490912.5,53069653154.8,344352179.137,127295.423847,0.88123159322,0.0,1354.63841808,10.375,7568850.42141,8.60221984436e+11,7255240.30508,113.56678695,0.760915486296,31.219582255,463849.0,239771.0,244378706.0,232773.0,171803.0,1958602.78141,305693.185228,983755829.875 +2017-08-06 00:00:00,3252.56253333,16492662.5,53643416122.4,122798187.412,127405.524608,0.786434007143,0.0,1425.90714286,12.425,5986661.35027,8.60221984436e+11,5802571.55947,87.90639938,0.572484179917,29.9453755975,408435.0,199627.0,244578333.0,193455.0,146171.0,1759850.47466,321040.556902,1044204487.06 +2017-08-07 00:00:00,3407.22683333,16494575.0,56200758544.4,198345493.03,127549.910375,0.943697823529,0.0,1627.46405229,7.7,6542565.61851,8.60221984436e+11,6700311.56775,121.82649183,0.50025658116,27.8367716353,512717.0,249002.0,244827335.0,241118.0,172075.0,2359919.57315,406656.617513,1385571339.14 +2017-08-08 00:00:00,3457.37433333,16496625.0,57035007861.6,241759565.089,127710.506999,0.979247707317,0.0,1680.32926829,12.05,7012946.15317,8.60221984436e+11,7395323.699,159.06311046,0.613159685642,27.7150895905,587787.0,275574.0,245102909.0,265704.0,190148.0,2700000.25991,360275.334825,1245606695.56 +2017-08-09 00:00:00,3357.32631667,16498350.0,55390344636.6,199170113.976,127842.181896,0.95416592029,0.0,1890.97826087,11.7,6333394.73737,8.88074709978e+11,6117048.54897,157.95191308,0.78324010188,24.2251882922,532314.0,260955.0,245363864.0,253174.0,188985.0,2423175.59804,240405.452755,807119553.203 +2017-08-10 00:00:00,3424.4042,16500025.0,56502754910.1,153824056.619,127973.673636,0.981281641791,0.0,1925.1119403,13.1666666667,6149818.07831,9.23233068448e+11,6163927.56,193.18600285,0.664233751276,24.7995813174,550474.0,257965.0,245621829.0,249804.0,179015.0,2835042.93783,281254.302308,963128414.093 +2017-08-11 00:00:00,3632.50666667,16501825.0,59942989324.7,195208159.043,128112.946246,0.967170902778,0.0,1972.22916667,11.9333333333,6608759.72595,9.23233068448e+11,7130610.58667,234.94470226,0.745499913464,26.0279020048,580987.0,284001.0,245905830.0,273509.0,182752.0,3229999.64436,272963.774443,991542730.423 +2017-08-12 00:00:00,3852.80291429,16503512.5,63584781056.0,332122906.138,128245.234775,0.97991502963,0.0,1929.78518519,19.4583333333,6195712.24308,9.23233068448e+11,7067966.94626,210.75240215,0.84003509941,28.0729476206,530699.0,260521.0,246166351.0,252439.0,180360.0,2414521.1175,225972.986544,870629381.105 +2017-08-13 00:00:00,4125.54802,16505362.5,68093665581.3,381628414.155,128390.766158,0.983320155405,0.0,1779.12162162,8.45,6792336.385,9.23233068448e+11,8147957.3395,189.71104645,0.908302836607,31.958246436,516470.0,263310.0,246429661.0,254611.0,183205.0,2243479.26249,224562.884122,926444961.957 +2017-08-14 00:00:00,4282.992,16506987.5,70699295406.6,168021272.437,128514.950317,0.955262761538,0.0,1964.32307692,17.375,5966241.41926,9.23233068448e+11,7782196.464,249.18827382,0.918844303363,31.4343300227,542909.0,255362.0,246685023.0,247068.0,172251.0,2822187.04217,203972.345147,873611922.486 +2017-08-15 00:00:00,4217.02832857,16508887.5,69618446260.7,592573698.11,128663.160942,0.975069901316,0.0,2046.06578947,15.05,6975913.04406,9.23233068448e+11,9146734.44467,350.45038263,0.786859232108,30.5149581533,650899.0,311002.0,246996025.0,300436.0,218682.0,2679106.22241,286004.191195,1206087776.36 +2017-08-16 00:00:00,4360.87687143,16510512.5,72000312096.7,341988374.479,128788.835544,0.966727707692,0.0,2114.35384615,14.25,5966241.41926,9.23233068448e+11,8320553.07069,347.52500864,0.875495073864,31.2950262619,543436.0,274866.0,247270891.0,266961.0,198126.0,2954985.44513,225303.952875,982522797.133 +2017-08-17 00:00:00,4328.72571667,16512750.0,71479165577.9,351792037.668,128964.019551,0.978681603352,0.0,1940.32960894,8.65,8215055.49267,9.23233068448e+11,10849951.0088,365.31634907,0.85463141784,32.4395672738,631515.0,347319.0,247618210.0,337055.0,238791.0,2790880.55219,304554.255172,1318331836.48 +2017-08-18 00:00:00,4130.44006667,16514612.5,68212617155.5,373082615.758,129107.057668,0.959987362416,0.0,2095.63758389,14.425,6838230.54977,9.23233068448e+11,8775119.92163,337.96192313,0.799203670693,29.1076896476,580732.0,312250.0,247930460.0,301461.0,191134.0,2669279.00876,275331.808877,1137241535.01 +2017-08-19 00:00:00,4222.66221429,16516500.0,69743600462.2,322665040.397,129252.992397,0.96645515894,0.0,1767.09933775,9.91666666667,6930018.87929,9.23233068448e+11,8768358.08796,265.91179874,0.686953549843,34.0781114497,535350.0,266832.0,248197292.0,258336.0,187994.0,2352589.93867,313472.69393,1323689299.87 +2017-08-20 00:00:00,4157.95803333,16518125.0,68681670539.4,177654410.099,129377.980767,0.961449,0.0,1621.93846154,11.9333333333,5966241.41926,9.23233068448e+11,7392849.38327,208.98199629,1.00999165618,36.1657474174,444725.0,210852.0,248408144.0,203607.0,152932.0,1783558.84046,181583.875972,755018135.823 +2017-08-21 00:00:00,4043.722,16519562.5,66800518311.6,123200186.512,129490.276772,0.976487,0.0,2058.88695652,13.8166666667,5277828.94781,9.23233068448e+11,6787387.377,297.96496476,0.856388590567,29.6392219444,501755.0,236772.0,248644916.0,227242.0,166247.0,2497994.70443,202649.239361,819457187.488 +2017-08-22 00:00:00,4082.18098333,16520675.0,67440385316.8,504190986.228,129579.114368,0.998175235955,0.0,2205.42696629,28.95,4084580.66396,9.23233068448e+11,5749751.91503,334.18474511,0.669969225431,30.0873175739,419158.0,196283.0,248841199.0,189037.0,144844.0,1843217.52773,215933.014562,881477645.718 +2017-08-23 00:00:00,4174.95,16522662.5,68981289804.4,257486335.949,129735.969564,0.986510666667,0.0,1985.74842767,12.55,7297172.1974,9.23233068448e+11,10230714.975,541.97068152,0.996804851474,33.447185358,628516.0,315734.0,249156933.0,305147.0,227705.0,2363819.52862,253757.862211,1059426386.84 +2017-08-24 00:00:00,4340.31671667,16523925.0,71719067902.4,218844386.91,129830.786973,0.938786227723,0.0,2017.87128713,12.65,4459277.50765,8.91643263405e+11,6929315.63816,385.99923422,0.946375202882,35.1071307559,423332.0,203805.0,249360738.0,196200.0,149191.0,1648686.54018,174190.873683,756043560.938 +2017-08-25 00:00:00,4363.05445,16525187.5,72100292859.0,246665524.629,129924.591631,0.928758990099,0.0,2061.07920792,17.1166666667,4459277.50765,8.88171856257e+11,7153227.77077,425.81587924,0.962684412089,35.3857399993,471224.0,208169.0,249568907.0,199952.0,155103.0,1419457.76485,175375.840518,765174341.396 +2017-08-26 00:00:00,4360.51331667,16526500.0,72064023327.9,139377309.636,130029.404537,0.998218152381,0.0,2157.0,20.5166666667,4635882.55746,8.88171856257e+11,7319121.60202,425.31312205,1.08738918359,33.4580977132,472784.0,226485.0,249795392.0,219933.0,174536.0,1402892.59232,159815.192966,696876277.133 +2017-08-27 00:00:00,4354.30833333,16528437.5,71969913143.2,112660557.887,130182.978849,0.990802012903,0.0,1689.61935484,11.0833333333,6843445.68006,8.88171856257e+11,9642615.80417,358.8427277,1.27952647783,38.1799461433,509082.0,261891.0,250057283.0,239910.0,192479.0,1285150.42558,179468.167911,781459739.104 +2017-08-28 00:00:00,4391.67351667,16530050.0,72594582814.2,209634566.496,130309.566579,0.981300232558,0.0,1734.65891473,11.0,5695512.85631,8.88171856257e+11,8451775.68283,378.17846684,0.944967599852,39.0685562607,504370.0,223771.0,250281054.0,215537.0,152466.0,1720458.17982,210661.028712,925154460.786 +2017-08-29 00:00:00,4607.98545,16531912.5,76178812260.7,317010671.855,130458.294969,0.998177114094,0.0,1886.68456376,15.95,6578538.10535,8.88171856257e+11,10384095.2116,461.76014165,0.935527482194,38.0987098377,593017.0,281116.0,250562170.0,265191.0,192323.0,1958313.3009,248443.812276,1144825472.11 +2017-08-30 00:00:00,4594.98785,16534012.5,75973586549.2,202687613.64,130623.501484,0.983372113095,0.0,1615.86904762,11.35,7417412.09193,8.88171856257e+11,11046350.7914,388.49753062,1.13115939546,42.1217239653,565808.0,271466.0,250833636.0,258886.0,181406.0,1638679.81694,219995.302219,1010875740.75 +2017-08-31 00:00:00,4748.255,16536050.0,78517382092.8,220351499.902,130783.509054,0.981641533742,0.0,1722.23312883,14.15,7196655.77967,8.88171856257e+11,11260486.7325,413.21489691,0.976070827919,41.4521710393,589297.0,280724.0,251114360.0,267739.0,187994.0,1789355.67613,251079.617053,1192190047.07 +2017-09-01 00:00:00,4911.74001667,16538225.0,81231461537.1,338585244.353,130952.616102,0.971879586207,0.0,1630.28735632,11.625,7682319.66665,8.88171856257e+11,12131997.8412,382.74200641,1.0230324716,44.2872484408,591520.0,283670.0,251398030.0,270293.0,193054.0,1802440.92606,250015.720655,1228012219.94 +2017-09-02 00:00:00,4580.38748,16540275.0,75760868525.8,440710136.097,131085.292269,0.809001018293,0.0,1443.9695122,11.025,7240807.04213,8.88171856257e+11,10374577.6422,290.49925993,1.16747153313,45.2698291343,536081.0,236811.0,251634841.0,224454.0,169698.0,1580305.84701,200475.916843,918257379.548 +2017-09-03 00:00:00,4648.15998333,16542200.0,76890792076.3,308302328.021,131203.220335,0.765766662338,0.0,1268.11038961,10.75,6799294.41761,8.88171856257e+11,9700709.88522,239.13526989,1.26384133778,51.5095420634,437076.0,195289.0,251830130.0,186748.0,139007.0,1424953.24127,171234.72743,795926407.795 +2017-09-04 00:00:00,4344.09831667,16544387.5,71870445889.0,513527217.625,131365.560971,0.927660777143,0.0,1538.74285714,11.5,7726470.9291,8.88171856257e+11,10527922.2704,325.4016802,0.767358893488,40.5388144641,561328.0,269280.0,252099410.0,255198.0,173405.0,2420753.39615,327474.106513,1422579714.86 +2017-09-05 00:00:00,4488.72014,16546850.0,74274178848.6,467133132.497,131515.983399,0.763565624365,0.0,1410.9035533,8.825,8697798.70304,8.88171856257e+11,11928773.7721,281.90480312,0.877628421414,44.320754645,601576.0,277948.0,252377358.0,263568.0,173899.0,6493150.03892,312706.919712,1403653848.43 +2017-09-06 00:00:00,4641.82201667,16548875.0,76816932326.1,384503428.818,131662.453399,0.904135802469,0.0,1705.09259259,7.9,7430760.76599,9.03315386419e+11,10290919.4109,272.59987797,0.79175283819,38.6100088661,587813.0,276225.0,252653583.0,264180.0,176488.0,2520446.76903,290191.55564,1347017552.02 +2017-09-07 00:00:00,4654.6585,16551075.0,77039601932.9,222544560.603,131805.020671,0.810041318182,0.0,1456.67045455,11.8,8072925.27664,9.22724699725e+11,11050159.279,257.33579475,0.906757529082,44.6147384071,526959.0,256374.0,252909957.0,244953.0,176631.0,2233112.27532,271002.524483,1261424204.11 +2017-09-08 00:00:00,4310.75018333,16553262.5,71356979356.6,503768705.755,131964.828521,0.913187714286,0.0,1597.07428571,8.33333333333,8027056.38302,9.22724699725e+11,10028960.3015,217.76572461,1.01229121051,37.0981926356,606485.0,279488.0,253189445.0,265933.0,189605.0,2168325.69503,237606.105797,1024260564.13 +2017-09-09 00:00:00,4375.55952,16555375.0,72439028688.4,117381164.671,132088.491881,0.731735857988,0.0,1289.28994083,7.21666666667,7751843.02132,9.22724699725e+11,9554034.21192,144.85041627,1.26913638176,45.330997769,452503.0,217890.0,253407335.0,208197.0,148937.0,1849746.79844,177865.078073,778259235.639 +2017-09-10 00:00:00,4329.955,16557100.0,71691497930.5,331793077.941,132196.711875,0.784202855072,0.0,1400.28985507,12.95,6329907.31918,9.22724699725e+11,7845878.46,143.23841995,0.924000281749,41.8618727368,412029.0,193240.0,253600575.0,184514.0,136003.0,1623220.04883,202190.243537,875474655.953 +2017-09-11 00:00:00,4248.09001667,16559275.0,70345290810.7,250115590.43,132341.019168,0.829352258621,0.0,1456.85057471,7.73333333333,7981187.4894,9.22724699725e+11,9592187.25763,159.73383041,1.16836459708,39.1261242033,537474.0,253492.0,253854067.0,243006.0,167093.0,2692005.49772,199829.217373,848892503.36 +2017-09-12 00:00:00,4219.03661667,16561625.0,69874102306.5,311636501.265,132474.732138,0.711239202128,0.0,1362.92553191,8.925,8623352.00004,9.22724699725e+11,10193192.4659,148.9079562,1.16312181012,41.1465642934,549109.0,256230.0,254110297.0,245104.0,172192.0,2430941.86072,214844.905707,906438524.081 +2017-09-13 00:00:00,3961.27126667,16564000.0,65614497261.1,541722553.543,132610.350412,0.713780389474,0.0,1385.89473684,6.43333333333,8715089.78728,9.22724699725e+11,9617966.63547,133.73148672,0.990680301181,37.7402626239,543777.0,263320.0,254373617.0,251282.0,175899.0,2831212.884,253233.205882,1003125422.23 +2017-09-14 00:00:00,3319.63,16566175.0,54993571515.2,736178849.381,132749.959413,0.80235058046,0.0,1540.62068966,11.85,7981187.4894,9.22724699725e+11,7489085.28,153.73503588,0.868882049751,28.8379765103,552954.0,268068.0,254641685.0,256389.0,177594.0,3200145.08441,268015.093251,889710944.009 +2017-09-15 00:00:00,3774.26528333,16568425.0,62533631277.0,1267434715.97,132901.911315,0.844177233333,0.0,1622.66111111,11.925,8256400.8511,9.22724699725e+11,8227898.31767,12.81949192,0.568098220793,29.2403118704,637364.0,292079.0,254933764.0,277657.0,210298.0,3534612.48517,398314.835199,1503345854.33 +2017-09-16 00:00:00,3763.62604,16570537.5,62365306431.8,474370445.674,133020.391677,0.701067230769,0.0,1350.63313609,11.925,7751843.02132,9.22724699725e+11,8161423.06774,119.91780546,1.11533340376,36.8093236343,486762.0,228257.0,255162021.0,220476.0,157083.0,2240646.89363,200156.993231,753316071.813 +2017-09-17 00:00:00,3746.06078333,16572737.5,62082482021.2,249840870.738,133122.729326,0.581463914773,0.0,1123.19886364,6.98333333333,8072925.27664,9.22724699725e+11,8368699.78997,99.41066001,1.50597108848,43.5734590139,433778.0,197683.0,255359704.0,190596.0,137253.0,1738874.87851,152686.24196,571971943.162 +2017-09-18 00:00:00,4093.31666667,16574325.0,67843960761.3,425335356.126,133238.552362,0.911992409449,0.0,1718.14173228,12.2333333333,6965995.45168,1.05218562275e+12,6960684.99167,168.30810036,0.85705478673,32.9374280979,481944.0,218204.0,255577908.0,210114.0,145484.0,2333957.29425,204865.328045,838578661.709 +2017-09-19 00:00:00,3943.41333333,16576275.0,65367103852.0,349157038.323,133387.808109,0.956767608974,0.0,1813.57051282,19.575,8556655.83041,1.10340093296e+12,8091884.16,173.70341529,0.97608655483,29.6010503572,578178.0,282917.0,255860825.0,270846.0,203915.0,1923284.60539,217573.267942,857981325.781 +2017-09-20 00:00:00,3977.56166667,16577737.5,65938973200.1,229919029.848,133498.752819,0.948245384615,0.0,2014.72649573,12.5333333333,6417491.87281,1.10340093296e+12,6147321.55583,146.40700953,0.86902071382,27.148504161,480582.0,235723.0,256096548.0,225391.0,170564.0,1939586.86406,185140.237044,736406709.825 +2017-09-21 00:00:00,3658.89818333,16579937.5,60664303198.5,385065464.598,133633.814264,0.767394573864,0.0,1450.32386364,7.21666666667,9653662.98815,1.10340093296e+12,8287404.38525,136.34884416,1.24074472812,33.4896302218,533108.0,255257.0,256351805.0,244380.0,173755.0,1932727.58934,188302.137515,688978348.872 +2017-09-22 00:00:00,3637.50255,16581675.0,60315885095.8,317303697.725,133745.293341,0.802007748201,0.0,1637.51798561,14.425,7624199.74632,1.10340093296e+12,6520223.32087,117.1641681,0.932507836475,29.639284058,515183.0,227615.0,256579420.0,217768.0,158354.0,1875335.22969,198889.92838,723462621.65 +2017-09-23 00:00:00,3776.3869,16583750.0,62626656252.9,179361985.991,133849.952964,0.630479656627,0.0,1228.07831325,7.93333333333,9105159.40928,1.10340093296e+12,7983281.9066,99.69585805,1.64761489883,40.2847673161,427804.0,203861.0,256783281.0,196334.0,150384.0,1314508.08041,131990.543397,498447359.008 +2017-09-24 00:00:00,3703.04065,16585562.5,61417012140.6,138592392.429,133945.186285,0.656781524138,0.0,1277.77241379,7.88333333333,7953301.89365,1.10340093296e+12,6815446.31633,83.67519444,1.95255109871,37.8979248613,383448.0,185277.0,256968558.0,178847.0,136994.0,1119276.97012,97112.705306,359612295.379 +2017-09-25 00:00:00,3942.555,16587125.0,65395652604.4,284073950.939,134059.737981,0.916413568,0.0,1812.824,11.1666666667,6856294.7359,1.10340093296e+12,6522957.2475,147.37049675,0.664977243745,29.749202245,505248.0,226603.0,257195161.0,217489.0,157854.0,1995684.9214,257132.182016,1013757769.87 +2017-09-26 00:00:00,3910.30738333,16588850.0,64867502636.0,175299977.813,134192.525874,0.962231108696,0.0,1910.49275362,12.2833333333,7569349.38844,1.10340093296e+12,7065925.44168,150.08561133,0.947052944617,27.8104180967,544621.0,263648.0,257458809.0,252939.0,188610.0,2093406.9911,197991.635208,774208152.991 +2017-09-27 00:00:00,4202.55498333,16590687.5,69723276430.1,357673848.69,134317.326564,0.848984285714,0.0,1754.83673469,14.575,8063002.60942,1.10340093296e+12,8033183.85064,143.49865258,1.1532541293,32.2733116997,548154.0,257961.0,257716770.0,245436.0,177916.0,2168984.57934,171774.685409,721892560.176 +2017-09-28 00:00:00,4201.98905,16592900.0,69723184107.7,275531143.16,134466.704292,0.843941966102,0.0,1559.18644068,11.325,9708513.34604,1.10340093296e+12,9528010.17087,134.45160224,1.17221413533,35.7345020346,561792.0,275976.0,257992746.0,263177.0,188213.0,2302851.10097,200215.261999,841302338.563 +2017-09-29 00:00:00,4193.57466667,16595012.5,69592424013.0,289284083.41,134607.44986,0.832814011834,0.0,1505.55029586,11.0833333333,9269710.48294,1.10340093296e+12,9047637.34333,115.33216245,1.28072910904,36.7184953428,569237.0,254438.0,258247184.0,243539.0,178820.0,1960682.74713,173950.30274,729473582.828 +2017-09-30 00:00:00,4335.36831667,16596737.5,71952969917.5,222088521.672,134715.947309,0.786213398551,0.0,1541.14492754,10.1166666667,7569349.38844,1.10340093296e+12,7690943.39377,101.44145793,1.19392677621,37.2313846705,467807.0,212678.0,258459862.0,204213.0,157673.0,1660940.91986,152977.677889,663214577.875 +2017-10-01 00:00:00,4360.72296667,16598362.5,72380860562.8,171779832.268,134834.617457,0.912847292308,0.0,1566.56153846,15.85,7130546.52534,1.10340093296e+12,7369621.81367,119.05349794,1.52173231964,37.3445721083,416589.0,203653.0,258663515.0,196391.0,155978.0,1439109.2551,114609.74282,499781337.718 +2017-10-02 00:00:00,4386.88375,16600237.5,72823312134.9,250398347.646,134984.842816,1.00150239333,0.0,1966.68,11.65,8380132.03961,1.12359045377e+12,8729898.6625,180.47323995,1.06326121401,30.5663085501,606137.0,295002.0,258958517.0,283862.0,206643.0,2028711.64935,193317.804963,848062737.177 +2017-10-03 00:00:00,4293.3066,16602525.0,71279730159.2,256471830.908,135145.125605,0.875862234973,0.0,1541.70491803,13.325,10223761.0883,1.12386328513e+12,10134350.2293,152.53441884,1.51514674499,37.1309028208,591541.0,282132.0,259240649.0,270946.0,194978.0,1622695.28264,161042.778655,691406024.482 +2017-10-04 00:00:00,4225.175,16604200.0,70155650735.0,204003764.234,135257.34717,0.837474365672,0.0,1737.50746269,15.375,7486251.28872,1.12386328513e+12,7436308.0,136.73283395,1.29361011629,32.878150536,496067.0,232826.0,259473475.0,224107.0,163996.0,1468790.7405,140052.463345,591746166.815 +2017-10-05 00:00:00,4338.852,16605762.5,72049945834.6,87904264.4154,135384.601448,1.018034224,0.0,2185.944,14.5166666667,6983443.36634,1.12386328513e+12,7204663.746,160.34424031,0.917859137802,27.3572101674,552622.0,273243.0,259746718.0,263375.0,195274.0,1666611.72672,187702.466463,814413222.018 +2017-10-06 00:00:00,4345.60333333,16607750.0,72170693759.2,205812106.352,135530.950739,0.920435792453,0.0,1784.27044025,9.21666666667,8882939.96199,1.12386328513e+12,8954115.66833,149.02120217,1.29992420599,32.7264941289,609682.0,283699.0,260030417.0,273619.0,204853.0,1383027.02615,164357.367324,714231923.302 +2017-10-07 00:00:00,4376.19166667,16609725.0,72687340130.6,89524651.8704,135663.119014,0.83650806962,0.0,1463.4556962,8.23333333333,8827072.41506,1.12386328513e+12,8787392.86667,108.21556432,1.64758038181,39.4270133655,505784.0,231226.0,260261643.0,224347.0,161655.0,1055525.54443,126440.906151,553329639.823 +2017-10-08 00:00:00,4602.28088333,16612000.0,76453090033.9,282133882.842,135802.243436,0.764419901099,0.0,1309.80769231,10.75,10167893.5414,1.12386328513e+12,10645075.6832,111.79647505,1.62448700012,46.0796937288,496285.0,238385.0,260500028.0,231239.0,170029.0,1273611.93698,146926.16653,676195487.48 +2017-10-09 00:00:00,4777.96781667,16614012.5,79381217030.7,397258570.2,135950.610767,0.921536217391,0.0,1844.38509317,15.4,8994675.05585,1.12386328513e+12,9983563.75292,149.34098656,0.923253273943,34.7847981065,585027.0,296946.0,260796974.0,288111.0,200906.0,2564018.87724,234154.70571,1118783648.0 +2017-10-10 00:00:00,4782.28,16616012.5,79462424258.5,347920434.56,136104.894381,0.9642725875,0.0,1894.38125,10.4333333333,8938807.50892,1.12386328513e+12,10009312.04,167.2582099,0.882720496003,34.1946598396,613363.0,303101.0,261100075.0,293330.0,206268.0,1952289.66774,245520.322652,1174146928.61 +2017-10-11 00:00:00,4819.48576667,16617750.0,80089009599.0,296445764.423,136246.131596,1.01609507194,0.0,2104.02158273,16.9,7765589.02337,1.12386328513e+12,8773873.83822,148.17289183,1.08491683044,31.0743511493,604454.0,292459.0,261392534.0,282969.0,203747.0,1778444.1617,173808.059652,837665469.625 +2017-10-12 00:00:00,5325.13068333,16619662.5,88501874725.4,680358364.327,136395.695673,0.977542986928,0.0,1916.10457516,10.6666666667,8547734.68041,1.12386328513e+12,10754101.415,174.4145147,1.00362058243,37.9074255902,588009.0,293164.0,261685698.0,282958.0,205452.0,1979554.7664,207938.592655,1107300179.99 +2017-10-13 00:00:00,5563.80656667,16621362.5,92478045824.4,953598649.483,136535.163004,1.02549508088,0.0,2278.08088235,17.1,7597986.38258,1.12386328513e+12,10610179.1226,281.53458216,0.761164409562,35.5848902756,660223.0,309819.0,261995517.0,299488.0,215829.0,1971283.38377,260329.379207,1448422309.53 +2017-10-14 00:00:00,5739.43873333,16623125.0,95407407494.0,328701504.664,136679.437227,1.02322143972,0.0,2079.0070922,13.1666666667,7877324.11724,1.12386328513e+12,11022592.0874,227.59563891,1.11591845571,38.96442653,594481.0,293140.0,262288657.0,282673.0,220035.0,1518393.19597,178337.012774,1023554358.7 +2017-10-15 00:00:00,5647.31166667,16625562.5,93889733071.1,490476846.895,136853.72196,0.893767861538,0.0,1453.70769231,7.93333333333,11601113.0653,1.18295480624e+12,14217107.1208,162.7073282,1.69059543495,51.8009869733,578160.0,283473.0,262572130.0,275556.0,212247.0,1324663.96362,153804.232192,868580434.843 +2017-10-16 00:00:00,5711.20586667,16627737.5,94964431959.4,322723336.557,137013.412833,0.917763637931,0.0,1808.76436782,12.3,10351762.4275,1.1967926941e+12,13050105.4053,193.41946089,1.17696328426,42.9788898872,643456.0,314725.0,262886855.0,305074.0,218467.0,1925205.56373,201231.380161,1149273838.93 +2017-10-17 00:00:00,5603.71294,16629787.5,93188555403.2,322503478.12,137175.210842,0.98657322561,0.0,2039.25609756,10.1,9756833.55236,1.1967926941e+12,12204886.7833,209.13726138,1.13932426563,37.8532245284,670954.0,334438.0,263221293.0,323040.0,223723.0,2826171.93715,198287.469997,1111146061.46 +2017-10-18 00:00:00,5546.1761,16631675.0,92242198388.0,627801313.918,137328.856587,1.01752149007,0.0,2182.64238411,14.45,8983426.01467,1.1967926941e+12,11106217.6402,192.2026716,0.826325920344,34.9973671027,646477.0,329579.0,263550872.0,319822.0,220230.0,2154353.2619,251680.677127,1395865356.31 +2017-10-19 00:00:00,5727.6335,16633900.0,95272882875.6,376178013.951,137505.795942,0.994041320225,0.0,2005.53370787,14.225,10589733.9776,1.1967926941e+12,13368296.589,191.51239568,0.95556525997,38.771649651,692404.0,356985.0,263907857.0,347287.0,235973.0,1911311.86748,252888.263828,1448451291.66 +2017-10-20 00:00:00,5979.45984,16636137.5,99475116074.0,583507046.857,137683.545203,0.993012631285,0.0,1745.30167598,12.125,10649226.8651,1.1967926941e+12,13875336.5587,161.97244556,1.28247114216,45.9255307159,644654.0,312409.0,264220266.0,302533.0,207223.0,1927247.42106,187097.578002,1118742453.83 +2017-10-21 00:00:00,6020.37168333,16638050.0,1.00167245086e+11,555571195.712,137842.677252,1.04007875163,0.0,2040.89542484,10.6,9102411.7897,1.1967926941e+12,12037733.1808,167.76730117,1.34746336496,40.1079314594,606416.0,312257.0,264532523.0,303876.0,220117.0,1562588.59974,154383.959911,929448820.609 +2017-10-22 00:00:00,5983.18455,16640325.0,99562135447.0,469066735.292,138025.639345,1.00528622527,0.0,1588.63186813,8.1,10827705.5276,1.1967926941e+12,14108349.1689,155.33193023,1.44420238597,50.2925125854,573796.0,289131.0,264821654.0,281552.0,187537.0,1499204.49493,168281.949528,1006861960.46 +2017-10-23 00:00:00,5876.07986667,16642462.5,97792438828.0,633277065.085,138191.880629,0.972171251462,0.0,1848.51461988,12.45,10173283.765,1.1967926941e+12,13224117.7399,185.64433949,0.569625816508,43.186189261,640545.0,316096.0,265137750.0,304154.0,202411.0,2994818.33705,407836.91191,2396482266.96 +2017-10-24 00:00:00,5505.82776667,16644550.0,91642025553.7,628021830.344,138365.729573,1.04101164072,0.0,2079.16167665,10.4166666667,9935312.2149,1.1967926941e+12,12165126.4504,199.79056912,0.598870700579,36.2693045501,716443.0,347220.0,265484970.0,334582.0,214931.0,2586032.10808,381933.957849,2102862590.16 +2017-10-25 00:00:00,5669.62253333,16646862.5,94381426739.3,446193087.806,138545.119551,0.969675556757,0.0,1704.94594595,12.9,11006184.1902,1.1967926941e+12,13473857.9505,141.97537543,0.651321799706,44.1194898659,636240.0,315415.0,265800385.0,303906.0,211056.0,1984823.18036,376845.267046,2136570417.62 +2017-10-26 00:00:00,5893.13841667,16649112.5,98115524477.2,450583865.777,138676.943719,0.732356488889,0.0,1476.81666667,5.83333333333,12999790.287,1.23377727305e+12,13483500.6973,112.65051758,0.706591269947,52.3777740046,555497.0,265827.0,266066212.0,254278.0,177338.0,1743919.65748,334373.012811,1970506447.29 +2017-10-27 00:00:00,5772.50498333,16650412.5,96114589130.8,402366481.797,138784.266359,1.03194846154,0.0,2372.03846154,14.4833333333,7510989.94359,1.45283977914e+12,8162322.04643,166.66745997,0.888882545506,34.3194964635,552374.0,246692.0,266312904.0,239768.0,165040.0,2003977.2249,165001.266746,952470634.548 +2017-10-28 00:00:00,5776.69695,16651475.0,96190524845.5,278764450.64,138869.929946,1.00780690588,0.0,2436.07058824,22.925,6138789.85775,1.45283977914e+12,6888711.11288,175.03828084,1.10815938942,34.5246617621,440621.0,207066.0,266519970.0,202033.0,150593.0,1417695.81194,111675.115751,645113300.55 +2017-10-29 00:00:00,6155.43402,16653400.0,1.02508904909e+11,572711007.534,139026.70324,1.0180084026,0.0,2168.99350649,15.7333333333,11122042.8011,1.45283977914e+12,13055675.5564,278.85712501,1.03820804557,40.6128197665,666706.0,334025.0,266853995.0,317564.0,250060.0,1659959.9051,212275.095961,1306645347.28 +2017-10-30 00:00:00,6105.87422,16655237.5,1.01694785279e+11,144588378.864,139177.894083,1.02850913605,0.0,2150.18367347,15.9,10616495.401,1.45283977914e+12,12373554.1068,263.59097424,0.762970152388,40.5882022845,672642.0,316077.0,267170072.0,305616.0,225551.0,1855584.22745,275383.115272,1681454664.16 +2017-10-31 00:00:00,6388.64516667,16656962.5,1.06415422967e+11,454449998.266,139320.999693,1.03699717391,0.0,2011.12318841,15.85,9966505.88669,1.45283977914e+12,12093705.3005,231.89499927,0.786564377871,45.0462384159,611373.0,277535.0,267447607.0,267062.0,188029.0,1916686.47664,248790.188613,1589432236.0 +2017-11-01 00:00:00,6665.30668333,16658325.0,1.11032844956e+11,630017228.472,139434.717791,1.04328530275,0.0,2218.23853211,9.81666666667,7872095.22934,1.45283977914e+12,10194586.5722,219.15266455,0.830188625827,43.6010061531,733878.0,241788.0,267689395.0,234730.0,243457.0,1711620.59813,190517.265034,1269855999.92 +2017-11-02 00:00:00,7068.0201,16660787.5,1.17758780932e+11,1143999865.2,139590.32714,1.03739566,0.0,2276.49333333,10.55,10833158.5725,1.45283977914e+12,14715617.8482,277.59079476,0.635856476922,44.555529863,704944.0,341474.0,268030869.0,329152.0,234241.0,2251378.165,338534.067496,2392765593.6 +2017-11-03 00:00:00,7197.72006,16662275.0,1.19930391013e+11,374814688.995,139714.873251,1.04660597479,0.0,2332.75630252,18.875,8594305.80084,1.45283977914e+12,12261316.1222,271.77385265,0.757280998475,45.6154608472,670928.0,277598.0,268308467.0,268570.0,203967.0,3036929.60935,232314.537958,1672135010.09 +2017-11-04 00:00:00,7437.54331667,16663900.0,1.23938478075e+11,563573963.149,139848.545492,1.02824800769,0.0,2262.46923077,15.5166666667,9388737.42949,1.45283977914e+12,13655329.5294,273.249729,0.99120078337,48.0017223703,588058.0,294121.0,268602588.0,283626.0,228764.0,5765969.34506,191510.111861,1424364752.55 +2017-11-05 00:00:00,7377.01236667,16665662.5,1.22942798361e+11,568573468.153,139995.561562,1.04266716312,0.0,1785.30496454,14.9,10183169.0581,1.45283977914e+12,13953618.8916,197.6563993,1.10405466374,57.443343602,555458.0,251728.0,268854316.0,243244.0,180241.0,6077425.12155,177541.607647,1309726635.21 +2017-11-06 00:00:00,6989.07166667,16667325.0,1.16489128917e+11,832822399.364,140134.487161,1.04455337594,0.0,2037.81203008,12.0166666667,9605400.60094,1.45283977914e+12,12842419.1875,240.33789733,0.847888944576,49.068809738,608650.0,271029.0,269125345.0,260465.0,199667.0,2782648.58633,224420.651962,1568492020.04 +2017-11-07 00:00:00,7092.12723333,16669275.0,1.18220619187e+11,533993339.48,140294.602454,1.02638008333,0.0,2151.51282051,10.7333333333,11266484.9154,1.45283977914e+12,15347363.3329,294.12731396,0.871607661323,47.4193365384,714349.0,335636.0,269460981.0,323686.0,241986.0,3523838.11587,257469.893112,1826009240.7 +2017-11-08 00:00:00,7415.87825,16671075.0,1.23630662497e+11,1261823617.31,140442.466119,1.02683100694,0.0,2092.68055556,15.3583333333,10399832.2296,1.45283977914e+12,15069064.604,306.25172521,0.826903574768,51.833129884,646100.0,301346.0,269762327.0,288774.0,238978.0,4267266.91927,254715.518167,1888939271.11 +2017-11-09 00:00:00,7158.03706,16672987.5,1.19345862426e+11,528018381.566,140599.259605,1.02479402614,0.0,2230.59477124,10.7833333333,11049821.7439,1.45283977914e+12,15722628.4023,361.32993999,0.717960174355,47.6913715636,727945.0,341281.0,270103608.0,329691.0,246946.0,2237809.57166,316706.973619,2267000254.33 +2017-11-10 00:00:00,6719.39785,16674487.5,1.12042515457e+11,1128392930.68,140725.261173,1.05001306667,0.0,2264.54166667,18.05,8139094.74496,1.42336721314e+12,11846298.4095,319.97295719,0.628934440816,45.0021982947,619943.0,271745.0,270375353.0,260777.0,202029.0,2333950.77396,289374.033139,1944419256.12 +2017-11-11 00:00:00,6362.85103333,16675487.5,1.06103642871e+11,805734191.04,140809.921279,1.058251325,0.0,2432.925,16.7166666667,5426063.16331,1.36442208112e+12,8125360.76957,317.05792683,0.623462458309,43.0564207214,455431.0,194634.0,270569987.0,189193.0,155561.0,1664880.36971,211248.954813,1344145630.42 +2017-11-12 00:00:00,5716.30158333,16676487.5,95327831900.7,1601736904.28,140894.170398,1.0531139875,0.0,2324.575,27.2666666667,5426063.16331,1.36442208112e+12,8791671.83517,583.61046709,0.490835718217,48.6776885044,467890.0,185966.0,270755953.0,182691.0,146060.0,2087930.62715,322635.539411,1844282044.77 +2017-11-13 00:00:00,6550.22753333,16678237.5,1.0924625048e+11,1259093767.51,141040.02069,1.0417878,0.0,2209.27857143,18.6,9495610.53579,1.36442208112e+12,16126660.1871,783.38626441,0.784488439069,53.651180449,694828.0,309299.0,271065252.0,299449.0,232312.0,4374153.69982,322934.811814,2115296495.82 +2017-11-14 00:00:00,6635.41263333,16679837.5,1.10677604469e+11,597502689.367,141171.529357,1.02741146094,0.0,2124.9609375,20.975,8681701.06129,1.36442208112e+12,14299314.2248,615.08687921,0.801734602963,54.0378148945,604054.0,271995.0,271337247.0,261563.0,202204.0,3861149.03693,276286.800024,1833276923.3 +2017-11-15 00:00:00,7301.42992,16681737.5,1.218005373e+11,925948609.953,141330.507773,1.04591063158,0.0,2117.02631579,18.275,10309520.0103,1.36442208112e+12,17742474.7056,603.50996198,0.786428979587,56.8051093932,709142.0,321788.0,271659035.0,311421.0,231600.0,3422899.06038,318338.976177,2324329725.36 +2017-11-16 00:00:00,7815.0307,16683637.5,1.3038313925e+11,1167106378.18,141485.971754,1.02278934868,0.0,2042.07894737,12.55,10309520.0103,1.36442208112e+12,18216836.5617,502.64025918,0.798489095757,60.4927492189,677301.0,310396.0,271969431.0,300307.0,221862.0,3817994.31245,300898.318079,2351529593.37 +2017-11-17 00:00:00,7786.88436667,16685725.0,1.29929811149e+11,1009820547.55,141658.738026,1.03452857485,0.0,1836.02994012,9.15,11326906.8534,1.36442208112e+12,18692415.9222,401.16643265,0.691264843141,63.2024895497,684253.0,306617.0,272276048.0,286083.0,228761.0,3818219.59309,360016.346462,2803405660.01 +2017-11-18 00:00:00,7817.14038333,16687425.0,1.30447943861e+11,541082170.875,141801.236059,1.04777965441,0.0,1991.72058824,11.75,9224307.37762,1.36442208112e+12,15016726.6764,289.98839235,0.788924682748,57.428984045,614839.0,270874.0,272546922.0,263154.0,197143.0,2716113.89752,252240.604948,1971800219.26 +2017-11-19 00:00:00,8007.65406667,16689425.0,1.33643141972e+11,541743546.81,141968.113951,1.042986825,0.0,1655.34375,12.375,10852126.3266,1.36442208112e+12,17376609.3247,247.44354414,1.11756154486,67.949445681,603429.0,264855.0,272811777.0,257447.0,177053.0,5442164.82322,201102.440798,1610358777.87 +2017-11-20 00:00:00,8255.59681667,16691612.5,1.3779922302e+11,546752953.457,142146.383395,1.01868253714,0.0,1921.16571429,7.5,11869513.1697,1.36442208112e+12,20065228.0629,329.01817427,0.867693019147,61.7939091402,734768.0,336204.0,273147981.0,326795.0,217143.0,4224222.22523,290024.019871,2394321375.2 +2017-11-21 00:00:00,8059.8,16693775.0,1.34548487745e+11,1004515766.65,142329.053084,1.05589415607,0.0,2145.03468208,13.1,11733861.5907,1.36442208112e+12,19226652.9,310.29655182,0.782585113768,53.7071652192,753813.0,371091.0,273519072.0,343461.0,234280.0,3637233.5219,315977.969465,2546719238.29 +2017-11-22 00:00:00,8268.035,16695312.5,1.38037428086e+11,494283581.323,142460.100609,1.06542703252,0.0,2087.06504065,9.03333333333,8342572.11359,1.36442208112e+12,13902700.8525,205.61524966,0.832780681987,56.1419268246,673818.0,256709.0,273775781.0,247516.0,206833.0,3081911.81167,209312.642256,1730604252.11 +2017-11-23 00:00:00,8148.95,16697587.5,1.36067805658e+11,425395614.836,142626.033008,1.05689426115,0.0,2243.3566879,15.35,10648648.958,1.36442208112e+12,17540614.875,265.91956914,0.739516767119,51.5585426977,747161.0,352207.0,274127988.0,338456.0,239557.0,3406958.9905,301334.556324,2455560232.76 +2017-11-24 00:00:00,8250.97833333,16699450.0,1.37786800129e+11,644675714.794,142782.276192,1.04861197315,0.0,2051.91275168,9.75,9977010.84138,1.36196682165e+12,16712356.6142,233.53648718,0.642572016567,56.5664763328,698358.0,305735.0,274433723.0,289866.0,208134.0,2677848.85112,326194.797336,2691426205.27 +2017-11-25 00:00:00,8707.40726667,16701400.0,1.45425891724e+11,677327101.077,142945.742368,1.04786010256,0.0,2158.26282051,13.025,10445729.4715,1.34700143056e+12,18041747.8565,195.63976527,0.788769024154,55.4902574297,697525.0,336689.0,274770412.0,318480.0,219357.0,2899917.65325,272023.837089,2368622335.77 +2017-11-26 00:00:00,9284.1438,16703312.5,1.55075955186e+11,183816238.479,143105.202544,1.04222337255,0.0,2154.75163399,15.375,10244850.0586,1.34700143056e+12,18860738.1297,191.22207725,0.862340505802,59.2436180881,712606.0,329677.0,275100089.0,317735.0,215129.0,2050315.30767,243954.918399,2264912543.13 +2017-11-27 00:00:00,9718.29505,16705437.5,1.62348370564e+11,1100089826.5,143283.259974,1.04739664706,0.0,2230.91764706,13.35,11383166.7318,1.34700143056e+12,22128557.8289,236.5030831,0.672359405585,60.5126450816,829650.0,379256.0,275479345.0,363700.0,241241.0,2426385.16651,351226.302999,3413320841.86 +2017-11-28 00:00:00,9952.50882,16707387.5,1.66280421453e+11,824886242.442,143449.05767,1.06280574359,0.0,2346.00641026,9.96666666667,10445729.4715,1.34700143056e+12,21029651.1367,245.23091351,0.672061365715,59.6978909293,816744.0,365977.0,275845322.0,350166.0,240917.0,2880931.73889,326641.438639,3250901799.03 +2017-11-29 00:00:00,9879.32833333,16709550.0,1.65079130752e+11,3006736495.28,143633.200428,1.06440900578,0.0,2301.0982659,10.0833333333,11584046.1447,1.34700143056e+12,23310275.2025,290.90212855,0.611135288821,60.8856418439,903004.0,398090.0,276243412.0,382774.0,259927.0,3262042.9424,401449.92008,3966055569.86 +2017-11-30 00:00:00,10147.372,16711637.5,1.69579202442e+11,2130663923.37,143811.606931,1.06830241317,0.0,2301.71257485,17.1,11182287.3189,1.34700143056e+12,22988871.266,270.63114407,0.687522289623,62.2520954032,851419.0,384386.0,276627798.0,368696.0,267508.0,2697792.32672,342989.773519,3480444824.09 +2017-12-01 00:00:00,10883.912,16713925.0,1.81912888875e+11,1589331512.94,144007.066425,1.06808466667,0.0,2256.32786885,15.2,12253644.1877,1.34700143056e+12,26605722.884,247.0519056,1.02943900944,66.8086835324,869274.0,412908.0,277040706.0,371320.0,270409.0,2319117.91463,246207.097492,2679696382.88 +2017-12-02 00:00:00,11071.3683333,16715937.5,1.85068301099e+11,965994254.356,144173.910471,1.03629842236,0.0,2027.04347826,10.35,10780528.493,1.34700143056e+12,23388265.6042,190.29585342,1.22839130067,74.7285593446,683882.0,326354.0,277367060.0,296727.0,219519.0,2142790.41724,179323.628572,1985357942.79 +2017-12-03 00:00:00,11332.622,16718137.5,1.89460332832e+11,592011274.216,144358.248478,1.04737503977,0.0,2005.93181818,8.38333333333,11784925.5576,1.34700143056e+12,26076363.222,187.45114274,1.33975386044,76.6365703542,762992.0,353044.0,277720104.0,332484.0,243213.0,1870464.10433,178200.728748,2019481499.03 +2017-12-04 00:00:00,11584.83,16720400.0,1.93702991532e+11,1283672891.4,144551.61085,1.06830039779,0.0,2213.73480663,8.63333333333,12119724.5791,1.34700143056e+12,27786214.755,226.11990963,1.10834503878,71.9521984489,885109.0,400686.0,278120790.0,381149.0,265791.0,2613354.1793,224534.763324,2601197062.2 +2017-12-05 00:00:00,11878.4333333,16722625.0,1.98638586221e+11,999891969.541,144740.052069,1.05865853371,0.0,2279.26404494,13.0,11918845.1662,1.34700143056e+12,28080616.4,219.679754,1.08847802919,71.5758474159,891235.0,405709.0,278526499.0,378024.0,248754.0,3015982.76509,224596.150628,2667850402.16 +2017-12-06 00:00:00,13540.98,16724975.0,2.26472551976e+11,1982715220.45,144939.152759,1.0590462234,0.0,2359.50531915,12.075,14867776.0589,1.40797530473e+12,34001400.78,257.16995428,0.973249162747,79.5867241545,978251.0,443587.0,278970086.0,415131.0,262810.0,3531510.98128,267883.092437,3627399597.02 +2017-12-07 00:00:00,16501.9716667,16726862.5,2.76026211047e+11,4548758961.59,145096.995341,1.04531511258,0.0,2465.86092715,10.3333333333,11941671.1962,1.59089692726e+12,35850533.4458,361.57706839,0.660893460357,99.6769288126,869098.0,372345.0,279342431.0,356607.0,238956.0,3400920.70859,340308.567613,5615762340.67 +2017-12-08 00:00:00,16007.4366667,16728825.0,2.67785606695e+11,3800432531.58,145261.006392,1.05135289103,0.0,2468.53846154,15.5,12337090.7723,1.59089692726e+12,40290718.09,641.42966479,0.864337271572,107.720093472,902011.0,385092.0,279727523.0,371809.0,266466.0,2492427.0136,299816.95225,4799300874.74 +2017-12-09 00:00:00,15142.8341521,16731000.0,2.53354758199e+11,2195860926.73,145443.926726,1.05126628736,0.0,2318.38505747,11.95,13760601.246,1.59089692726e+12,40234510.3422,567.08842445,1.06704777882,102.932804102,877574.0,403399.0,280130922.0,390742.0,318896.0,2895169.9041,256978.973095,3891389970.16 +2017-12-10 00:00:00,14869.805,16733050.0,2.48817190555e+11,2539286892.7,145617.18599,1.05645892683,0.0,2081.82926829,10.4833333333,12969762.0939,1.59089692726e+12,36118756.345,458.10029691,1.0439508704,109.234849556,739391.0,341420.0,280472342.0,330823.0,262141.0,1987675.08042,240250.798005,3572482517.43 +2017-12-11 00:00:00,16762.1166667,16735187.5,2.80517165314e+11,2487997751.02,145798.522593,1.06044797076,0.0,2155.54385965,13.4,13523349.5004,1.59089692726e+12,42517108.925,483.63865068,1.02856109974,119.19715208,867654.0,368598.0,280840940.0,357068.0,256056.0,2687922.77011,254835.483408,4271582103.7 +2017-12-12 00:00:00,17276.3933333,16737137.5,2.89157370724e+11,1992977378.0,145964.087445,1.06131315385,0.0,2390.87820513,13.1,12337090.7723,1.59089692726e+12,41532449.5733,537.94407913,0.74619566638,115.242228079,867771.0,372977.0,281213917.0,355339.0,244992.0,3302129.25712,333417.117148,5760245259.92 +2017-12-13 00:00:00,16808.3666667,16739462.5,2.81363023503e+11,2027550684.5,146160.701474,1.05706467204,0.0,2282.6827957,11.525,14709608.2285,1.59089692726e+12,47718952.9667,604.2979452,1.05694566912,115.965966143,958476.0,424579.0,281638496.0,407341.0,259062.0,3267550.7084,277147.447668,4658395921.13 +2017-12-14 00:00:00,16678.892,16741775.0,2.79234257113e+11,610207126.688,146353.441376,1.04183730811,0.0,2652.12972973,8.23333333333,14630524.3133,1.59089692726e+12,47709970.566,644.60794431,1.37466523053,100.52356502,1072861.0,490644.0,282129140.0,470650.0,225507.0,2943542.64673,215114.769664,3587876010.83 +2017-12-15 00:00:00,17771.9,16743887.5,2.97570694261e+11,2066395216.58,146532.233028,1.05793876923,0.0,2400.44970414,13.15,13365181.67,1.59089692726e+12,46748982.95,592.70393429,1.14088464028,118.509879312,942513.0,405676.0,282534816.0,389126.0,256456.0,2756649.27952,237114.589747,4213976777.53 +2017-12-16 00:00:00,19498.6833333,16746025.0,3.26525438567e+11,1636509991.67,146712.908841,1.05658370175,0.0,2129.95321637,13.05,13523349.5004,1.59089692726e+12,50569835.225,534.01138337,1.45433707355,143.019791462,819304.0,364222.0,282899038.0,349526.0,230740.0,2356102.92275,183692.723781,3581766251.64 +2017-12-17 00:00:00,19289.785,16748337.5,3.23071829482e+11,1641066517.69,146905.507609,1.04107442162,0.0,2118.43243243,11.6,14630524.3133,1.59089692726e+12,53191582.1375,535.43867532,1.08452566425,140.175358475,877464.0,391910.0,283290948.0,375878.0,234246.0,2389062.95524,262597.628548,5065451796.19 +2017-12-18 00:00:00,18961.8566667,16750612.5,3.17622713304e+11,2021140821.09,147095.157989,1.04203505495,0.0,2166.14835165,11.45,16946489.2357,1.71804583348e+12,52600190.3933,587.12548366,1.11360250933,137.660691061,922523.0,394239.0,283685187.0,376724.0,233159.0,3005751.29995,257014.99949,4873481581.5 +2017-12-19 00:00:00,17737.1116667,16752362.5,2.97138524343e+11,2215330000.93,147243.580305,1.0601594,0.0,2704.44285714,9.9,13035760.9505,1.87310547522e+12,41629001.0817,662.59550536,1.13465642727,113.021630769,887697.0,378622.0,284063809.0,362550.0,203360.0,1984897.72988,212627.844639,3771403823.8 +2017-12-20 00:00:00,16026.2716667,16754062.5,2.68505157145e+11,2752775707.11,147389.481124,1.07280013971,0.0,2722.625,11.25,12663310.6376,1.87310547522e+12,40786861.3917,911.59174277,0.812362940849,113.03450863,853863.0,370277.0,284434086.0,352242.0,238891.0,2227875.17809,321480.906064,5152140336.23 +2017-12-21 00:00:00,16047.51,16755712.5,2.68887463901e+11,1989091729.43,147526.58848,1.03869209091,0.0,2541.53030303,10.85,12290860.3248,1.87310547522e+12,43552942.14,1128.76167038,1.21826587934,132.919815946,840739.0,335482.0,284769568.0,318502.0,188722.0,1791086.42938,228091.561744,3660301618.01 +2017-12-22 00:00:00,15190.945,16757650.0,2.54564539479e+11,5352015515.54,147691.247935,1.06231906452,0.0,2455.79354839,16.5,14432449.6238,1.87310547522e+12,51049170.6725,1495.94647734,1.17971241041,137.022384454,890731.0,380648.0,285150216.0,360730.0,234495.0,1901698.95019,291040.972957,4421187412.93 +2017-12-23 00:00:00,15360.2616667,16759387.5,2.57428577373e+11,1967536506.4,147838.593212,1.06003796403,0.0,2217.34532374,14.0166666667,12942648.3723,1.87310547522e+12,41833672.6492,1065.61559484,1.74647938389,139.698417703,729637.0,308211.0,285458427.0,290746.0,198555.0,1781229.26358,160500.926647,2465336231.04 +2017-12-24 00:00:00,13949.175,16761287.5,2.33806132563e+11,1798168177.65,148000.342927,1.06414286184,0.0,1838.96710526,10.8666666667,14153111.8891,1.87310547522e+12,37634874.15,881.12136284,1.52272756101,138.787679677,652209.0,279523.0,285737950.0,267959.0,202080.0,1427328.52493,182640.771341,2547688081.56 +2017-12-25 00:00:00,14119.0283333,16762975.0,2.36676918976e+11,1134112808.24,148142.193631,1.05074595556,0.0,1695.74814815,10.5,12570198.0594,1.87310547522e+12,32706729.1342,689.39441204,1.33193410634,146.595142312,565074.0,228926.0,285966876.0,216690.0,148542.0,1810627.09799,178454.354516,2519602087.62 +2017-12-26 00:00:00,15999.0483333,16764750.0,2.68220045546e+11,1745062014.35,148291.338094,1.05031311972,0.0,1742.53521127,13.375,13221986.107,1.87310547522e+12,38893686.4983,725.62381816,1.26103038114,161.686070685,605853.0,247440.0,286214316.0,232606.0,153759.0,2185221.90059,198300.045389,3172612010.67 +2017-12-27 00:00:00,15589.3216667,16766700.0,2.61381479588e+11,1619268857.17,148457.882881,1.06759478846,0.0,1972.06410256,8.13333333333,14525562.202,1.87310547522e+12,41529952.92,784.81712352,0.908155163956,138.58297579,749191.0,307642.0,286521958.0,293690.0,168263.0,2323583.6184,301139.852755,4694566031.24 +2017-12-28 00:00:00,14380.5816667,16768562.5,2.41141682464e+11,1883494461.43,148619.280134,1.08320304027,0.0,2047.33557047,9.8,13873774.1545,1.87310547522e+12,37008426.9192,785.83389168,1.05255514394,124.84578683,741488.0,305053.0,286827011.0,290853.0,171224.0,2067417.47416,251609.98993,3618298008.33 +2017-12-29 00:00:00,14640.14,16770625.0,2.45524297888e+11,1274049463.72,148792.159497,1.04775371515,0.0,2144.38787879,8.06666666667,15363575.406,1.87310547522e+12,40531227.59,785.79504963,1.13223540164,117.853617301,838925.0,353824.0,287180835.0,337150.0,182523.0,2311057.65923,251563.857261,3682930089.23 +2017-12-30 00:00:00,13215.574,16772462.5,2.21657719331e+11,1728481566.87,148944.581153,1.03688201361,0.0,2342.9047619,10.7,13687548.998,1.87310547522e+12,33640243.617,778.5711097,0.876877531621,100.383793998,815099.0,344407.0,287525242.0,327455.0,187663.0,2243962.34387,298339.393514,3942726332.1 +2017-12-31 00:00:00,14165.575,16774500.0,2.37620437838e+11,1142728354.65,149113.621439,1.03705696933,0.0,1781.73006135,9.13333333333,15177350.2495,1.87310547522e+12,35435185.8625,545.14452622,1.10115005561,125.970638362,678712.0,290422.0,287815664.0,278158.0,204038.0,1638125.54625,234540.652572,3322403204.56 +2018-01-01 00:00:00,13812.1866667,16776450.0,2.31719459004e+11,744866630.509,149276.389109,1.0433825,0.0,1549.72435897,13.9,14975580.9597,1.92258060498e+12,32334328.9867,469.41303646,1.30924400164,138.227163984,593282.0,241757.0,288057421.0,231679.0,157092.0,1683244.82943,184794.662678,2552418375.92 +2018-01-02 00:00:00,15005.8566667,16778587.5,2.51777079094e+11,1567582731.9,149454.462968,1.04136759649,0.0,1994.03508772,7.98333333333,16415540.6674,1.93113645449e+12,40553327.6417,649.16497626,1.18587013588,122.635624411,850801.0,340980.0,288398401.0,324425.0,175840.0,2536938.59566,234989.05082,3526212014.84 +2018-01-03 00:00:00,15053.2616667,16780550.0,2.52602010061e+11,1138506779.2,149621.748542,1.06551321019,0.0,2522.05732484,9.55,15071578.2735,1.93113645449e+12,39612658.0758,749.68547259,1.43244848446,103.108718763,937530.0,395963.0,288794364.0,376433.0,209685.0,2816884.61238,189339.128214,2850171440.75 +2018-01-04 00:00:00,15199.355,16782650.0,2.55085455191e+11,1371803859.92,149800.808436,1.06583270238,0.0,2529.80952381,13.95,16127548.7258,1.93113645449e+12,42527795.29,778.26109477,1.07924604787,102.933855744,1054711.0,425008.0,289219372.0,402643.0,205100.0,2737825.46134,266691.835512,4053543883.55 +2018-01-05 00:00:00,17174.12,16784437.5,2.88257943758e+11,1764169571.11,149953.480355,1.0676357972,0.0,2396.55244755,9.48333333333,13727615.8797,1.93113645449e+12,41569957.46,701.35602085,0.827695246181,124.724362108,888402.0,342707.0,289562079.0,322200.0,181631.0,2921230.73442,300697.150592,5164208947.92 +2018-01-06 00:00:00,17319.198,16786537.5,2.90729366697e+11,1024721001.25,150130.654694,1.05460916071,0.0,2135.99404762,9.76666666667,16127548.7258,1.93113645449e+12,46900388.184,694.47790564,1.23060858228,134.871173939,889098.0,358847.0,289920926.0,342679.0,241394.0,2979615.08569,227080.970007,3932860281.58 +2018-01-07 00:00:00,16651.4716667,16788562.5,2.79554272793e+11,946406884.752,150300.388301,1.04773831481,0.0,2272.75925926,14.3,15551564.8428,1.93113645449e+12,43826673.4267,686.11400249,0.921736983743,122.61171089,910004.0,368187.0,290289113.0,352796.0,162523.0,2757179.42461,294130.977742,4897713642.16 +2018-01-08 00:00:00,15265.9066667,16790637.5,2.56324304949e+11,1742246003.55,150474.795925,1.05064833735,0.0,2082.36144578,14.875,15935554.0981,1.93113645449e+12,41050023.0267,694.5264055,1.04651810729,122.310547621,895996.0,345672.0,290634785.0,329050.0,233898.0,2520926.89168,264641.995797,4040000007.92 +2018-01-09 00:00:00,14714.2533333,16792687.5,2.47091858022e+11,1182426648.29,150647.750218,1.05459934756,0.0,2196.73780488,14.375,15743559.4704,1.93113645449e+12,39993340.56,752.4182028,1.08684124002,114.458777239,919149.0,360265.0,290995050.0,340700.0,206394.0,2246011.72907,257849.821998,3794067602.84 +2018-01-10 00:00:00,15126.3983333,16794762.5,2.54044267489e+11,1634548780.4,150823.410584,1.0581949759,0.0,2092.72891566,13.7,15935554.0981,1.93113645449e+12,41068171.475,720.32570087,1.07551780415,121.715780176,876989.0,347393.0,291342443.0,330491.0,194819.0,2162979.76075,259905.10711,3931428179.01 +2018-01-11 00:00:00,13296.794,16797175.0,2.23348575757e+11,1663185737.56,151027.434253,1.05711745596,0.0,1751.08290155,11.425,18527481.5719,1.93113645449e+12,40136372.689,697.44083354,1.14839534969,122.358755399,822010.0,337959.0,291680402.0,322216.0,204041.0,1858450.48095,270807.50844,3600871653.38 +2018-01-12 00:00:00,13912.882,16799400.0,2.33728069871e+11,1014053986.14,151215.165292,1.05466875843,0.0,1685.90449438,8.16666666667,17087521.8643,1.93113645449e+12,38260425.5,617.63579417,1.21245900363,131.790878011,747265.0,300091.0,291980493.0,286175.0,191086.0,1779515.71814,234452.116373,3261904629.75 +2018-01-13 00:00:00,14499.7733333,16801262.5,2.43614497964e+11,740504186.96,151366.346293,1.0146375906,0.0,1783.45637584,9.68333333333,16501289.1138,2.13425417777e+12,33603224.7,528.46632102,1.32611413235,130.46256497,652049.0,265735.0,292246228.0,253379.0,176924.0,1365097.69525,180298.683402,2614290041.62 +2018-01-14 00:00:00,13852.92,16803200.0,2.32773385344e+11,804914641.612,151529.198247,1.05065776774,0.0,1516.41935484,7.73333333333,17165770.5546,2.2278476385e+12,32575141.38,491.32446483,1.25620435128,143.14838012,592041.0,235045.0,292481273.0,224444.0,154354.0,1269172.79927,193346.286562,2678410640.04 +2018-01-15 00:00:00,14012.196,16805075.0,2.35476004695e+11,758546178.583,151688.097754,1.05933004667,0.0,1824.15333333,8.48333333333,16612036.0206,2.2278476385e+12,32326136.172,510.11761779,1.18155572397,122.14154345,670839.0,273623.0,292754896.0,259372.0,173183.0,1497810.16815,201862.474143,2828536552.74 +2018-01-16 00:00:00,11180.9983333,16807062.5,1.87919737801e+11,2762626868.92,151855.056375,1.05005422013,0.0,1910.22012579,13.025,17608758.1818,2.2278476385e+12,28025172.3225,606.38246009,0.959737422673,95.4883380134,737398.0,303725.0,293058621.0,287366.0,174727.0,2889286.58911,270270.01332,3021888568.48 +2018-01-17 00:00:00,11116.9466667,16809150.0,1.86866424062e+11,2926596198.21,152032.445681,1.06221141317,0.0,1890.84431138,13.425,18494733.4362,2.2278476385e+12,29865677.22,675.09668652,1.09448310181,97.2592164117,768381.0,315771.0,293374392.0,300012.0,196755.0,2469526.19425,252411.086289,2806040584.35 +2018-01-18 00:00:00,11345.4233333,16811312.5,1.90731457101e+11,1771113579.47,152214.242536,1.05084887283,0.0,1788.98843931,8.53333333333,19159214.877,2.2278476385e+12,31046750.9517,656.89753535,1.17968549705,103.353070594,744189.0,309495.0,293683887.0,293730.0,184028.0,2156724.20054,238995.693546,2711507318.13 +2018-01-19 00:00:00,11422.44,16813375.0,1.92049767135e+11,1064413369.6,152387.221362,1.04835652121,0.0,1476.47878788,13.075,18273239.6226,2.2278476385e+12,28241982.9,491.48999429,1.16537471953,119.747628347,578406.0,243619.0,293927506.0,231462.0,152039.0,1953499.50915,219156.117899,2503297607.33 +2018-01-20 00:00:00,12950.7933333,16815600.0,2.17775360376e+11,1097313787.36,152584.190571,1.10656858989,0.0,1351.74719101,7.45,19712949.4111,2.2278476385e+12,33309440.4533,429.4031975,1.27566864592,142.872217954,559711.0,240611.0,294168117.0,230899.0,166380.0,1460377.69958,208079.363397,2694792832.29 +2018-01-21 00:00:00,11505.228,16817937.5,1.93494205427e+11,436195518.928,152785.681735,1.07749285561,0.0,1153.05882353,11.525,20709671.5723,2.2278476385e+12,29815798.362,343.36269629,1.73912670551,143.046333665,522861.0,215622.0,294383739.0,207718.0,152188.0,1108525.07147,154149.935586,1773530155.1 +2018-01-22 00:00:00,10544.5933333,16820025.0,1.77360323481e+11,1210203940.88,152966.215098,1.0810381018,0.0,1470.43113772,11.6,18494733.4362,2.2278476385e+12,24447639.6433,314.61253947,1.20644977781,103.148287885,574420.0,245562.0,294629301.0,235003.0,160630.0,1525531.99581,199105.887676,2099490615.82 +2018-01-23 00:00:00,11223.064,16822237.5,1.88797048086e+11,1305109027.98,153155.666102,1.07034465537,0.0,1536.36158192,7.8,19602202.5043,2.2278476385e+12,27086864.964,285.95800518,1.39983313576,103.113799179,547568.0,271936.0,294901237.0,232259.0,165118.0,1539514.45966,178482.559197,2003121184.75 +2018-01-24 00:00:00,11282.2583333,16824437.5,1.89817650188e+11,921820890.749,153343.985038,1.06999395455,0.0,1422.85795455,12.325,19491455.5975,2.2278476385e+12,27021008.7083,283.49809897,1.33391266206,111.88855306,576212.0,250423.0,295151660.0,241244.0,162151.0,1502763.71387,186181.46222,2100547353.65 +2018-01-25 00:00:00,11214.44,16826412.5,1.88698793396e+11,772706342.764,153519.416674,1.11032681013,0.0,1497.34177215,11.375,20445148.5648,2.46058502362e+12,23853113.88,220.85446644,1.15985450588,104.088588057,539581.0,236580.0,295388240.0,227471.0,163043.0,1357490.31664,189321.544668,2123135103.39 +2018-01-26 00:00:00,10969.815,16828350.0,1.84603886255e+11,1135179206.75,153681.023905,1.04262729677,0.0,1422.31612903,11.775,20056949.5414,2.60307730022e+12,22680092.5125,209.13221596,0.834349368673,106.814229776,514621.0,220459.0,295608699.0,214772.0,142735.0,1702177.38889,257282.176575,2822337879.82 +2018-01-27 00:00:00,11524.7766667,16830312.5,1.93965592793e+11,763094646.01,153844.07593,1.03854792994,0.0,1232.98089172,11.6,20315748.8903,2.60307730022e+12,23654604.1083,168.25469362,1.77860123341,126.855696285,541699.0,193578.0,295802277.0,188058.0,126082.0,1363301.06798,119799.46115,1380662034.54 +2018-01-28 00:00:00,11765.71,16832287.5,1.98043813362e+11,738104166.867,154006.975327,1.03100884177,0.0,1350.92405063,11.95,20445148.5648,2.60307730022e+12,24143236.92,155.34485572,1.3022418493,117.430262326,492738.0,213446.0,296015723.0,205967.0,137919.0,3128906.09632,163590.56936,1924759197.83 +2018-01-29 00:00:00,11212.655,16834137.5,1.8875537601e+11,611119735.311,154157.665063,1.01817389189,0.0,1568.75675676,12.275,19151151.8202,2.60307730022e+12,21651636.805,145.75112922,1.24301173285,96.3823516548,532630.0,232176.0,296247899.0,225983.0,155772.0,1941048.8527,160557.706455,1800278170.07 +2018-01-30 00:00:00,10184.0616667,16836225.0,1.71461153634e+11,1266284116.13,154322.579011,0.987508670659,0.0,1416.82035928,11.075,21609745.6349,2.60307730022e+12,22124873.9708,160.30090386,1.30114347057,96.7492488422,531440.0,236609.0,296484508.0,230310.0,158259.0,2359671.26612,172755.807081,1759355792.59 +2018-01-31 00:00:00,10125.0133333,16837687.5,1.7048181044e+11,933239777.886,154444.590275,1.04283131624,0.0,1745.94871795,15.675,15139761.9119,2.60307730022e+12,15840583.36,162.20623626,1.01628408371,80.5291483331,481100.0,204276.0,296688784.0,197264.0,141543.0,1785708.48639,159867.330631,1618658854.2 +2018-02-01 00:00:00,9083.25833333,16839687.5,1.52959231815e+11,1509688358.17,154613.224383,1.053963175,0.0,1610.4,12.475,20703947.9137,2.60307730022e+12,19329173.7333,214.02754492,0.799509242973,78.0496466236,591550.0,257664.0,296946448.0,249466.0,179686.0,2190613.27516,276923.320697,2515366060.42 +2018-02-02 00:00:00,8901.90166667,16841787.5,1.49923936216e+11,2213436748.09,154785.000775,1.02247852381,0.0,1404.27380952,11.225,21739145.3094,2.60307730022e+12,20349747.21,274.36258243,0.717893514214,89.5919015497,551198.0,235918.0,297182366.0,229894.0,155128.0,1460796.3796,330740.219185,2944216908.4 +2018-02-03 00:00:00,9076.67833333,16843762.5,1.52885414136e+11,952403804.978,154942.458339,0.996566860759,0.0,1233.48734177,10.475,20445148.5648,2.60307730022e+12,18561807.1917,146.92776937,1.2909142894,98.8247574754,436196.0,194891.0,297377257.0,184856.0,131568.0,910042.479216,164374.024425,1491970146.06 +2018-02-04 00:00:00,8400.64833333,16845987.5,1.41517216815e+11,1080682794.74,155118.765194,0.990487949438,0.0,975.769662921,9.275,23033142.054,2.60307730022e+12,19061071.0683,111.31669812,1.20899697338,112.999677444,396694.0,173687.0,297550944.0,165753.0,125143.0,972248.504667,193244.21397,1623376684.01 +2018-02-05 00:00:00,6838.81666667,16848300.0,1.15222434845e+11,1793319477.25,155322.770886,1.10273347027,0.0,1169.52972973,6.13333333333,23938939.7752,2.60307730022e+12,16457612.3083,173.7675019,0.967008003447,78.5861151388,486553.0,216363.0,297767307.0,208757.0,144850.0,1848912.7145,257109.299306,1758323361.25 +2018-02-06 00:00:00,7685.63333333,16850425.0,1.29506188061e+11,3094258118.19,155504.250044,1.06752445882,0.0,1436.0,7.43333333333,24293141.3193,2.60787018729e+12,17000620.9333,164.26998571,0.800015118884,72.073118594,589896.0,244120.0,298011427.0,238351.0,164738.0,1914332.61631,286153.340315,2199269650.77 +2018-02-07 00:00:00,8099.95833333,16852187.5,1.36502016576e+11,1670287563.74,155655.362901,1.07172239007,0.0,1515.73758865,8.86666666667,20149017.2119,2.87467423442e+12,14762174.0625,123.52109098,0.905837981535,71.4802720054,489402.0,213719.0,298225146.0,205988.0,144287.0,1160111.91247,208207.331711,1686470711.55 +2018-02-08 00:00:00,8240.53666667,16853825.0,1.38884562886e+11,1336661910.51,155792.690886,1.04830522901,0.0,1322.81679389,13.675,18720008.899,2.87467423442e+12,13782297.575,87.98500449,0.805963099397,82.0532315801,398607.0,173289.0,298398435.0,166517.0,126556.0,1171509.55404,214089.826914,1764215068.64 +2018-02-09 00:00:00,8535.51666667,16855512.5,1.43870507869e+11,1093134650.42,155937.97688,1.07619254815,0.0,1317.48148148,12.2,19291612.2242,2.87467423442e+12,14685356.425,88.36425123,0.890278762802,85.2238778484,462086.0,177860.0,298576295.0,173698.0,131499.0,1144162.67235,199472.830919,1702603672.86 +2018-02-10 00:00:00,8319.87656618,16857300.0,1.40250655239e+11,918540174.469,156085.952197,1.03479242657,0.0,1271.20979021,9.45,20434818.8745,2.87467423442e+12,15154655.1653,88.79565618,1.61455875176,85.8746321773,421547.0,181783.0,298758078.0,177603.0,133091.0,1537986.39994,116211.048631,966861580.237 +2018-02-11 00:00:00,8343.455,16859187.5,1.40663872243e+11,796391653.709,156237.996989,1.00691915232,0.0,974.887417219,7.53333333333,21578025.5248,2.87467423442e+12,15831705.8625,61.96458348,2.27231640442,110.491753345,368624.0,147208.0,298905286.0,144165.0,108927.0,1398605.05385,85791.9513183,715801285.187 +2018-02-12 00:00:00,8811.34333333,16861262.5,1.48570372921e+11,836623674.313,156410.851393,1.04129159036,0.0,1126.01204819,10.2,23721537.9942,2.87467423442e+12,18398084.88,69.96971094,1.18487201544,101.11420282,437380.0,186918.0,299092204.0,183345.0,133062.0,1674741.82472,181029.654089,1595114435.69 +2018-02-13 00:00:00,8597.7675,16863312.5,1.44986840155e+11,188454378.603,156580.256203,1.03295615854,0.0,1115.75609756,11.05,23435736.3316,2.87467423442e+12,17728596.585,68.57325292,1.44189933042,99.5442238683,414749.0,182984.0,299275188.0,179616.0,128687.0,1315762.89939,146929.345775,1263264353.9 +2018-02-14 00:00:00,9334.63333333,16865550.0,1.57433725215e+11,915165499.846,156762.090638,1.0158348324,0.0,1097.30167598,10.225,25579248.8009,2.87467423442e+12,20951584.5167,63.75846926,1.55388066737,109.36631766,450367.0,196417.0,299471605.0,192621.0,140594.0,1557016.97897,148097.503082,1382435888.86 +2018-02-15 00:00:00,9977.154,16867187.5,1.68286527234e+11,1282426210.89,156901.460878,1.06389496183,0.0,1512.84732824,8.48333333333,18720008.899,2.87467423442e+12,16527155.601,64.08005499,1.31721264798,85.6628785111,475029.0,198183.0,299669788.0,194351.0,139075.0,1418774.18366,129180.361091,1288852356.38 +2018-02-16 00:00:00,10127.1616667,16869150.0,1.70836609229e+11,866501985.708,157056.833478,0.989634394904,0.0,1195.78343949,6.61666666667,22435430.5125,2.87467423442e+12,19925190.5792,58.25713445,1.89334009812,109.005817627,422415.0,187738.0,299857526.0,180685.0,126413.0,1102895.65945,106729.749001,1080869422.77 +2018-02-17 00:00:00,10841.9916667,16871012.5,1.82915376933e+11,973554319.908,157201.813038,0.973017181208,0.0,1166.36912752,7.93333333333,21292223.8622,2.87467423442e+12,20236577.4458,48.63875388,2.3625252883,119.228204567,401860.0,173789.0,300031315.0,167847.0,122775.0,1473900.18968,80893.8961772,877050948.237 +2018-02-18 00:00:00,10503.2983333,16873037.5,1.77222546652e+11,1377347061.42,157359.401239,0.97276667284,0.0,984.537037037,6.96666666667,23149934.669,2.87467423442e+12,21269179.125,44.58328081,2.59801801542,136.28922928,378869.0,159495.0,300190810.0,153951.0,113528.0,1639023.58067,79660.081975,836693606.242 +2018-02-19 00:00:00,11110.965,16875062.5,1.8749822881e+11,1020588579.34,157522.467859,1.00658407407,0.0,1156.58641975,8.41666666667,23149934.669,2.87467423442e+12,22566369.915,50.9081119,2.00620705713,123.102480023,436341.0,187367.0,300378177.0,181922.0,135051.0,1789525.59119,103474.270242,1149698995.06 +2018-02-20 00:00:00,11390.3916667,16876825.0,1.9223364684e+11,1258473015.6,157664.996336,1.01084026241,0.0,1407.4822695,8.46666666667,21079198.6661,2.96785333774e+12,20189469.2292,52.23072575,1.39161711339,104.157082139,455116.0,198455.0,300576632.0,191891.0,139951.0,1268017.87933,130404.455959,1485357828.45 diff --git a/data/bitcoin_price.csv b/data/bitcoin_price.csv new file mode 100644 index 0000000..9d04a17 --- /dev/null +++ b/data/bitcoin_price.csv @@ -0,0 +1,1761 @@ +Date,Open,High,Low,Close,Volume,Market Cap +"Feb 20, 2018",11231.80,11958.50,11231.80,11403.70,"9,926,540,000","189,536,000,000" +"Feb 19, 2018",10552.60,11273.80,10513.20,11225.30,"7,652,090,000","178,055,000,000" +"Feb 18, 2018",11123.40,11349.80,10326.00,10551.80,"8,744,010,000","187,663,000,000" +"Feb 17, 2018",10207.50,11139.50,10149.40,11112.70,"8,660,880,000","172,191,000,000" +"Feb 16, 2018",10135.70,10324.10,9824.82,10233.90,"7,296,160,000","170,960,000,000" +"Feb 15, 2018",9488.32,10234.80,9395.58,10166.40,"9,062,540,000","160,025,000,000" +"Feb 14, 2018",8599.92,9518.54,8599.92,9494.63,"7,909,820,000","145,023,000,000" +"Feb 13, 2018",8926.72,8958.47,8455.41,8598.31,"5,696,720,000","150,516,000,000" +"Feb 12, 2018",8141.43,8985.92,8141.43,8926.57,"6,256,440,000","137,258,000,000" +"Feb 11, 2018",8616.13,8616.13,7931.10,8129.97,"6,122,190,000","145,245,000,000" +"Feb 10, 2018",8720.08,9122.55,8295.47,8621.90,"7,780,960,000","146,981,000,000" +"Feb 09, 2018",8271.84,8736.98,7884.71,8736.98,"6,784,820,000","139,412,000,000" +"Feb 08, 2018",7637.86,8558.77,7637.86,8265.59,"9,346,750,000","128,714,000,000" +"Feb 07, 2018",7755.49,8509.11,7236.79,7621.30,"9,169,280,000","130,683,000,000" +"Feb 06, 2018",7051.75,7850.70,6048.26,7754.00,"13,999,800,000","118,810,000,000" +"Feb 05, 2018",8270.54,8364.84,6756.68,6955.27,"9,285,290,000","139,325,000,000" +"Feb 04, 2018",9175.70,9334.87,8031.22,8277.01,"7,073,550,000","154,553,000,000" +"Feb 03, 2018",8852.12,9430.75,8251.63,9174.91,"7,263,790,000","149,085,000,000" +"Feb 02, 2018",9142.28,9142.28,7796.49,8830.75,"12,726,900,000","153,953,000,000" +"Feb 01, 2018",10237.30,10288.80,8812.28,9170.54,"9,959,400,000","172,372,000,000" +"Jan 31, 2018",10108.20,10381.60,9777.42,10221.10,"8,041,160,000","170,183,000,000" +"Jan 30, 2018",11306.80,11307.20,10036.20,10106.30,"8,637,860,000","190,339,000,000" +"Jan 29, 2018",11755.50,11875.60,11179.20,11296.40,"7,107,360,000","197,871,000,000" +"Jan 28, 2018",11475.30,12040.30,11475.30,11786.30,"8,350,360,000","193,133,000,000" +"Jan 27, 2018",11174.90,11614.90,10989.20,11440.70,"7,583,270,000","188,054,000,000" +"Jan 26, 2018",11256.00,11656.70,10470.30,11171.40,"9,746,200,000","189,398,000,000" +"Jan 25, 2018",11421.70,11785.70,11057.40,11259.40,"8,873,170,000","192,163,000,000" +"Jan 24, 2018",10903.40,11501.40,10639.80,11359.40,"9,940,990,000","183,419,000,000" +"Jan 23, 2018",10944.50,11377.60,10129.70,10868.40,"9,660,610,000","184,087,000,000" +"Jan 22, 2018",11633.10,11966.40,10240.20,10931.40,"10,537,400,000","195,645,000,000" +"Jan 21, 2018",12889.20,12895.90,11288.20,11600.10,"9,935,180,000","216,740,000,000" +"Jan 20, 2018",11656.20,13103.00,11656.20,12899.20,"11,801,700,000","195,979,000,000" +"Jan 19, 2018",11429.80,11992.80,11172.10,11607.40,"10,740,400,000","192,150,000,000" +"Jan 18, 2018",11198.80,12107.30,10942.50,11474.90,"15,020,400,000","188,242,000,000" +"Jan 17, 2018",11431.10,11678.00,9402.29,11188.60,"18,830,600,000","192,123,000,000" +"Jan 16, 2018",13836.10,13843.10,10194.90,11490.50,"18,853,800,000","232,517,000,000" +"Jan 15, 2018",13767.30,14445.50,13641.70,13819.80,"12,750,800,000","231,334,000,000" +"Jan 14, 2018",14370.80,14511.80,13268.00,13772.00,"11,084,100,000","241,447,000,000" +"Jan 13, 2018",13952.40,14659.50,13952.40,14360.20,"12,763,600,000","234,391,000,000" +"Jan 12, 2018",13453.90,14229.90,13158.10,13980.60,"12,065,700,000","225,986,000,000" +"Jan 11, 2018",14968.20,15018.80,13105.90,13405.80,"16,534,100,000","251,387,000,000" +"Jan 10, 2018",14588.50,14973.30,13691.20,14973.30,"18,500,800,000","244,981,000,000" +"Jan 09, 2018",15123.70,15497.50,14424.00,14595.40,"16,660,000,000","253,935,000,000" +"Jan 08, 2018",16476.20,16537.90,14208.20,15170.10,"18,413,900,000","276,612,000,000" +"Jan 07, 2018",17527.30,17579.60,16087.70,16477.60,"15,866,000,000","294,222,000,000" +"Jan 06, 2018",17462.10,17712.40,16764.60,17527.00,"18,314,600,000","293,091,000,000" +"Jan 05, 2018",15477.20,17705.20,15202.80,17429.50,"23,840,900,000","259,748,000,000" +"Jan 04, 2018",15270.70,15739.70,14522.20,15599.20,"21,783,200,000","256,250,000,000" +"Jan 03, 2018",14978.20,15572.80,14844.50,15201.00,"16,871,900,000","251,312,000,000" +"Jan 02, 2018",13625.00,15444.60,13163.60,14982.10,"16,846,600,000","228,579,000,000" +"Jan 01, 2018",14112.20,14112.20,13154.70,13657.20,"10,291,200,000","236,725,000,000" +"Dec 31, 2017",12897.70,14377.40,12755.60,14156.40,"12,136,300,000","216,326,000,000" +"Dec 30, 2017",14681.90,14681.90,12350.10,12952.20,"14,452,600,000","246,224,000,000" +"Dec 29, 2017",14695.80,15279.00,14307.00,14656.20,"13,025,500,000","246,428,000,000" +"Dec 28, 2017",15864.10,15888.40,13937.30,14606.50,"12,336,500,000","265,988,000,000" +"Dec 27, 2017",16163.50,16930.90,15114.30,15838.50,"12,487,600,000","270,976,000,000" +"Dec 26, 2017",14036.60,16461.20,14028.90,16099.80,"13,454,300,000","235,294,000,000" +"Dec 25, 2017",13995.90,14593.00,13448.90,14026.60,"10,664,700,000","234,590,000,000" +"Dec 24, 2017",14608.20,14626.00,12747.70,13925.80,"11,572,300,000","244,824,000,000" +"Dec 23, 2017",13948.70,15603.20,13828.80,14699.20,"13,086,000,000","233,748,000,000" +"Dec 22, 2017",15898.00,15943.40,11833.00,13831.80,"22,198,000,000","266,381,000,000" +"Dec 21, 2017",16642.40,17567.70,15342.70,15802.90,"16,516,600,000","278,827,000,000" +"Dec 20, 2017",17760.30,17934.70,16077.70,16624.60,"22,149,700,000","297,526,000,000" +"Dec 19, 2017",19118.30,19177.80,17275.40,17776.70,"16,894,500,000","320,242,000,000" +"Dec 18, 2017",19106.40,19371.00,18355.90,19114.20,"14,839,500,000","320,000,000,000" +"Dec 17, 2017",19475.80,20089.00,18974.10,19140.80,"13,314,600,000","326,141,000,000" +"Dec 16, 2017",17760.30,19716.70,17515.30,19497.40,"12,740,600,000","297,376,000,000" +"Dec 15, 2017",16601.30,18154.10,16601.30,17706.90,"14,310,000,000","277,936,000,000" +"Dec 14, 2017",16384.60,17085.80,16185.90,16564.00,"13,777,400,000","274,269,000,000" +"Dec 13, 2017",17500.00,17653.10,16039.70,16408.20,"12,976,900,000","292,900,000,000" +"Dec 12, 2017",16919.80,17781.80,16571.60,17415.40,"14,603,800,000","283,155,000,000" +"Dec 11, 2017",15427.40,17513.90,15404.80,16936.80,"12,153,900,000","258,147,000,000" +"Dec 10, 2017",15168.40,15850.60,13226.60,15455.40,"13,433,300,000","253,782,000,000" +"Dec 09, 2017",16523.30,16783.00,13674.90,15178.20,"13,911,300,000","276,415,000,000" +"Dec 08, 2017",17802.90,18353.40,14336.90,16569.40,"21,136,000,000","297,787,000,000" +"Dec 07, 2017",14266.10,17899.70,14057.30,17899.70,"17,950,700,000","238,600,000,000" +"Dec 06, 2017",11923.40,14369.10,11923.40,14291.50,"12,656,300,000","199,390,000,000" +"Dec 05, 2017",11685.70,12032.00,11604.60,11916.70,"6,895,260,000","195,389,000,000" +"Dec 04, 2017",11315.40,11657.20,11081.80,11657.20,"6,132,410,000","189,172,000,000" +"Dec 03, 2017",11082.70,11858.70,10862.00,11323.20,"6,608,310,000","185,258,000,000" +"Dec 02, 2017",10978.30,11320.20,10905.10,11074.60,"5,138,500,000","183,490,000,000" +"Dec 01, 2017",10198.60,11046.70,9694.65,10975.60,"6,783,120,000","170,436,000,000" +"Nov 30, 2017",9906.79,10801.00,9202.05,10233.60,"8,310,690,000","165,537,000,000" +"Nov 29, 2017",10077.40,11517.40,9601.03,9888.61,"11,568,800,000","168,367,000,000" +"Nov 28, 2017",9823.43,10125.70,9736.30,10058.80,"6,348,820,000","164,104,000,000" +"Nov 27, 2017",9352.72,9818.35,9352.72,9818.35,"5,653,320,000","156,221,000,000" +"Nov 26, 2017",8789.04,9522.93,8775.59,9330.55,"5,475,580,000","146,789,000,000" +"Nov 25, 2017",8241.71,8790.92,8191.15,8790.92,"4,342,060,000","137,632,000,000" +"Nov 24, 2017",8074.02,8374.16,7940.93,8253.69,"5,058,610,000","134,816,000,000" +"Nov 23, 2017",8232.38,8267.40,8038.77,8038.77,"4,225,180,000","137,444,000,000" +"Nov 22, 2017",8077.95,8302.26,8075.47,8253.55,"3,633,530,000","134,851,000,000" +"Nov 21, 2017",8205.74,8348.66,7762.71,8071.26,"4,277,610,000","136,967,000,000" +"Nov 20, 2017",8039.07,8336.86,7949.36,8200.64,"3,488,450,000","134,167,000,000" +"Nov 19, 2017",7766.03,8101.91,7694.10,8036.49,"3,149,320,000","129,595,000,000" +"Nov 18, 2017",7697.21,7884.99,7463.44,7790.15,"3,667,190,000","128,425,000,000" +"Nov 17, 2017",7853.57,8004.59,7561.09,7708.99,"4,651,670,000","131,026,000,000" +"Nov 16, 2017",7323.24,7967.38,7176.58,7871.69,"5,123,810,000","122,164,000,000" +"Nov 15, 2017",6634.76,7342.25,6634.76,7315.54,"4,200,880,000","110,667,000,000" +"Nov 14, 2017",6561.48,6764.98,6461.75,6635.75,"3,197,110,000","109,434,000,000" +"Nov 13, 2017",5938.25,6811.19,5844.29,6559.49,"6,263,250,000","99,029,000,000" +"Nov 12, 2017",6295.45,6625.05,5519.01,5950.07,"8,957,350,000","104,980,000,000" +"Nov 11, 2017",6618.61,6873.15,6204.22,6357.60,"4,908,680,000","110,362,000,000" +"Nov 10, 2017",7173.73,7312.00,6436.87,6618.14,"5,208,250,000","119,607,000,000" +"Nov 09, 2017",7446.83,7446.83,7101.52,7143.58,"3,226,250,000","124,146,000,000" +"Nov 08, 2017",7141.38,7776.42,7114.02,7459.69,"4,602,200,000","119,041,000,000" +"Nov 07, 2017",7023.10,7253.32,7023.10,7144.38,"2,326,340,000","117,056,000,000" +"Nov 06, 2017",7403.22,7445.77,7007.31,7022.76,"3,111,900,000","123,379,000,000" +"Nov 05, 2017",7404.52,7617.48,7333.19,7407.41,"2,380,410,000","123,388,000,000" +"Nov 04, 2017",7164.48,7492.86,7031.28,7379.95,"2,483,800,000","119,376,000,000" +"Nov 03, 2017",7087.53,7461.29,7002.94,7207.76,"3,369,860,000","118,084,000,000" +"Nov 02, 2017",6777.77,7367.33,6758.72,7078.50,"4,653,770,000","112,910,000,000" +"Nov 01, 2017",6440.97,6767.31,6377.88,6767.31,"2,870,320,000","107,287,000,000" +"Oct 31, 2017",6132.02,6470.43,6103.33,6468.40,"2,311,380,000","102,130,000,000" +"Oct 30, 2017",6114.85,6214.99,6040.85,6130.53,"1,772,150,000","101,833,000,000" +"Oct 29, 2017",5754.44,6255.71,5724.58,6153.85,"2,859,040,000","95,819,800,000" +"Oct 28, 2017",5787.82,5876.72,5689.19,5753.09,"1,403,920,000","96,369,600,000" +"Oct 27, 2017",5899.74,5988.39,5728.82,5780.90,"1,710,130,000","98,225,400,000" +"Oct 26, 2017",5747.95,5976.80,5721.22,5904.83,"1,905,040,000","95,685,100,000" +"Oct 25, 2017",5524.60,5754.33,5397.88,5750.80,"1,966,990,000","91,954,200,000" +"Oct 24, 2017",5935.52,5935.52,5504.18,5526.64,"2,735,700,000","98,781,600,000" +"Oct 23, 2017",6006.00,6075.59,5732.47,5930.32,"2,401,840,000","99,941,600,000" +"Oct 22, 2017",6036.66,6076.26,5792.34,6008.42,"2,034,630,000","100,438,000,000" +"Oct 21, 2017",5996.79,6194.88,5965.07,6031.60,"2,207,100,000","99,763,200,000" +"Oct 20, 2017",5708.11,6060.11,5627.23,6011.45,"2,354,430,000","94,947,900,000" +"Oct 19, 2017",5583.74,5744.35,5531.06,5708.52,"1,780,540,000","92,867,000,000" +"Oct 18, 2017",5603.82,5603.82,5151.44,5590.69,"2,399,270,000","93,190,200,000" +"Oct 17, 2017",5741.58,5800.35,5472.72,5605.51,"1,821,570,000","95,469,300,000" +"Oct 16, 2017",5687.57,5776.23,5544.21,5725.59,"2,008,070,000","94,559,000,000" +"Oct 15, 2017",5835.96,5852.48,5478.61,5678.19,"1,976,040,000","97,011,900,000" +"Oct 14, 2017",5643.53,5837.70,5591.64,5831.79,"1,669,030,000","93,803,000,000" +"Oct 13, 2017",5464.16,5840.30,5436.85,5647.21,"3,615,480,000","90,812,400,000" +"Oct 12, 2017",4829.58,5446.91,4822.00,5446.91,"2,791,610,000","80,256,700,000" +"Oct 11, 2017",4789.25,4873.73,4751.63,4826.48,"1,222,280,000","79,578,200,000" +"Oct 10, 2017",4776.21,4922.17,4765.10,4781.99,"1,597,140,000","79,351,800,000" +"Oct 09, 2017",4614.52,4878.71,4564.25,4772.02,"1,968,740,000","76,656,500,000" +"Oct 08, 2017",4429.67,4624.14,4405.64,4610.48,"1,313,870,000","73,575,400,000" +"Oct 07, 2017",4369.35,4443.88,4321.05,4426.89,"906,928,000","72,565,100,000" +"Oct 06, 2017",4324.46,4413.27,4320.53,4370.81,"1,069,940,000","71,810,600,000" +"Oct 05, 2017",4229.88,4362.64,4164.05,4328.41,"1,161,770,000","70,233,700,000" +"Oct 04, 2017",4319.37,4352.31,4210.42,4229.36,"1,116,770,000","71,712,500,000" +"Oct 03, 2017",4408.46,4432.47,4258.89,4317.48,"1,288,020,000","73,181,300,000" +"Oct 02, 2017",4395.81,4470.23,4377.46,4409.32,"1,431,730,000","72,963,200,000" +"Oct 01, 2017",4341.05,4403.74,4269.81,4403.74,"1,208,210,000","72,047,300,000" +"Sep 30, 2017",4166.11,4358.43,4160.86,4338.71,"1,207,450,000","69,136,600,000" +"Sep 29, 2017",4171.62,4214.63,4039.29,4163.07,"1,367,050,000","69,219,200,000" +"Sep 28, 2017",4197.13,4279.31,4109.70,4174.73,"1,712,320,000","69,633,200,000" +"Sep 27, 2017",3892.94,4210.05,3884.82,4200.67,"1,686,880,000","64,579,200,000" +"Sep 26, 2017",3928.41,3969.89,3869.90,3892.35,"1,043,740,000","65,161,000,000" +"Sep 25, 2017",3681.58,3950.25,3681.58,3926.07,"1,374,210,000","61,061,100,000" +"Sep 24, 2017",3796.15,3796.15,3666.90,3682.84,"768,015,000","62,954,300,000" +"Sep 23, 2017",3629.92,3819.21,3594.58,3792.40,"928,114,000","60,190,000,000" +"Sep 22, 2017",3628.02,3758.27,3553.53,3630.70,"1,194,830,000","60,152,300,000" +"Sep 21, 2017",3901.47,3916.42,3613.63,3631.04,"1,411,480,000","64,677,600,000" +"Sep 20, 2017",3916.36,4031.39,3857.73,3905.95,"1,213,830,000","64,918,500,000" +"Sep 19, 2017",4073.79,4094.07,3868.87,3924.97,"1,563,980,000","67,520,300,000" +"Sep 18, 2017",3591.09,4079.23,3591.09,4065.20,"1,943,210,000","59,514,100,000" +"Sep 17, 2017",3606.28,3664.81,3445.64,3582.88,"1,239,150,000","59,757,800,000" +"Sep 16, 2017",3637.75,3808.84,3487.79,3625.04,"1,818,400,000","60,271,600,000" +"Sep 15, 2017",3166.30,3733.45,2946.62,3637.52,"4,148,070,000","52,453,500,000" +"Sep 14, 2017",3875.37,3920.60,3153.86,3154.95,"2,716,310,000","64,191,600,000" +"Sep 13, 2017",4131.98,4131.98,3789.92,3882.59,"2,219,410,000","68,432,200,000" +"Sep 12, 2017",4168.88,4344.65,4085.22,4130.81,"1,864,530,000","69,033,400,000" +"Sep 11, 2017",4122.47,4261.67,4099.40,4161.27,"1,557,330,000","68,256,000,000" +"Sep 10, 2017",4229.34,4245.44,3951.04,4122.94,"1,679,090,000","70,018,100,000" +"Sep 09, 2017",4229.81,4308.82,4114.11,4226.06,"1,386,230,000","70,017,200,000" +"Sep 08, 2017",4605.16,4661.00,4075.18,4228.75,"2,700,890,000","76,220,200,000" +"Sep 07, 2017",4589.14,4655.04,4491.33,4599.88,"1,844,620,000","75,945,000,000" +"Sep 06, 2017",4376.59,4617.25,4376.59,4597.12,"2,172,100,000","72,418,700,000" +"Sep 05, 2017",4228.29,4427.84,3998.11,4376.53,"2,697,970,000","69,954,400,000" +"Sep 04, 2017",4591.63,4591.63,4108.40,4236.31,"2,987,330,000","75,955,500,000" +"Sep 03, 2017",4585.27,4714.08,4417.59,4582.96,"1,933,190,000","75,841,700,000" +"Sep 02, 2017",4901.42,4975.04,4469.24,4578.77,"2,722,140,000","81,060,600,000" +"Sep 01, 2017",4701.76,4892.01,4678.53,4892.01,"2,599,080,000","77,748,400,000" +"Aug 31, 2017",4555.59,4736.05,4549.40,4703.39,"1,944,930,000","75,322,300,000" +"Aug 30, 2017",4570.36,4626.52,4471.41,4565.30,"1,937,850,000","75,556,600,000" +"Aug 29, 2017",4389.21,4625.68,4352.13,4579.02,"2,486,080,000","72,553,800,000" +"Aug 28, 2017",4384.45,4403.93,4224.64,4382.66,"1,959,330,000","72,467,900,000" +"Aug 27, 2017",4345.10,4416.59,4317.29,4382.88,"1,537,460,000","71,809,200,000" +"Aug 26, 2017",4372.06,4379.28,4269.52,4352.40,"1,511,610,000","72,249,100,000" +"Aug 25, 2017",4332.82,4455.70,4307.35,4371.60,"1,727,970,000","71,595,100,000" +"Aug 24, 2017",4137.60,4376.39,4130.26,4334.68,"2,037,750,000","68,363,900,000" +"Aug 23, 2017",4089.01,4255.78,4078.41,4151.52,"2,369,820,000","67,553,000,000" +"Aug 22, 2017",3998.35,4128.76,3674.58,4100.52,"3,764,240,000","66,051,000,000" +"Aug 21, 2017",4090.48,4109.14,3988.60,4001.74,"2,800,890,000","67,567,100,000" +"Aug 20, 2017",4189.31,4196.29,4069.88,4087.66,"2,109,770,000","69,192,700,000" +"Aug 19, 2017",4137.75,4243.26,3970.55,4193.70,"2,975,820,000","68,333,100,000" +"Aug 18, 2017",4324.34,4370.13,4015.40,4160.62,"2,941,710,000","71,406,500,000" +"Aug 17, 2017",4384.44,4484.70,4243.71,4331.69,"2,553,360,000","72,389,100,000" +"Aug 16, 2017",4200.34,4381.23,3994.42,4376.63,"2,272,040,000","69,342,700,000" +"Aug 15, 2017",4326.99,4455.97,3906.18,4181.93,"3,258,050,000","71,425,500,000" +"Aug 14, 2017",4066.10,4325.13,3989.16,4325.13,"2,463,090,000","67,112,300,000" +"Aug 13, 2017",3880.04,4208.39,3857.80,4073.26,"3,159,090,000","64,034,100,000" +"Aug 12, 2017",3650.63,3949.92,3613.70,3884.71,"2,219,590,000","60,242,100,000" +"Aug 11, 2017",3373.82,3679.72,3372.12,3650.62,"2,021,190,000","55,668,000,000" +"Aug 10, 2017",3341.84,3453.45,3319.47,3381.28,"1,515,110,000","55,134,700,000" +"Aug 09, 2017",3420.40,3422.76,3247.67,3342.47,"1,468,960,000","56,424,900,000" +"Aug 08, 2017",3370.22,3484.85,3345.83,3419.94,"1,752,760,000","55,590,300,000" +"Aug 07, 2017",3212.78,3397.68,3180.89,3378.94,"1,482,280,000","52,987,300,000" +"Aug 06, 2017",3257.61,3293.29,3155.60,3213.94,"1,105,030,000","53,720,900,000" +"Aug 05, 2017",2897.63,3290.01,2874.83,3252.91,"1,945,700,000","47,778,200,000" +"Aug 04, 2017",2806.93,2899.33,2743.72,2895.89,"1,002,120,000","46,276,200,000" +"Aug 03, 2017",2709.56,2813.31,2685.14,2804.73,"804,797,000","44,666,400,000" +"Aug 02, 2017",2727.13,2762.53,2668.59,2710.67,"1,094,950,000","44,950,800,000" +"Aug 01, 2017",2871.30,2921.35,2685.61,2718.26,"1,324,670,000","47,321,800,000" +"Jul 31, 2017",2763.24,2889.62,2720.61,2875.34,"860,575,000","45,535,800,000" +"Jul 30, 2017",2724.39,2758.53,2644.85,2757.18,"705,943,000","44,890,700,000" +"Jul 29, 2017",2807.02,2808.76,2692.80,2726.45,"803,746,000","46,246,700,000" +"Jul 28, 2017",2679.73,2897.45,2679.73,2809.01,"1,380,100,000","44,144,400,000" +"Jul 27, 2017",2538.71,2693.32,2529.34,2671.78,"789,104,000","41,816,500,000" +"Jul 26, 2017",2577.77,2610.76,2450.80,2529.45,"937,404,000","42,455,000,000" +"Jul 25, 2017",2757.50,2768.08,2480.96,2576.48,"1,460,090,000","45,410,100,000" +"Jul 24, 2017",2732.70,2777.26,2699.19,2754.86,"866,474,000","44,995,600,000" +"Jul 23, 2017",2808.10,2832.18,2653.94,2730.40,"1,072,840,000","46,231,100,000" +"Jul 22, 2017",2668.63,2862.42,2657.71,2810.12,"1,177,130,000","43,929,600,000" +"Jul 21, 2017",2838.41,2838.41,2621.85,2667.76,"1,489,450,000","46,719,000,000" +"Jul 20, 2017",2269.89,2900.70,2269.89,2817.60,"2,249,260,000","37,356,800,000" +"Jul 19, 2017",2323.08,2397.17,2260.23,2273.43,"1,245,100,000","38,227,800,000" +"Jul 18, 2017",2233.52,2387.61,2164.77,2318.88,"1,512,450,000","36,749,400,000" +"Jul 17, 2017",1932.62,2230.49,1932.62,2228.41,"1,201,760,000","31,795,000,000" +"Jul 16, 2017",1991.98,2058.77,1843.03,1929.82,"1,182,870,000","32,767,600,000" +"Jul 15, 2017",2230.12,2231.14,1990.41,1998.86,"993,608,000","36,681,300,000" +"Jul 14, 2017",2360.59,2363.25,2183.22,2233.34,"882,503,000","38,823,100,000" +"Jul 13, 2017",2402.70,2425.22,2340.83,2357.90,"835,770,000","39,511,000,000" +"Jul 12, 2017",2332.77,2423.71,2275.14,2398.84,"1,117,410,000","38,355,900,000" +"Jul 11, 2017",2385.89,2413.47,2296.81,2337.79,"1,329,760,000","39,224,200,000" +"Jul 10, 2017",2525.25,2537.16,2321.13,2372.56,"1,111,200,000","41,509,000,000" +"Jul 09, 2017",2572.61,2635.49,2517.59,2518.44,"527,856,000","42,283,200,000" +"Jul 08, 2017",2520.27,2571.34,2492.31,2571.34,"733,330,000","41,417,700,000" +"Jul 07, 2017",2608.59,2916.14,2498.87,2518.66,"917,412,000","42,864,200,000" +"Jul 06, 2017",2608.10,2616.72,2581.69,2608.56,"761,957,000","42,851,400,000" +"Jul 05, 2017",2602.87,2622.65,2538.55,2601.99,"941,566,000","42,760,800,000" +"Jul 04, 2017",2561.00,2631.59,2559.35,2601.64,"985,516,000","42,067,900,000" +"Jul 03, 2017",2498.56,2595.00,2480.47,2564.06,"964,112,000","41,037,200,000" +"Jul 02, 2017",2436.40,2514.28,2394.84,2506.47,"803,747,000","40,010,500,000" +"Jul 01, 2017",2492.60,2515.27,2419.23,2434.55,"779,914,000","40,928,200,000" +"Jun 30, 2017",2539.24,2559.25,2478.43,2480.84,"860,273,000","41,689,100,000" +"Jun 29, 2017",2567.56,2588.83,2510.48,2539.32,"949,979,000","42,150,300,000" +"Jun 28, 2017",2553.03,2603.98,2484.42,2574.79,"1,183,870,000","41,906,700,000" +"Jun 27, 2017",2478.45,2552.45,2332.99,2552.45,"1,489,790,000","40,677,900,000" +"Jun 26, 2017",2590.57,2615.25,2376.29,2478.45,"1,663,280,000","42,514,000,000" +"Jun 25, 2017",2607.25,2682.26,2552.12,2589.41,"1,161,100,000","42,783,800,000" +"Jun 24, 2017",2738.52,2757.94,2583.19,2608.72,"982,750,000","44,932,900,000" +"Jun 23, 2017",2707.34,2765.17,2706.37,2744.91,"961,319,000","44,415,900,000" +"Jun 22, 2017",2691.03,2723.74,2642.36,2705.41,"1,097,940,000","44,143,700,000" +"Jun 21, 2017",2709.43,2772.01,2660.40,2689.10,"1,626,580,000","44,440,800,000" +"Jun 20, 2017",2591.26,2763.45,2589.82,2721.79,"1,854,190,000","42,498,000,000" +"Jun 19, 2017",2549.03,2662.85,2549.03,2589.60,"1,446,840,000","41,800,600,000" +"Jun 18, 2017",2655.35,2662.10,2516.33,2548.29,"1,178,660,000","43,539,300,000" +"Jun 17, 2017",2514.01,2685.19,2484.96,2655.88,"1,534,510,000","41,217,200,000" +"Jun 16, 2017",2469.57,2539.92,2385.15,2518.56,"1,195,190,000","40,484,100,000" +"Jun 15, 2017",2499.58,2534.71,2212.96,2464.58,"2,026,260,000","40,971,300,000" +"Jun 14, 2017",2716.88,2786.83,2412.94,2506.37,"1,696,560,000","44,528,300,000" +"Jun 13, 2017",2680.91,2789.04,2650.38,2717.02,"1,781,200,000","43,934,100,000" +"Jun 12, 2017",2953.22,2997.26,2518.56,2659.63,"2,569,530,000","48,391,200,000" +"Jun 11, 2017",2942.41,2996.60,2840.53,2958.11,"1,752,400,000","48,208,700,000" +"Jun 10, 2017",2828.14,2950.99,2746.55,2947.71,"2,018,890,000","46,331,400,000" +"Jun 09, 2017",2807.44,2901.71,2795.62,2823.81,"1,348,950,000","45,987,100,000" +"Jun 08, 2017",2720.49,2815.30,2670.95,2805.62,"1,281,170,000","44,557,100,000" +"Jun 07, 2017",2869.38,2869.38,2700.56,2732.16,"1,517,710,000","46,989,800,000" +"Jun 06, 2017",2690.84,2999.91,2690.84,2863.20,"2,089,610,000","44,061,000,000" +"Jun 05, 2017",2512.40,2686.81,2510.22,2686.81,"1,369,310,000","41,133,900,000" +"Jun 04, 2017",2547.79,2585.89,2452.54,2511.81,"1,355,120,000","41,708,200,000" +"Jun 03, 2017",2493.72,2581.91,2423.57,2515.35,"1,514,950,000","40,817,100,000" +"Jun 02, 2017",2404.03,2488.55,2373.32,2488.55,"1,317,030,000","39,344,600,000" +"Jun 01, 2017",2288.33,2448.39,2288.33,2407.88,"1,653,180,000","37,446,200,000" +"May 31, 2017",2187.19,2311.08,2145.57,2286.41,"1,544,830,000","35,786,700,000" +"May 30, 2017",2255.36,2301.96,2124.57,2175.47,"1,443,970,000","36,897,000,000" +"May 29, 2017",2159.43,2307.05,2107.17,2255.61,"994,625,000","35,323,500,000" +"May 28, 2017",2054.08,2267.34,2054.08,2155.80,"1,147,140,000","33,595,900,000" +"May 27, 2017",2196.27,2260.20,1855.83,2038.87,"1,700,480,000","35,917,100,000" +"May 26, 2017",2320.89,2573.79,2071.99,2202.42,"1,763,480,000","37,950,600,000" +"May 25, 2017",2446.24,2763.71,2285.30,2304.98,"2,406,700,000","39,995,400,000" +"May 24, 2017",2321.37,2523.72,2321.37,2443.64,"1,725,380,000","37,949,200,000" +"May 23, 2017",2191.56,2320.82,2178.50,2320.42,"1,378,750,000","35,822,600,000" +"May 22, 2017",2043.19,2303.90,2017.87,2173.40,"1,942,220,000","33,393,600,000" +"May 21, 2017",2067.03,2119.08,2037.50,2041.20,"1,147,860,000","33,779,400,000" +"May 20, 2017",1984.24,2084.73,1974.92,2084.73,"961,336,000","32,422,400,000" +"May 19, 2017",1897.37,2004.52,1890.25,1987.71,"1,157,290,000","30,999,000,000" +"May 18, 2017",1818.70,1904.48,1807.12,1888.65,"894,321,000","29,710,500,000" +"May 17, 2017",1726.73,1864.05,1661.91,1839.09,"1,064,730,000","28,204,800,000" +"May 16, 2017",1741.70,1785.94,1686.54,1734.45,"959,045,000","28,446,300,000" +"May 15, 2017",1808.44,1812.80,1708.54,1738.43,"731,529,000","29,532,600,000" +"May 14, 2017",1800.86,1831.42,1776.62,1808.91,"437,196,000","29,405,100,000" +"May 13, 2017",1723.12,1812.99,1651.08,1804.91,"579,635,000","28,132,300,000" +"May 12, 2017",1845.76,1856.15,1694.01,1724.24,"740,984,000","30,131,100,000" +"May 11, 2017",1780.37,1873.93,1755.35,1848.57,"799,490,000","29,060,600,000" +"May 10, 2017",1756.52,1788.44,1719.10,1787.13,"915,723,000","28,668,100,000" +"May 09, 2017",1723.89,1833.49,1716.30,1755.36,"1,167,920,000","28,132,200,000" +"May 08, 2017",1596.92,1723.35,1596.92,1723.35,"1,340,320,000","26,056,500,000" +"May 07, 2017",1579.47,1596.72,1559.76,1596.71,"1,080,030,000","25,768,500,000" +"May 06, 2017",1556.81,1578.80,1542.50,1578.80,"582,530,000","25,395,600,000" +"May 05, 2017",1540.87,1618.03,1530.31,1555.45,"946,036,000","25,133,100,000" +"May 04, 2017",1490.72,1608.91,1490.72,1537.67,"933,549,000","24,311,900,000" +"May 03, 2017",1453.78,1492.77,1447.49,1490.09,"583,796,000","23,707,100,000" +"May 02, 2017",1421.03,1473.90,1415.69,1452.82,"477,338,000","23,170,200,000" +"May 01, 2017",1348.30,1434.32,1348.30,1421.60,"713,624,000","21,981,800,000" +"Apr 30, 2017",1321.87,1347.91,1314.92,1347.89,"413,115,000","21,548,400,000" +"Apr 29, 2017",1317.84,1327.20,1315.21,1321.79,"422,706,000","21,479,800,000" +"Apr 28, 2017",1317.74,1331.28,1292.37,1316.48,"527,489,000","21,476,000,000" +"Apr 27, 2017",1281.88,1319.70,1281.30,1317.73,"449,197,000","20,889,200,000" +"Apr 26, 2017",1265.99,1294.83,1265.93,1281.08,"329,631,000","20,627,900,000" +"Apr 25, 2017",1250.45,1267.58,1249.97,1265.49,"242,556,000","20,372,300,000" +"Apr 24, 2017",1209.63,1250.94,1209.63,1250.15,"235,806,000","19,705,400,000" +"Apr 23, 2017",1231.92,1232.20,1203.94,1207.21,"258,951,000","20,066,200,000" +"Apr 22, 2017",1222.71,1235.56,1208.47,1231.71,"249,320,000","19,913,900,000" +"Apr 21, 2017",1229.42,1235.94,1215.56,1222.05,"272,167,000","20,020,700,000" +"Apr 20, 2017",1211.08,1240.79,1208.41,1229.08,"315,108,000","19,719,900,000" +"Apr 19, 2017",1212.13,1215.51,1205.08,1210.29,"288,061,000","19,734,800,000" +"Apr 18, 2017",1193.77,1217.57,1193.77,1211.67,"270,524,000","19,433,800,000" +"Apr 17, 2017",1183.25,1194.90,1172.65,1193.91,"253,206,000","19,260,500,000" +"Apr 16, 2017",1172.61,1187.22,1172.61,1182.94,"183,231,000","19,085,100,000" +"Apr 15, 2017",1167.30,1188.00,1164.96,1172.52,"203,559,000","18,996,500,000" +"Apr 14, 2017",1170.33,1190.80,1159.79,1167.54,"254,827,000","19,043,800,000" +"Apr 13, 2017",1201.02,1205.89,1156.44,1169.28,"351,969,000","19,541,300,000" +"Apr 12, 2017",1204.81,1207.14,1196.76,1200.37,"288,702,000","19,600,800,000" +"Apr 11, 2017",1187.46,1208.07,1187.46,1205.01,"216,182,000","19,316,000,000" +"Apr 10, 2017",1187.30,1190.34,1179.04,1187.13,"215,883,000","19,311,200,000" +"Apr 09, 2017",1176.57,1197.21,1171.86,1187.87,"242,343,000","19,134,400,000" +"Apr 08, 2017",1172.65,1184.98,1162.58,1175.95,"209,312,000","19,068,600,000" +"Apr 07, 2017",1178.94,1186.58,1163.39,1176.90,"317,022,000","19,168,500,000" +"Apr 06, 2017",1125.81,1188.37,1125.81,1182.68,"511,222,000","18,302,600,000" +"Apr 05, 2017",1134.14,1135.09,1113.63,1124.78,"414,784,000","18,435,700,000" +"Apr 04, 2017",1145.52,1156.44,1120.52,1133.25,"436,310,000","18,619,000,000" +"Apr 03, 2017",1102.95,1151.74,1102.95,1143.81,"580,444,000","17,924,600,000" +"Apr 02, 2017",1080.61,1107.59,1075.45,1102.17,"514,187,000","17,559,400,000" +"Apr 01, 2017",1071.71,1091.72,1061.09,1080.50,"289,634,000","17,413,000,000" +"Mar 31, 2017",1026.64,1074.92,1026.64,1071.79,"447,287,000","16,679,000,000" +"Mar 30, 2017",1042.21,1049.29,1020.04,1026.43,"352,969,000","16,929,800,000" +"Mar 29, 2017",1046.08,1055.13,1015.88,1039.97,"298,458,000","16,990,900,000" +"Mar 28, 2017",1044.58,1064.65,1027.73,1047.15,"326,332,000","16,964,500,000" +"Mar 27, 2017",972.05,1046.40,971.98,1045.77,"372,535,000","15,785,000,000" +"Mar 26, 2017",974.01,1007.96,954.19,966.73,"303,668,000","15,814,800,000" +"Mar 25, 2017",936.54,975.76,903.71,972.78,"435,803,000","15,204,800,000" +"Mar 24, 2017",1038.45,1040.47,934.36,937.52,"491,038,000","16,857,000,000" +"Mar 23, 2017",1050.05,1058.01,1028.93,1038.59,"248,540,000","17,043,400,000" +"Mar 22, 2017",1120.65,1120.65,1014.21,1049.14,"380,841,000","18,187,100,000" +"Mar 21, 2017",1055.36,1122.43,1055.36,1120.54,"337,391,000","17,125,600,000" +"Mar 20, 2017",1037.24,1063.03,1036.68,1054.23,"286,530,000","16,829,800,000" +"Mar 19, 2017",976.73,1069.91,976.73,1036.74,"406,648,000","15,846,000,000" +"Mar 18, 2017",1099.69,1114.07,957.65,973.82,"621,302,000","17,838,700,000" +"Mar 17, 2017",1180.16,1180.16,1099.57,1100.23,"706,599,000","19,141,800,000" +"Mar 16, 2017",1251.33,1257.98,1152.44,1187.81,"638,568,000","20,293,700,000" +"Mar 15, 2017",1240.16,1251.61,1239.75,1249.61,"297,805,000","20,110,400,000" +"Mar 14, 2017",1232.16,1244.81,1220.72,1240.00,"245,306,000","19,978,200,000" +"Mar 13, 2017",1221.78,1237.37,1217.03,1231.92,"380,277,000","19,807,700,000" +"Mar 12, 2017",1176.62,1226.98,1175.36,1221.38,"227,176,000","19,073,300,000" +"Mar 11, 2017",1116.32,1193.83,1116.32,1175.83,"283,320,000","18,093,700,000" +"Mar 10, 2017",1189.36,1270.47,1077.25,1116.72,"563,796,000","19,275,300,000" +"Mar 09, 2017",1150.35,1197.46,1141.23,1188.49,"212,283,000","18,640,900,000" +"Mar 08, 2017",1223.23,1232.16,1148.08,1150.00,"332,603,000","19,819,800,000" +"Mar 07, 2017",1273.21,1275.55,1204.80,1223.54,"291,256,000","20,627,100,000" +"Mar 06, 2017",1267.47,1276.00,1264.60,1272.83,"153,657,000","20,531,900,000" +"Mar 05, 2017",1254.29,1267.29,1238.06,1267.12,"134,127,000","20,316,000,000" +"Mar 04, 2017",1277.43,1279.40,1230.51,1255.15,"183,270,000","20,688,800,000" +"Mar 03, 2017",1250.71,1280.31,1250.71,1274.99,"315,739,000","20,253,700,000" +"Mar 02, 2017",1224.68,1262.13,1215.62,1251.01,"368,275,000","19,829,800,000" +"Mar 01, 2017",1180.04,1222.50,1179.69,1222.50,"229,057,000","19,104,800,000" +"Feb 28, 2017",1180.72,1193.25,1171.82,1179.97,"184,956,000","19,113,600,000" +"Feb 27, 2017",1163.78,1181.98,1163.38,1179.97,"131,570,000","18,837,300,000" +"Feb 26, 2017",1144.27,1167.47,1130.20,1165.20,"116,486,000","18,518,900,000" +"Feb 25, 2017",1170.41,1174.85,1124.59,1143.84,"139,961,000","18,939,500,000" +"Feb 24, 2017",1172.71,1200.39,1131.96,1173.68,"330,759,000","18,974,400,000" +"Feb 23, 2017",1117.27,1176.62,1116.96,1166.72,"189,454,000","18,075,200,000" +"Feb 22, 2017",1114.80,1125.39,1100.55,1117.44,"136,100,000","18,033,400,000" +"Feb 21, 2017",1079.28,1117.25,1076.93,1115.30,"186,869,000","17,456,900,000" +"Feb 20, 2017",1048.69,1080.49,1041.69,1079.98,"109,478,000","16,960,200,000" +"Feb 19, 2017",1054.76,1056.81,1043.46,1047.87,"77,423,300","17,056,600,000" +"Feb 18, 2017",1049.21,1061.10,1046.96,1054.42,"99,073,500","16,964,800,000" +"Feb 17, 2017",1026.12,1053.17,1025.64,1046.21,"136,474,000","16,589,600,000" +"Feb 16, 2017",1007.65,1033.37,1007.65,1027.44,"122,277,000","16,289,100,000" +"Feb 15, 2017",1006.21,1008.84,1001.58,1007.48,"89,759,400","16,264,100,000" +"Feb 14, 2017",991.74,1011.51,986.47,1004.55,"137,946,000","16,028,000,000" +"Feb 13, 2017",998.88,1002.10,976.00,990.64,"100,607,000","16,141,500,000" +"Feb 12, 2017",1003.52,1004.76,996.92,999.18,"67,530,000","16,214,700,000" +"Feb 11, 2017",988.90,1009.29,982.83,1004.45,"102,261,000","15,976,700,000" +"Feb 10, 2017",995.63,998.90,946.69,988.67,"190,452,000","16,083,600,000" +"Feb 09, 2017",1064.70,1088.99,953.34,994.38,"407,220,000","17,197,100,000" +"Feb 08, 2017",1062.32,1078.97,1037.49,1063.07,"201,855,000","17,156,700,000" +"Feb 07, 2017",1040.14,1061.93,1040.14,1061.35,"146,007,000","16,796,600,000" +"Feb 06, 2017",1028.40,1044.64,1028.16,1038.15,"111,762,000","16,605,400,000" +"Feb 05, 2017",1043.52,1043.63,1022.37,1027.34,"114,208,000","16,847,400,000" +"Feb 04, 2017",1031.33,1045.90,1015.16,1042.90,"155,064,000","16,648,800,000" +"Feb 03, 2017",1011.46,1033.87,1008.79,1029.91,"201,278,000","16,326,100,000" +"Feb 02, 2017",990.00,1013.52,983.22,1011.80,"145,821,000","15,977,800,000" +"Feb 01, 2017",970.94,989.11,970.74,989.02,"150,110,000","15,667,900,000" +"Jan 31, 2017",920.96,972.02,920.96,970.40,"164,582,000","14,859,700,000" +"Jan 30, 2017",920.15,923.05,919.47,920.38,"78,227,300","14,844,900,000" +"Jan 29, 2017",922.07,923.42,919.15,919.50,"60,851,700","14,874,000,000" +"Jan 28, 2017",919.81,923.91,919.81,921.59,"68,979,600","14,835,800,000" +"Jan 27, 2017",918.36,923.22,915.85,919.75,"125,594,000","14,810,400,000" +"Jan 26, 2017",902.39,919.33,902.22,917.59,"131,958,000","14,551,200,000" +"Jan 25, 2017",891.92,903.25,891.69,901.54,"120,831,000","14,380,700,000" +"Jan 24, 2017",910.68,924.14,892.29,892.69,"111,349,000","14,681,400,000" +"Jan 23, 2017",925.50,928.27,916.74,921.01,"73,588,600","14,918,800,000" +"Jan 22, 2017",922.21,937.52,897.56,924.67,"116,573,000","14,863,600,000" +"Jan 21, 2017",895.55,927.37,895.53,921.79,"111,158,000","14,432,000,000" +"Jan 20, 2017",898.17,899.40,887.01,895.03,"86,728,400","14,472,100,000" +"Jan 19, 2017",888.34,904.61,884.34,899.07,"105,625,000","14,311,700,000" +"Jan 18, 2017",909.37,917.50,858.30,886.62,"225,677,000","14,648,900,000" +"Jan 17, 2017",830.95,910.56,830.80,907.94,"155,095,000","13,383,900,000" +"Jan 16, 2017",821.78,834.53,820.27,831.53,"82,755,200","13,234,600,000" +"Jan 15, 2017",818.14,823.31,812.87,821.80,"71,013,600","13,174,300,000" +"Jan 14, 2017",825.14,835.09,812.46,818.41,"93,063,300","13,285,200,000" +"Jan 13, 2017",803.74,829.00,780.00,823.98,"168,968,000","12,939,100,000" +"Jan 12, 2017",775.18,826.25,755.76,804.83,"222,326,000","12,477,600,000" +"Jan 11, 2017",908.12,919.45,762.76,777.76,"310,929,000","14,615,700,000" +"Jan 10, 2017",902.44,914.87,901.06,907.68,"115,808,000","14,522,600,000" +"Jan 09, 2017",913.24,913.69,879.81,902.83,"141,877,000","14,694,900,000" +"Jan 08, 2017",908.17,942.72,887.25,911.20,"158,715,000","14,611,400,000" +"Jan 07, 2017",903.49,908.59,823.56,908.59,"279,550,000","14,534,400,000" +"Jan 06, 2017",1014.24,1046.81,883.94,902.20,"351,876,000","16,314,100,000" +"Jan 05, 2017",1156.73,1191.10,910.42,1013.38,"510,199,000","18,604,000,000" +"Jan 04, 2017",1044.40,1159.42,1044.40,1154.73,"344,946,000","16,795,400,000" +"Jan 03, 2017",1021.60,1044.08,1021.60,1043.84,"185,168,000","16,426,600,000" +"Jan 02, 2017",998.62,1031.39,996.70,1021.75,"222,185,000","16,055,100,000" +"Jan 01, 2017",963.66,1003.08,958.70,998.33,"147,775,000","15,491,200,000" +"Dec 31, 2016",960.63,963.74,947.24,963.74,"99,135,100","15,440,700,000" +"Dec 30, 2016",972.53,972.53,934.83,961.24,"187,474,000","15,630,200,000" +"Dec 29, 2016",975.13,979.40,954.50,973.50,"199,320,000","15,670,000,000" +"Dec 28, 2016",934.83,975.92,934.83,975.92,"236,630,000","15,020,500,000" +"Dec 27, 2016",908.35,940.05,904.25,933.20,"167,308,000","14,593,300,000" +"Dec 26, 2016",896.90,913.18,896.90,907.61,"123,771,000","14,407,800,000" +"Dec 25, 2016",899.65,899.65,862.42,896.18,"143,665,000","14,450,100,000" +"Dec 24, 2016",922.18,923.48,886.34,898.82,"137,727,000","14,810,300,000" +"Dec 23, 2016",864.89,925.12,864.68,921.98,"275,564,000","13,888,600,000" +"Dec 22, 2016",834.18,875.78,834.15,864.54,"200,027,000","13,393,800,000" +"Dec 21, 2016",800.64,834.28,799.40,834.28,"155,576,000","12,853,700,000" +"Dec 20, 2016",792.25,801.34,791.50,800.88,"99,629,300","12,717,600,000" +"Dec 19, 2016",790.69,793.61,790.32,792.71,"74,886,400","12,691,100,000" +"Dec 18, 2016",791.01,794.74,788.03,790.53,"60,524,400","12,694,800,000" +"Dec 17, 2016",785.17,792.51,784.86,790.83,"78,989,800","12,599,600,000" +"Dec 16, 2016",778.96,785.03,778.96,784.91,"83,608,200","12,498,800,000" +"Dec 15, 2016",780.07,781.43,777.80,778.09,"81,580,100","12,511,700,000" +"Dec 14, 2016",780.00,782.03,776.84,781.48,"75,979,000","12,512,900,000" +"Dec 13, 2016",780.65,788.46,777.96,780.56,"81,645,600","12,521,500,000" +"Dec 12, 2016",770.04,781.92,770.04,780.09,"76,571,000","12,349,800,000" +"Dec 11, 2016",774.75,774.80,765.41,769.73,"57,313,400","12,423,600,000" +"Dec 10, 2016",773.02,777.09,772.91,774.65,"53,843,100","12,394,500,000" +"Dec 09, 2016",769.94,774.53,769.65,772.79,"68,705,300","12,344,000,000" +"Dec 08, 2016",768.08,774.70,765.95,770.81,"80,111,900","12,312,500,000" +"Dec 07, 2016",764.21,771.54,759.75,768.13,"96,426,100","12,248,900,000" +"Dec 06, 2016",758.72,765.62,758.72,764.22,"116,218,000","12,159,400,000" +"Dec 05, 2016",773.39,773.47,751.71,758.70,"106,363,000","12,393,100,000" +"Dec 04, 2016",771.64,773.87,768.16,773.87,"60,557,900","12,363,600,000" +"Dec 03, 2016",778.25,778.25,764.86,771.15,"69,547,300","12,467,800,000" +"Dec 02, 2016",757.54,781.30,757.54,777.94,"127,605,000","12,134,800,000" +"Dec 01, 2016",746.05,758.27,746.05,756.77,"80,461,900","11,949,200,000" +"Nov 30, 2016",736.28,747.93,736.26,745.69,"84,070,800","11,791,600,000" +"Nov 29, 2016",736.33,737.47,734.56,735.60,"68,511,100","11,790,900,000" +"Nov 28, 2016",732.48,738.01,732.48,735.81,"61,888,600","11,727,800,000" +"Nov 27, 2016",735.44,739.02,731.09,732.03,"52,601,800","11,773,800,000" +"Nov 26, 2016",741.51,742.21,729.63,735.38,"54,962,700","11,869,600,000" +"Nov 25, 2016",740.44,741.65,734.59,741.65,"67,807,600","11,851,100,000" +"Nov 24, 2016",744.62,746.83,733.49,740.29,"85,919,300","11,916,500,000" +"Nov 23, 2016",751.74,752.25,738.92,744.59,"76,543,800","12,029,000,000" +"Nov 22, 2016",739.64,753.87,736.53,751.35,"129,906,000","11,834,200,000" +"Nov 21, 2016",731.26,741.72,730.51,739.25,"60,802,400","11,698,900,000" +"Nov 20, 2016",751.88,755.48,717.94,731.03,"154,116,000","12,027,500,000" +"Nov 19, 2016",751.83,756.24,744.47,751.62,"110,608,000","12,025,400,000" +"Nov 18, 2016",740.71,752.88,736.89,751.59,"87,363,100","11,846,000,000" +"Nov 17, 2016",744.88,755.64,739.51,740.98,"108,579,000","11,911,300,000" +"Nov 16, 2016",711.17,747.62,709.04,744.20,"141,294,000","11,370,700,000" +"Nov 15, 2016",705.79,715.72,705.26,711.62,"72,038,500","11,283,400,000" +"Nov 14, 2016",702.00,706.28,699.81,705.02,"62,993,000","11,214,600,000" +"Nov 13, 2016",705.20,705.26,687.32,702.03,"80,318,100","11,264,500,000" +"Nov 12, 2016",716.75,717.15,704.03,705.05,"64,622,500","11,447,700,000" +"Nov 11, 2016",715.55,718.32,714.41,716.41,"63,119,700","11,427,200,000" +"Nov 10, 2016",722.84,723.02,711.21,715.53,"68,807,800","11,542,100,000" +"Nov 09, 2016",709.83,740.05,708.61,723.27,"132,429,000","11,333,000,000" +"Nov 08, 2016",703.09,712.99,702.39,709.85,"79,660,800","11,224,000,000" +"Nov 07, 2016",710.74,710.74,699.90,703.13,"65,047,100","11,344,800,000" +"Nov 06, 2016",703.81,714.26,699.56,711.52,"59,902,200","11,233,000,000" +"Nov 05, 2016",703.52,707.51,697.74,703.42,"53,752,300","11,227,200,000" +"Nov 04, 2016",689.12,706.93,685.56,703.24,"99,907,700","10,996,400,000" +"Nov 03, 2016",742.35,745.77,678.16,688.70,"172,808,000","11,844,300,000" +"Nov 02, 2016",730.07,740.83,722.35,740.83,"84,865,200","11,647,200,000" +"Nov 01, 2016",701.34,736.45,701.34,729.79,"130,527,000","11,187,700,000" +"Oct 31, 2016",702.64,709.29,691.68,700.97,"97,064,400","11,207,200,000" +"Oct 30, 2016",714.12,714.12,696.48,701.86,"100,665,000","11,388,800,000" +"Oct 29, 2016",690.29,720.40,690.05,714.48,"134,761,000","11,007,600,000" +"Oct 28, 2016",688.00,690.44,684.16,689.65,"81,145,500","10,969,800,000" +"Oct 27, 2016",678.21,688.59,678.04,688.31,"96,105,300","10,812,500,000" +"Oct 26, 2016",657.68,679.73,657.68,678.30,"88,877,100","10,484,000,000" +"Oct 25, 2016",654.00,664.42,653.70,657.59,"90,378,800","10,424,300,000" +"Oct 24, 2016",657.16,657.25,652.60,653.76,"62,218,200","10,473,500,000" +"Oct 23, 2016",657.62,661.13,653.89,657.07,"54,474,600","10,479,700,000" +"Oct 22, 2016",633.14,658.20,632.85,657.29,"78,556,500","10,088,400,000" +"Oct 21, 2016",630.83,634.09,630.69,632.83,"55,951,000","10,050,300,000" +"Oct 20, 2016",630.66,631.92,628.26,630.86,"56,957,300","10,046,700,000" +"Oct 19, 2016",638.13,638.87,628.01,630.52,"69,381,700","10,164,800,000" +"Oct 18, 2016",639.41,640.74,636.00,637.96,"65,546,700","10,184,000,000" +"Oct 17, 2016",641.82,642.33,638.66,639.19,"58,063,600","10,221,300,000" +"Oct 16, 2016",639.08,642.90,638.90,641.63,"40,298,100","10,176,800,000" +"Oct 15, 2016",640.31,642.10,637.39,638.65,"39,035,400","10,195,200,000" +"Oct 14, 2016",637.01,641.28,637.01,640.38,"58,144,600","10,141,600,000" +"Oct 13, 2016",636.03,638.83,635.03,636.79,"61,620,700","10,125,100,000" +"Oct 12, 2016",640.87,641.34,635.97,636.19,"92,370,200","10,201,000,000" +"Oct 11, 2016",619.24,642.08,618.50,641.07,"103,590,000","9,855,650,000" +"Oct 10, 2016",616.82,621.32,616.20,618.99,"67,481,100","9,816,270,000" +"Oct 09, 2016",619.17,619.20,616.61,616.75,"39,243,400","9,852,480,000" +"Oct 08, 2016",617.34,619.85,617.34,619.11,"42,345,900","9,822,100,000" +"Oct 07, 2016",612.61,617.91,611.82,617.12,"64,071,400","9,745,740,000" +"Oct 06, 2016",612.47,613.82,611.47,613.02,"56,812,100","9,742,370,000" +"Oct 05, 2016",610.22,613.81,609.62,612.51,"68,077,500","9,705,320,000" +"Oct 04, 2016",612.05,612.05,609.48,610.20,"49,801,600","9,733,330,000" +"Oct 03, 2016",610.97,612.57,610.46,612.13,"46,798,300","9,714,980,000" +"Oct 02, 2016",613.95,614.00,609.68,610.89,"39,249,800","9,761,330,000" +"Oct 01, 2016",609.93,615.24,609.93,613.98,"56,357,000","9,696,280,000" +"Sep 30, 2016",605.72,609.74,604.14,609.74,"56,122,400","9,628,250,000" +"Sep 29, 2016",605.02,606.82,604.85,605.69,"55,658,600","9,616,160,000" +"Sep 28, 2016",606.24,606.59,604.61,604.73,"48,722,600","9,634,530,000" +"Sep 27, 2016",608.02,608.25,604.11,606.17,"49,422,400","9,661,590,000" +"Sep 26, 2016",600.81,608.14,600.35,608.04,"59,153,800","9,545,830,000" +"Sep 25, 2016",602.75,603.38,599.71,600.83,"33,977,800","9,575,360,000" +"Sep 24, 2016",602.96,604.58,602.04,602.63,"35,359,500","9,577,520,000" +"Sep 23, 2016",596.20,603.21,595.79,602.84,"51,067,000","9,469,130,000" +"Sep 22, 2016",597.28,598.49,596.21,596.30,"67,085,300","9,485,280,000" +"Sep 21, 2016",603.59,603.59,595.88,597.15,"82,776,200","9,584,260,000" +"Sep 20, 2016",609.25,609.52,607.94,608.31,"72,710,900","9,673,140,000" +"Sep 19, 2016",609.87,610.93,608.27,609.23,"54,796,400","9,681,960,000" +"Sep 18, 2016",606.28,610.16,605.86,609.87,"48,679,400","9,623,950,000" +"Sep 17, 2016",607.22,607.86,605.19,605.98,"37,140,300","9,637,600,000" +"Sep 16, 2016",607.25,609.26,606.74,606.97,"64,963,400","9,637,020,000" +"Sep 15, 2016",610.59,611.09,607.15,607.15,"59,464,600","9,688,940,000" +"Sep 14, 2016",608.84,611.95,608.41,610.68,"47,877,700","9,660,080,000" +"Sep 13, 2016",608.02,611.19,606.92,609.24,"86,920,600","9,645,930,000" +"Sep 12, 2016",607.00,608.46,605.41,608.24,"72,812,300","9,628,560,000" +"Sep 11, 2016",623.42,628.82,600.51,606.72,"73,610,800","9,887,780,000" +"Sep 10, 2016",622.93,625.10,622.39,623.51,"45,016,800","9,878,730,000" +"Sep 09, 2016",626.35,626.83,620.26,622.86,"64,550,200","9,931,980,000" +"Sep 08, 2016",614.63,628.77,613.84,626.32,"86,713,000","9,745,120,000" +"Sep 07, 2016",610.57,614.54,608.51,614.54,"75,032,400","9,679,610,000" +"Sep 06, 2016",606.51,610.83,605.09,610.44,"78,529,100","9,614,140,000" +"Sep 05, 2016",608.99,609.05,602.24,606.59,"82,446,800","9,652,490,000" +"Sep 04, 2016",598.59,611.84,596.85,608.63,"97,942,900","9,486,370,000" +"Sep 03, 2016",575.55,599.50,574.06,598.21,"159,014,000","9,120,440,000" +"Sep 02, 2016",572.41,575.64,570.81,575.54,"79,910,800","9,069,550,000" +"Sep 01, 2016",575.55,576.31,571.81,572.30,"76,923,400","9,118,280,000" +"Aug 31, 2016",577.59,577.86,573.64,575.47,"75,840,900","9,149,730,000" +"Aug 30, 2016",574.11,578.36,574.11,577.50,"70,342,400","9,093,530,000" +"Aug 29, 2016",574.07,576.28,573.47,574.11,"110,398,000","9,091,830,000" +"Aug 28, 2016",569.83,574.04,569.74,573.91,"86,301,600","9,023,610,000" +"Aug 27, 2016",579.45,579.85,568.63,569.95,"59,698,300","9,174,990,000" +"Aug 26, 2016",577.75,580.62,576.86,579.65,"48,856,800","9,147,170,000" +"Aug 25, 2016",580.18,580.45,575.17,577.76,"136,130,000","9,184,700,000" +"Aug 24, 2016",583.41,583.59,579.86,580.18,"56,328,200","9,234,800,000" +"Aug 23, 2016",586.77,589.47,581.63,583.41,"85,349,200","9,286,930,000" +"Aug 22, 2016",581.31,588.45,580.59,586.75,"72,844,000","9,199,410,000" +"Aug 21, 2016",581.94,584.16,580.22,581.31,"38,299,400","9,208,210,000" +"Aug 20, 2016",576.08,582.82,575.46,581.70,"45,301,400","9,114,500,000" +"Aug 19, 2016",574.34,578.24,574.18,575.63,"50,631,600","9,085,820,000" +"Aug 18, 2016",573.71,577.79,573.43,574.32,"59,896,600","9,074,760,000" +"Aug 17, 2016",577.76,580.89,571.43,573.22,"54,443,000","9,138,030,000" +"Aug 16, 2016",567.24,581.74,566.72,577.44,"58,405,200","8,970,770,000" +"Aug 15, 2016",570.49,573.58,563.24,567.24,"57,262,300","9,021,180,000" +"Aug 14, 2016",585.59,585.67,564.78,570.47,"60,851,100","9,258,730,000" +"Aug 13, 2016",587.36,589.77,584.98,585.59,"43,563,000","9,285,530,000" +"Aug 12, 2016",588.80,589.91,583.81,587.56,"69,218,000","9,307,250,000" +"Aug 11, 2016",592.12,597.54,589.12,589.12,"74,514,400","9,358,770,000" +"Aug 10, 2016",587.65,599.98,586.37,592.10,"102,905,000","9,286,960,000" +"Aug 09, 2016",591.04,591.09,584.79,587.80,"92,228,100","9,339,660,000" +"Aug 08, 2016",592.74,592.99,588.05,591.05,"61,194,100","9,365,440,000" +"Aug 07, 2016",587.77,597.51,586.82,592.69,"82,398,400","9,285,940,000" +"Aug 06, 2016",575.03,588.40,569.47,587.78,"80,797,300","9,083,510,000" +"Aug 05, 2016",578.28,578.28,569.98,575.04,"66,127,900","9,133,690,000" +"Aug 04, 2016",566.33,579.50,565.78,578.29,"125,292,000","8,943,870,000" +"Aug 03, 2016",548.66,573.36,541.55,566.36,"207,982,000","8,663,670,000" +"Aug 02, 2016",606.40,612.85,531.33,547.47,"330,933,000","9,574,320,000" +"Aug 01, 2016",624.60,626.12,605.88,606.27,"121,887,000","9,860,620,000" +"Jul 31, 2016",655.10,655.28,624.37,624.68,"110,818,000","10,340,900,000" +"Jul 30, 2016",657.01,658.22,654.21,655.05,"38,456,100","10,370,100,000" +"Jul 29, 2016",655.11,657.80,654.79,656.99,"60,703,500","10,338,900,000" +"Jul 28, 2016",654.49,657.60,654.49,655.03,"86,428,400","10,328,100,000" +"Jul 27, 2016",651.63,657.46,648.45,654.35,"147,461,000","10,281,900,000" +"Jul 26, 2016",654.23,656.23,645.88,651.78,"225,135,000","10,321,900,000" +"Jul 25, 2016",661.26,661.83,653.39,654.10,"78,176,500","10,431,900,000" +"Jul 24, 2016",655.41,663.11,652.79,661.28,"118,184,000","10,338,600,000" +"Jul 23, 2016",650.73,656.37,648.52,655.56,"69,532,200","10,263,700,000" +"Jul 22, 2016",664.92,666.58,646.72,650.62,"134,169,000","10,486,600,000" +"Jul 21, 2016",665.23,666.22,660.41,665.01,"60,491,800","10,490,300,000" +"Jul 20, 2016",672.81,672.93,663.36,665.68,"94,636,400","10,608,600,000" +"Jul 19, 2016",672.74,673.28,667.63,672.86,"61,203,300","10,606,500,000" +"Jul 18, 2016",679.81,681.55,668.63,673.11,"69,465,000","10,716,800,000" +"Jul 17, 2016",661.99,682.37,661.99,679.46,"74,407,900","10,434,700,000" +"Jul 16, 2016",663.78,666.46,659.33,660.77,"50,330,200","10,461,700,000" +"Jul 15, 2016",659.17,667.08,659.04,663.25,"81,673,100","10,387,900,000" +"Jul 14, 2016",652.92,662.90,652.92,658.08,"98,511,400","10,288,400,000" +"Jul 13, 2016",664.80,668.70,654.47,654.47,"131,449,000","10,474,500,000" +"Jul 12, 2016",648.28,675.26,646.78,664.55,"138,173,000","10,213,100,000" +"Jul 11, 2016",648.48,659.63,644.98,647.66,"107,910,000","10,215,200,000" +"Jul 10, 2016",650.60,652.29,641.26,649.36,"102,532,000","10,247,300,000" +"Jul 09, 2016",666.38,666.38,633.40,650.96,"180,536,000","10,493,800,000" +"Jul 08, 2016",640.69,666.71,636.47,666.52,"141,970,000","10,086,900,000" +"Jul 07, 2016",678.09,682.43,611.83,640.56,"258,091,000","10,673,400,000" +"Jul 06, 2016",670.42,681.90,670.42,677.33,"134,961,000","10,550,300,000" +"Jul 05, 2016",683.21,683.49,665.07,670.63,"130,476,000","10,749,100,000" +"Jul 04, 2016",658.80,683.66,650.51,683.66,"92,008,400","10,362,700,000" +"Jul 03, 2016",704.97,704.97,649.01,658.66,"129,512,000","11,086,100,000" +"Jul 02, 2016",676.73,703.70,676.40,703.70,"112,354,000","10,639,600,000" +"Jul 01, 2016",672.51,686.15,669.59,676.30,"134,431,000","10,570,600,000" +"Jun 30, 2016",640.59,675.40,636.61,673.34,"138,980,000","10,066,400,000" +"Jun 29, 2016",644.12,644.68,628.28,639.89,"142,456,000","10,119,600,000" +"Jun 28, 2016",658.10,659.25,637.77,647.00,"138,385,000","10,336,800,000" +"Jun 27, 2016",629.35,655.27,620.52,655.27,"122,134,000","9,882,840,000" +"Jun 26, 2016",665.93,665.98,616.93,629.37,"109,225,000","10,454,900,000" +"Jun 25, 2016",665.28,691.73,646.56,665.12,"126,656,000","10,442,000,000" +"Jun 24, 2016",625.58,681.73,625.27,665.30,"224,317,000","9,816,730,000" +"Jun 23, 2016",597.44,629.33,558.14,623.98,"253,462,000","9,373,190,000" +"Jun 22, 2016",665.91,678.67,587.48,596.12,"266,393,000","10,445,300,000" +"Jun 21, 2016",735.88,735.88,639.07,666.65,"309,944,000","11,540,000,000" +"Jun 20, 2016",763.93,764.08,732.73,737.23,"174,511,000","11,976,700,000" +"Jun 19, 2016",756.69,766.62,745.63,763.78,"136,185,000","11,859,800,000" +"Jun 18, 2016",748.76,777.99,733.93,756.23,"252,718,000","11,732,600,000" +"Jun 17, 2016",768.49,775.36,716.56,748.91,"363,321,000","12,038,900,000" +"Jun 16, 2016",696.52,773.72,696.52,766.31,"271,634,000","10,908,900,000" +"Jun 15, 2016",685.68,696.30,672.56,694.47,"99,223,800","10,736,600,000" +"Jun 14, 2016",704.50,704.50,662.80,685.56,"186,694,000","11,028,900,000" +"Jun 13, 2016",671.65,716.00,664.49,704.38,"243,295,000","10,511,900,000" +"Jun 12, 2016",609.68,684.84,607.04,672.78,"277,085,000","9,539,850,000" +"Jun 11, 2016",578.67,607.12,578.67,606.73,"82,357,000","9,052,360,000" +"Jun 10, 2016",575.84,579.13,573.33,577.47,"66,991,900","9,005,920,000" +"Jun 09, 2016",582.20,582.20,570.95,574.63,"71,301,000","9,103,080,000" +"Jun 08, 2016",577.17,582.84,573.13,581.64,"80,265,800","9,022,250,000" +"Jun 07, 2016",585.45,590.26,567.51,576.60,"107,770,000","9,149,580,000" +"Jun 06, 2016",574.60,586.47,574.60,585.54,"72,138,900","8,977,700,000" +"Jun 05, 2016",573.31,582.81,569.18,574.98,"68,874,100","8,955,060,000" +"Jun 04, 2016",569.71,590.13,564.24,572.73,"94,925,300","8,897,080,000" +"Jun 03, 2016",537.68,574.64,536.92,569.19,"122,020,000","8,395,070,000" +"Jun 02, 2016",536.51,540.35,533.08,537.97,"60,378,200","8,375,000,000" +"Jun 01, 2016",531.11,543.08,525.64,536.92,"86,061,800","8,288,680,000" +"May 31, 2016",534.19,546.62,520.66,531.39,"138,450,000","8,335,100,000" +"May 30, 2016",528.47,544.35,522.96,533.86,"87,958,700","8,243,960,000" +"May 29, 2016",527.48,553.96,512.18,526.23,"148,737,000","8,226,500,000" +"May 28, 2016",473.03,533.47,472.70,530.04,"181,199,000","7,375,780,000" +"May 27, 2016",453.52,478.15,453.52,473.46,"164,781,000","7,070,010,000" +"May 26, 2016",449.67,453.64,447.90,453.38,"65,203,800","7,008,500,000" +"May 25, 2016",446.06,450.30,446.06,449.60,"65,231,000","6,950,690,000" +"May 24, 2016",444.29,447.10,443.93,445.98,"65,783,100","6,921,460,000" +"May 23, 2016",439.35,444.35,438.82,444.15,"50,582,500","6,842,470,000" +"May 22, 2016",443.22,443.43,439.04,439.32,"39,657,600","6,900,700,000" +"May 21, 2016",442.97,443.78,441.71,443.19,"42,762,300","6,895,230,000" +"May 20, 2016",437.79,444.05,437.39,442.68,"81,987,900","6,813,080,000" +"May 19, 2016",454.52,454.63,438.71,438.71,"96,027,400","7,072,090,000" +"May 18, 2016",453.69,456.00,453.30,454.62,"86,850,100","7,057,390,000" +"May 17, 2016",454.01,455.07,453.61,453.78,"64,100,300","7,060,730,000" +"May 16, 2016",457.59,458.20,452.94,454.16,"59,171,500","7,114,740,000" +"May 15, 2016",455.76,458.69,455.46,457.57,"28,514,000","7,084,760,000" +"May 14, 2016",455.82,456.84,454.79,455.67,"37,209,000","7,084,100,000" +"May 13, 2016",454.85,457.06,453.45,455.67,"60,845,000","7,067,270,000" +"May 12, 2016",452.45,454.95,449.25,454.77,"59,849,300","7,028,330,000" +"May 11, 2016",450.86,454.58,450.86,452.73,"50,605,200","7,002,230,000" +"May 10, 2016",460.52,461.93,448.95,450.89,"58,956,100","7,150,370,000" +"May 09, 2016",458.21,462.48,456.53,460.48,"55,493,100","7,112,510,000" +"May 08, 2016",458.43,459.42,455.98,458.55,"40,315,000","7,114,060,000" +"May 07, 2016",459.64,460.68,457.32,458.54,"38,364,500","7,131,120,000" +"May 06, 2016",447.94,461.38,447.07,459.60,"72,796,800","6,947,800,000" +"May 05, 2016",446.71,448.51,445.88,447.98,"50,440,800","6,926,990,000" +"May 04, 2016",450.18,450.38,445.63,446.72,"50,407,300","6,978,950,000" +"May 03, 2016",444.73,451.10,442.62,450.30,"59,366,400","6,892,690,000" +"May 02, 2016",451.93,452.44,441.78,444.67,"92,127,000","7,002,610,000" +"May 01, 2016",448.48,452.48,447.93,451.88,"40,660,100","6,947,430,000" +"Apr 30, 2016",455.18,455.59,447.70,448.32,"69,322,600","7,049,460,000" +"Apr 29, 2016",449.41,455.38,446.02,455.10,"49,258,500","6,958,330,000" +"Apr 28, 2016",445.04,449.55,436.65,449.01,"74,064,700","6,889,170,000" +"Apr 27, 2016",466.26,467.08,444.13,444.69,"93,564,900","7,216,190,000" +"Apr 26, 2016",461.65,467.96,461.62,466.09,"78,971,900","7,143,060,000" +"Apr 25, 2016",459.12,466.62,453.59,461.43,"87,091,800","7,102,490,000" +"Apr 24, 2016",450.56,460.15,448.93,458.56,"68,198,400","6,968,570,000" +"Apr 23, 2016",445.86,450.28,444.33,450.28,"50,485,400","6,894,280,000" +"Apr 22, 2016",449.69,449.81,444.15,445.74,"58,804,400","6,951,860,000" +"Apr 21, 2016",441.42,450.55,440.95,449.43,"68,204,700","6,822,320,000" +"Apr 20, 2016",435.32,443.05,434.41,441.39,"72,890,100","6,726,370,000" +"Apr 19, 2016",428.70,436.02,428.10,435.51,"52,810,500","6,622,450,000" +"Apr 18, 2016",427.61,429.27,427.09,428.59,"55,670,900","6,604,150,000" +"Apr 17, 2016",430.64,431.37,426.08,427.40,"52,125,900","6,649,170,000" +"Apr 16, 2016",429.57,432.63,428.98,430.57,"39,392,800","6,631,310,000" +"Apr 15, 2016",424.43,429.93,424.43,429.71,"54,801,500","6,550,350,000" +"Apr 14, 2016",423.94,425.37,423.01,424.28,"45,281,000","6,541,030,000" +"Apr 13, 2016",425.63,426.66,422.92,423.73,"69,060,400","6,565,470,000" +"Apr 12, 2016",422.84,427.28,422.84,425.19,"70,728,800","6,520,870,000" +"Apr 11, 2016",421.87,422.74,420.53,422.48,"50,747,500","6,504,290,000" +"Apr 10, 2016",419.59,422.44,419.26,421.56,"73,478,600","6,467,330,000" +"Apr 09, 2016",420.81,420.89,416.51,419.41,"49,792,700","6,484,410,000" +"Apr 08, 2016",422.91,425.36,419.63,420.35,"63,454,700","6,515,190,000" +"Apr 07, 2016",423.62,423.66,420.52,422.75,"57,858,600","6,524,680,000" +"Apr 06, 2016",424.28,424.53,422.73,423.41,"59,091,000","6,533,260,000" +"Apr 05, 2016",421.02,424.26,420.61,424.03,"60,718,000","6,481,350,000" +"Apr 04, 2016",421.30,422.34,419.60,421.44,"50,634,300","6,483,910,000" +"Apr 03, 2016",421.17,421.58,419.70,420.90,"38,053,700","6,480,470,000" +"Apr 02, 2016",418.42,422.08,418.42,420.87,"45,681,200","6,436,700,000" +"Apr 01, 2016",416.76,418.17,415.83,417.96,"51,235,700","6,409,540,000" +"Mar 31, 2016",415.26,418.37,415.26,416.73,"60,215,200","6,385,140,000" +"Mar 30, 2016",416.83,416.83,412.50,414.82,"66,034,100","6,407,840,000" +"Mar 29, 2016",424.30,426.20,412.68,416.52,"75,411,500","6,521,010,000" +"Mar 28, 2016",426.55,426.86,423.29,424.23,"68,522,800","6,553,700,000" +"Mar 27, 2016",418.14,428.80,417.71,426.76,"71,229,400","6,423,040,000" +"Mar 26, 2016",417.37,418.99,416.26,417.94,"44,650,400","6,409,500,000" +"Mar 25, 2016",416.51,418.08,415.56,417.18,"52,560,000","6,394,850,000" +"Mar 24, 2016",418.42,418.68,415.49,416.39,"68,346,700","6,422,730,000" +"Mar 23, 2016",418.16,419.27,417.36,418.04,"61,444,200","6,417,130,000" +"Mar 22, 2016",413.13,418.38,412.53,418.09,"66,813,300","6,338,430,000" +"Mar 21, 2016",413.42,413.42,410.38,413.31,"61,655,400","6,341,380,000" +"Mar 20, 2016",410.40,414.63,410.40,413.75,"45,947,900","6,293,610,000" +"Mar 19, 2016",409.26,410.98,407.23,410.44,"58,423,000","6,274,790,000" +"Mar 18, 2016",420.55,420.55,406.14,409.55,"104,940,000","6,446,330,000" +"Mar 17, 2016",417.89,421.00,417.89,420.62,"83,528,600","6,404,130,000" +"Mar 16, 2016",416.89,417.69,415.91,417.01,"65,185,800","6,387,190,000" +"Mar 15, 2016",416.39,418.13,414.99,416.83,"66,781,700","6,377,870,000" +"Mar 14, 2016",414.20,416.68,414.20,416.44,"95,259,400","6,342,780,000" +"Mar 13, 2016",411.65,416.60,411.64,414.06,"74,322,800","6,302,330,000" +"Mar 12, 2016",421.61,421.80,410.09,411.62,"92,712,900","6,453,260,000" +"Mar 11, 2016",417.24,423.93,417.01,421.69,"73,969,700","6,384,740,000" +"Mar 10, 2016",414.74,417.51,413.25,417.13,"81,022,900","6,344,960,000" +"Mar 09, 2016",413.89,416.03,411.61,414.86,"70,012,300","6,330,230,000" +"Mar 08, 2016",414.46,416.24,411.09,413.97,"70,311,700","6,337,370,000" +"Mar 07, 2016",407.76,415.92,406.31,414.32,"85,762,400","6,233,430,000" +"Mar 06, 2016",400.52,411.91,395.78,407.71,"91,212,500","6,121,400,000" +"Mar 05, 2016",410.78,411.26,394.04,400.57,"135,385,000","6,276,610,000" +"Mar 04, 2016",421.84,425.18,410.94,410.94,"90,856,100","6,443,890,000" +"Mar 03, 2016",423.91,425.37,419.41,421.65,"100,484,000","6,474,150,000" +"Mar 02, 2016",435.13,435.92,423.99,423.99,"74,955,300","6,643,810,000" +"Mar 01, 2016",437.92,439.65,432.32,435.12,"74,895,800","6,684,800,000" +"Feb 29, 2016",433.44,441.51,431.69,437.70,"60,694,700","6,614,980,000" +"Feb 28, 2016",432.57,435.68,423.82,433.50,"53,033,400","6,600,310,000" +"Feb 27, 2016",432.84,434.23,428.10,432.52,"41,893,600","6,602,810,000" +"Feb 26, 2016",424.63,432.15,421.62,432.15,"61,486,000","6,476,080,000" +"Feb 25, 2016",425.04,427.72,420.42,424.54,"70,798,000","6,480,650,000" +"Feb 24, 2016",420.96,425.55,413.91,424.95,"67,743,700","6,417,190,000" +"Feb 23, 2016",438.25,439.86,417.82,420.74,"85,244,900","6,679,400,000" +"Feb 22, 2016",438.99,439.05,432.92,437.75,"85,385,200","6,689,200,000" +"Feb 21, 2016",437.77,448.05,429.08,438.80,"89,820,700","6,669,260,000" +"Feb 20, 2016",421.60,441.98,421.60,437.16,"93,992,100","6,421,310,000" +"Feb 19, 2016",422.73,423.10,417.60,420.79,"55,711,300","6,436,980,000" +"Feb 18, 2016",416.57,426.00,415.64,422.37,"76,752,600","6,341,430,000" +"Feb 17, 2016",407.66,421.17,406.78,416.32,"83,193,600","6,204,150,000" +"Feb 16, 2016",401.43,408.94,401.43,407.49,"73,093,100","6,108,040,000" +"Feb 15, 2016",407.57,410.38,397.75,400.19,"74,070,500","6,199,850,000" +"Feb 14, 2016",392.93,407.23,392.93,407.23,"74,469,800","5,975,580,000" +"Feb 13, 2016",384.64,391.86,384.64,391.86,"61,911,700","5,847,990,000" +"Feb 12, 2016",379.69,384.95,379.60,384.26,"67,042,800","5,771,040,000" +"Feb 11, 2016",382.11,383.13,376.40,379.65,"74,375,600","5,806,110,000" +"Feb 10, 2016",376.15,385.48,375.78,381.65,"85,130,900","5,713,880,000" +"Feb 09, 2016",373.42,377.25,372.90,376.03,"55,318,500","5,670,880,000" +"Feb 08, 2016",376.76,379.88,373.33,373.45,"47,671,100","5,720,100,000" +"Feb 07, 2016",376.51,380.87,374.90,376.62,"37,076,300","5,714,760,000" +"Feb 06, 2016",386.59,386.63,372.39,376.52,"49,249,300","5,865,740,000" +"Feb 05, 2016",388.90,391.09,385.57,386.55,"43,825,000","5,898,960,000" +"Feb 04, 2016",370.17,391.61,369.99,389.59,"69,285,500","5,613,380,000" +"Feb 03, 2016",374.65,374.95,368.05,369.95,"45,933,400","5,679,530,000" +"Feb 02, 2016",372.92,375.88,372.92,374.45,"40,378,700","5,651,690,000" +"Feb 01, 2016",369.35,378.07,367.96,373.06,"51,656,700","5,596,090,000" +"Jan 31, 2016",378.29,380.35,367.83,368.77,"37,894,300","5,729,870,000" +"Jan 30, 2016",378.87,380.92,376.49,378.25,"30,284,400","5,736,760,000" +"Jan 29, 2016",380.11,384.38,365.45,379.47,"86,125,300","5,753,970,000" +"Jan 28, 2016",395.15,395.50,379.74,380.29,"59,247,900","5,980,180,000" +"Jan 27, 2016",392.44,396.84,391.78,394.97,"47,424,400","5,937,780,000" +"Jan 26, 2016",392.00,397.77,390.57,392.15,"58,147,000","5,929,520,000" +"Jan 25, 2016",402.32,402.32,388.55,391.73,"59,062,400","6,083,900,000" +"Jan 24, 2016",388.10,405.49,387.51,402.97,"54,824,800","5,867,300,000" +"Jan 23, 2016",382.43,394.54,381.98,387.49,"56,247,400","5,779,890,000" +"Jan 22, 2016",409.75,410.41,375.28,382.49,"91,546,600","6,190,940,000" +"Jan 21, 2016",419.63,422.88,406.30,410.26,"68,338,000","6,338,800,000" +"Jan 20, 2016",379.74,425.27,376.60,420.23,"121,720,000","5,734,760,000" +"Jan 19, 2016",387.03,387.73,378.97,380.15,"46,819,800","5,843,510,000" +"Jan 18, 2016",381.73,388.10,376.67,387.17,"54,403,900","5,761,940,000" +"Jan 17, 2016",387.15,390.96,380.09,382.30,"45,319,600","5,842,270,000" +"Jan 16, 2016",365.07,390.56,354.91,387.54,"120,352,000","5,507,790,000" +"Jan 15, 2016",430.25,430.25,364.33,364.33,"153,351,000","6,489,870,000" +"Jan 14, 2016",432.29,433.32,427.85,430.31,"43,945,500","6,519,110,000" +"Jan 13, 2016",434.67,435.19,424.44,432.37,"173,888,000","6,553,350,000" +"Jan 12, 2016",448.18,448.18,435.69,435.69,"115,607,000","6,755,220,000" +"Jan 11, 2016",448.70,450.66,443.86,448.43,"40,450,000","6,761,090,000" +"Jan 10, 2016",448.24,448.31,440.35,447.99,"35,995,900","6,752,210,000" +"Jan 09, 2016",453.38,454.64,446.89,447.61,"32,278,000","6,828,000,000" +"Jan 08, 2016",457.54,462.93,447.94,453.23,"56,993,000","6,888,600,000" +"Jan 07, 2016",430.01,458.77,429.08,458.05,"87,562,200","6,472,580,000" +"Jan 06, 2016",431.86,431.86,426.34,429.11,"34,042,500","6,498,830,000" +"Jan 05, 2016",433.07,434.18,429.68,431.96,"34,522,600","6,515,380,000" +"Jan 04, 2016",430.06,434.52,429.08,433.09,"38,477,500","6,468,180,000" +"Jan 03, 2016",433.58,433.74,424.71,430.01,"39,633,800","6,519,500,000" +"Jan 02, 2016",434.62,436.06,431.87,433.44,"30,096,600","6,533,630,000" +"Jan 01, 2016",430.72,436.25,427.51,434.33,"36,278,900","6,473,530,000" +"Dec 31, 2015",425.88,432.92,418.74,430.57,"45,996,600","6,399,190,000" +"Dec 30, 2015",433.30,434.39,422.08,426.62,"46,889,400","6,508,960,000" +"Dec 29, 2015",422.10,432.98,420.63,432.98,"51,596,500","6,339,010,000" +"Dec 28, 2015",423.34,429.77,418.48,422.28,"49,638,600","6,356,100,000" +"Dec 27, 2015",416.51,424.01,408.88,422.82,"53,591,200","6,251,440,000" +"Dec 26, 2015",455.76,457.49,405.76,417.27,"116,166,000","6,838,480,000" +"Dec 25, 2015",454.86,458.31,452.07,455.65,"39,078,500","6,823,120,000" +"Dec 24, 2015",443.09,458.46,443.08,454.99,"57,157,200","6,645,120,000" +"Dec 23, 2015",436.72,444.53,436.62,442.40,"47,161,400","6,547,850,000" +"Dec 22, 2015",437.44,443.69,435.52,436.57,"50,840,400","6,556,960,000" +"Dec 21, 2015",442.84,444.73,427.31,438.64,"77,639,700","6,636,280,000" +"Dec 20, 2015",462.23,462.64,434.34,442.69,"75,409,400","6,925,030,000" +"Dec 19, 2015",463.55,465.58,456.76,462.32,"47,892,700","6,942,950,000" +"Dec 18, 2015",455.85,465.18,454.94,463.62,"60,220,100","6,825,640,000" +"Dec 17, 2015",454.78,457.86,448.86,456.08,"47,978,400","6,807,850,000" +"Dec 16, 2015",465.21,465.21,443.85,454.93,"107,944,000","6,962,090,000" +"Dec 15, 2015",443.88,465.32,443.88,465.32,"83,121,100","6,640,850,000" +"Dec 14, 2015",433.27,447.14,430.46,444.18,"130,496,000","6,480,070,000" +"Dec 13, 2015",431.66,441.68,426.27,433.75,"55,050,600","6,454,430,000" +"Dec 12, 2015",452.33,469.10,410.74,435.00,"131,969,000","6,761,730,000" +"Dec 11, 2015",415.28,451.94,415.28,451.94,"110,944,000","6,206,150,000" +"Dec 10, 2015",417.99,419.51,411.55,415.48,"52,138,900","6,244,360,000" +"Dec 09, 2015",414.44,423.12,406.29,417.56,"90,917,200","6,189,620,000" +"Dec 08, 2015",395.75,415.56,389.95,415.56,"57,801,400","5,908,810,000" +"Dec 07, 2015",389.98,399.97,385.41,395.54,"63,455,800","5,821,140,000" +"Dec 06, 2015",389.56,402.81,387.09,388.78,"77,762,000","5,813,290,000" +"Dec 05, 2015",363.72,389.79,363.23,388.95,"66,282,200","5,426,180,000" +"Dec 04, 2015",361.26,363.52,355.76,363.18,"35,784,100","5,388,110,000" +"Dec 03, 2015",359.33,370.27,357.41,361.05,"50,714,900","5,358,040,000" +"Dec 02, 2015",361.85,362.23,349.46,359.19,"54,160,500","5,394,070,000" +"Dec 01, 2015",377.41,378.93,356.56,362.49,"60,452,200","5,624,580,000" +"Nov 30, 2015",371.44,382.36,370.38,377.32,"71,701,600","5,534,000,000" +"Nov 29, 2015",357.47,371.94,355.67,371.29,"40,409,300","5,324,610,000" +"Nov 28, 2015",357.14,359.54,352.17,357.38,"36,816,600","5,318,300,000" +"Nov 27, 2015",351.86,363.59,347.87,358.04,"55,179,100","5,238,500,000" +"Nov 26, 2015",328.30,366.76,328.23,352.68,"106,105,000","4,886,330,000" +"Nov 25, 2015",320.05,329.13,316.77,328.21,"41,666,900","4,762,230,000" +"Nov 24, 2015",323.01,323.06,318.12,320.05,"29,362,600","4,805,160,000" +"Nov 23, 2015",324.35,325.12,321.29,323.05,"27,478,900","4,823,700,000" +"Nov 22, 2015",326.98,327.01,321.26,324.54,"23,439,400","4,861,340,000" +"Nov 21, 2015",322.09,328.16,319.60,326.93,"28,200,500","4,787,340,000" +"Nov 20, 2015",326.41,326.47,312.22,322.02,"53,152,900","4,850,170,000" +"Nov 19, 2015",334.68,335.33,325.27,326.15,"45,011,100","4,971,880,000" +"Nov 18, 2015",334.59,336.53,330.64,334.59,"43,783,800","4,969,330,000" +"Nov 17, 2015",330.36,338.35,329.61,335.09,"51,001,600","4,905,260,000" +"Nov 16, 2015",319.74,331.63,315.90,330.75,"47,980,100","4,746,070,000" +"Nov 15, 2015",333.05,334.66,317.49,320.17,"44,213,100","4,942,420,000" +"Nov 14, 2015",336.62,338.18,329.97,332.91,"38,612,000","4,994,250,000" +"Nov 13, 2015",338.50,340.91,326.07,336.75,"52,003,000","5,020,700,000" +"Nov 12, 2015",314.08,345.08,313.36,338.15,"78,477,800","4,657,240,000" +"Nov 11, 2015",339.82,340.58,301.00,311.08,"107,070,000","5,037,510,000" +"Nov 10, 2015",379.98,381.39,329.11,336.82,"95,797,900","5,631,520,000" +"Nov 09, 2015",374.32,385.28,362.89,380.26,"68,224,400","5,546,240,000" +"Nov 08, 2015",384.28,389.89,368.70,373.37,"51,817,600","5,692,390,000" +"Nov 07, 2015",374.27,390.59,372.43,386.48,"56,625,100","5,542,680,000" +"Nov 06, 2015",388.05,395.84,354.02,374.47,"122,687,000","5,745,320,000" +"Nov 05, 2015",408.08,447.56,374.58,386.35,"151,825,000","6,040,410,000" +"Nov 04, 2015",403.66,495.56,380.55,411.56,"263,900,000","5,973,510,000" +"Nov 03, 2015",361.87,417.90,357.65,403.42,"206,162,000","5,353,680,000" +"Nov 02, 2015",325.94,365.36,323.21,361.19,"101,918,000","4,820,850,000" +"Nov 01, 2015",315.00,327.47,311.88,325.43,"37,001,100","4,657,890,000" +"Oct 31, 2015",328.51,332.78,309.25,314.17,"48,598,100","4,856,410,000" +"Oct 30, 2015",313.94,334.17,313.94,328.01,"78,305,000","4,639,690,000" +"Oct 29, 2015",304.32,318.17,301.82,313.86,"64,495,900","4,496,390,000" +"Oct 28, 2015",293.70,306.33,293.70,304.62,"50,808,100","4,338,430,000" +"Oct 27, 2015",285.18,296.21,285.01,293.79,"46,331,800","4,211,500,000" +"Oct 26, 2015",283.63,285.30,280.51,285.30,"32,108,800","4,187,410,000" +"Oct 25, 2015",281.44,294.06,281.44,283.68,"45,717,100","4,154,100,000" +"Oct 24, 2015",276.50,281.71,276.50,281.65,"25,942,400","4,080,140,000" +"Oct 23, 2015",273.65,278.68,273.54,276.50,"29,442,500","4,037,010,000" +"Oct 22, 2015",266.50,276.51,266.13,274.02,"37,808,600","3,930,500,000" +"Oct 21, 2015",269.31,270.77,263.84,266.27,"25,637,300","3,970,980,000" +"Oct 20, 2015",263.57,270.83,263.23,269.46,"30,889,800","3,885,570,000" +"Oct 19, 2015",261.86,264.82,260.95,263.44,"25,258,800","3,859,270,000" +"Oct 18, 2015",270.91,271.67,260.78,261.64,"22,434,300","3,991,620,000" +"Oct 17, 2015",262.75,273.58,262.37,270.64,"43,199,600","3,870,490,000" +"Oct 16, 2015",254.30,266.13,253.93,262.87,"35,901,500","3,745,090,000" +"Oct 15, 2015",252.11,255.96,252.05,254.32,"25,223,500","3,711,800,000" +"Oct 14, 2015",249.49,254.28,248.90,251.99,"27,462,600","3,672,370,000" +"Oct 13, 2015",245.20,250.24,243.76,249.51,"28,198,500","3,608,340,000" +"Oct 12, 2015",246.88,247.45,245.18,245.31,"17,388,300","3,632,110,000" +"Oct 11, 2015",244.74,247.24,244.15,247.05,"16,827,300","3,599,840,000" +"Oct 10, 2015",243.74,245.32,243.07,244.94,"15,912,700","3,584,120,000" +"Oct 09, 2015",242.50,244.23,242.12,243.93,"17,353,100","3,565,090,000" +"Oct 08, 2015",243.07,244.25,242.18,242.30,"18,515,300","3,572,730,000" +"Oct 07, 2015",246.17,246.68,242.59,242.97,"22,999,200","3,617,400,000" +"Oct 06, 2015",240.36,246.94,240.14,246.06,"27,535,100","3,531,230,000" +"Oct 05, 2015",238.15,240.38,237.03,240.38,"23,335,900","3,497,740,000" +"Oct 04, 2015",238.53,238.97,237.94,238.26,"12,999,000","3,502,460,000" +"Oct 03, 2015",237.20,239.31,236.94,238.73,"16,482,700","3,482,100,000" +"Oct 02, 2015",237.26,238.54,236.60,237.29,"19,677,900","3,482,190,000" +"Oct 01, 2015",236.00,238.44,235.62,237.55,"20,488,800","3,462,800,000" +"Sep 30, 2015",236.64,237.73,235.63,236.06,"19,743,500","3,471,280,000" +"Sep 29, 2015",239.02,239.80,235.93,236.69,"22,691,300","3,505,090,000" +"Sep 28, 2015",232.84,239.34,232.47,239.14,"24,713,000","3,413,630,000" +"Sep 27, 2015",234.14,234.53,232.48,232.76,"14,179,900","3,431,860,000" +"Sep 26, 2015",235.08,235.40,233.36,234.34,"13,724,100","3,444,730,000" +"Sep 25, 2015",234.36,237.43,233.68,235.14,"22,363,600","3,433,300,000" +"Sep 24, 2015",230.36,235.65,230.29,234.53,"25,097,800","3,373,850,000" +"Sep 23, 2015",230.94,231.84,229.59,230.28,"17,254,100","3,381,390,000" +"Sep 22, 2015",226.97,232.39,225.12,230.62,"25,009,300","3,322,420,000" +"Sep 21, 2015",231.22,231.22,226.52,227.09,"19,678,800","3,383,840,000" +"Sep 20, 2015",231.40,232.37,230.91,231.21,"14,444,700","3,385,770,000" +"Sep 19, 2015",232.86,233.21,231.09,231.49,"12,712,600","3,406,390,000" +"Sep 18, 2015",233.52,234.35,232.19,232.97,"20,242,200","3,415,440,000" +"Sep 17, 2015",229.08,230.28,228.93,229.81,"18,935,400","3,349,390,000" +"Sep 16, 2015",230.25,231.22,227.40,229.09,"20,144,200","3,365,740,000" +"Sep 15, 2015",230.49,259.18,229.82,230.30,"19,177,800","3,368,360,000" +"Sep 14, 2015",230.61,232.44,227.96,230.64,"20,997,800","3,369,190,000" +"Sep 13, 2015",235.24,235.94,229.33,230.51,"18,478,800","3,435,990,000" +"Sep 12, 2015",239.85,240.12,234.75,235.23,"17,962,600","3,502,520,000" +"Sep 11, 2015",238.33,241.17,238.33,240.11,"19,224,700","3,479,310,000" +"Sep 10, 2015",238.34,241.29,235.79,238.48,"21,215,500","3,478,410,000" +"Sep 09, 2015",243.41,244.42,237.82,238.17,"23,635,700","3,551,640,000" +"Sep 08, 2015",239.85,245.78,239.68,243.61,"26,879,200","3,498,750,000" +"Sep 07, 2015",239.93,242.11,238.72,239.85,"21,192,200","3,499,120,000" +"Sep 06, 2015",234.87,242.91,234.68,239.84,"25,473,700","3,424,420,000" +"Sep 05, 2015",230.20,236.14,229.44,235.02,"20,671,400","3,355,470,000" +"Sep 04, 2015",227.22,230.90,227.05,230.30,"20,962,400","3,311,080,000" +"Sep 03, 2015",229.32,229.60,226.67,227.18,"17,482,000","3,340,990,000" +"Sep 02, 2015",228.03,230.58,226.47,229.28,"18,760,400","3,321,180,000" +"Sep 01, 2015",230.26,231.22,226.86,228.12,"20,575,200","3,352,760,000" +"Aug 31, 2015",229.11,231.96,225.91,230.06,"20,710,700","3,335,220,000" +"Aug 30, 2015",229.90,232.07,226.25,228.76,"19,412,600","3,345,740,000" +"Aug 29, 2015",231.55,233.22,227.33,229.78,"17,142,500","3,368,880,000" +"Aug 28, 2015",224.70,235.22,220.93,231.40,"31,336,600","3,268,370,000" +"Aug 27, 2015",226.05,228.64,223.68,224.77,"21,905,400","3,287,220,000" +"Aug 26, 2015",222.08,231.18,220.20,225.83,"31,808,000","3,228,540,000" +"Aug 25, 2015",210.07,226.32,199.57,221.61,"61,089,200","3,053,250,000" +"Aug 24, 2015",228.11,228.14,210.44,210.50,"59,220,700","3,314,640,000" +"Aug 23, 2015",230.38,232.71,225.58,228.17,"18,406,600","3,346,760,000" +"Aug 22, 2015",232.66,234.96,222.70,230.39,"23,205,900","3,379,050,000" +"Aug 21, 2015",235.35,236.43,231.72,232.57,"23,173,800","3,417,200,000" +"Aug 20, 2015",226.90,237.37,226.90,235.35,"32,275,000","3,293,570,000" +"Aug 19, 2015",225.67,237.41,222.77,226.68,"60,869,200","3,274,860,000" +"Aug 18, 2015",257.93,257.99,211.08,211.08,"42,147,200","3,742,020,000" +"Aug 17, 2015",258.49,260.50,257.12,257.98,"21,617,900","3,749,260,000" +"Aug 16, 2015",261.87,262.44,257.04,258.51,"29,717,000","3,797,330,000" +"Aug 15, 2015",265.53,266.67,261.30,261.55,"19,321,100","3,849,530,000" +"Aug 14, 2015",264.13,267.47,261.48,265.68,"27,091,200","3,828,340,000" +"Aug 13, 2015",266.18,266.23,262.84,264.08,"27,685,500","3,857,090,000" +"Aug 12, 2015",270.60,270.67,265.47,266.38,"26,815,400","3,920,210,000" +"Aug 11, 2015",264.34,270.39,264.09,270.39,"25,433,900","3,828,500,000" +"Aug 10, 2015",265.48,267.03,262.60,264.47,"20,979,400","3,843,850,000" +"Aug 09, 2015",261.12,267.00,260.47,265.08,"23,789,600","3,779,770,000" +"Aug 08, 2015",279.74,279.93,260.71,261.00,"58,533,000","4,048,270,000" +"Aug 07, 2015",278.74,280.39,276.37,279.58,"42,484,800","4,032,820,000" +"Aug 06, 2015",281.91,281.91,278.40,278.58,"18,792,100","4,077,600,000" +"Aug 05, 2015",284.85,285.50,281.49,281.88,"20,128,000","4,119,190,000" +"Aug 04, 2015",281.23,285.71,281.23,285.22,"21,908,700","4,065,870,000" +"Aug 03, 2015",282.81,285.47,280.23,281.23,"21,474,100","4,087,610,000" +"Aug 02, 2015",280.45,283.03,277.53,282.61,"17,722,200","4,052,470,000" +"Aug 01, 2015",284.69,284.93,278.11,281.60,"18,995,000","4,112,610,000" +"Jul 31, 2015",287.70,288.96,282.34,284.65,"23,629,100","4,155,010,000" +"Jul 30, 2015",289.10,290.13,286.57,287.72,"21,635,800","4,174,360,000" +"Jul 29, 2015",294.48,294.54,288.78,289.59,"24,672,600","4,250,940,000" +"Jul 28, 2015",293.63,296.65,293.42,294.43,"25,453,600","4,237,650,000" +"Jul 27, 2015",292.64,297.77,287.45,293.62,"30,592,000","4,222,210,000" +"Jul 26, 2015",288.64,293.05,287.71,292.69,"16,032,300","4,163,470,000" +"Jul 25, 2015",288.16,290.73,286.00,288.70,"20,662,200","4,155,500,000" +"Jul 24, 2015",276.00,289.25,275.25,288.28,"37,199,400","3,978,990,000" +"Jul 23, 2015",277.34,278.11,275.72,276.05,"18,531,300","3,997,290,000" +"Jul 22, 2015",275.66,277.67,274.38,277.22,"19,389,800","3,971,960,000" +"Jul 21, 2015",278.88,280.55,275.42,275.83,"22,930,700","4,017,540,000" +"Jul 20, 2015",273.50,278.98,272.96,278.98,"22,711,400","3,938,930,000" +"Jul 19, 2015",274.77,275.67,272.51,273.61,"15,332,500","3,956,140,000" +"Jul 18, 2015",279.33,282.53,274.07,274.90,"25,187,100","4,020,820,000" +"Jul 17, 2015",278.09,280.28,272.04,279.47,"27,591,400","4,001,950,000" +"Jul 16, 2015",286.04,291.18,275.24,278.09,"49,482,600","4,115,410,000" +"Jul 15, 2015",288.05,293.25,285.37,285.83,"27,486,600","4,143,120,000" +"Jul 14, 2015",292.03,296.15,286.64,287.46,"28,727,200","4,199,450,000" +"Jul 13, 2015",310.83,310.95,281.01,292.05,"62,053,900","4,468,540,000" +"Jul 12, 2015",293.14,314.39,292.50,310.87,"56,405,000","4,213,280,000" +"Jul 11, 2015",284.88,298.51,283.53,293.12,"41,109,900","4,093,500,000" +"Jul 10, 2015",269.16,294.59,268.80,284.89,"100,390,000","3,866,510,000" +"Jul 09, 2015",270.83,272.33,267.09,269.23,"40,301,200","3,889,620,000" +"Jul 08, 2015",265.98,272.97,264.39,270.79,"36,980,200","3,818,970,000" +"Jul 07, 2015",269.96,271.34,264.83,266.21,"28,857,600","3,875,220,000" +"Jul 06, 2015",271.11,277.42,267.60,269.03,"49,154,800","3,890,430,000" +"Jul 05, 2015",260.81,274.51,258.70,271.91,"44,156,100","3,741,670,000" +"Jul 04, 2015",256.49,261.46,254.20,260.89,"15,620,400","3,678,800,000" +"Jul 03, 2015",255.46,257.08,253.50,256.34,"19,033,800","3,662,970,000" +"Jul 02, 2015",258.55,261.63,254.12,255.41,"21,551,900","3,706,320,000" +"Jul 01, 2015",263.35,265.17,255.77,258.62,"27,029,800","3,774,140,000" +"Jun 30, 2015",257.04,267.87,255.95,263.07,"44,533,800","3,682,790,000" +"Jun 29, 2015",248.72,257.17,248.58,257.06,"34,742,900","3,562,790,000" +"Jun 28, 2015",250.96,251.17,247.43,249.01,"15,137,600","3,593,900,000" +"Jun 27, 2015",243.55,251.34,243.12,250.99,"20,488,600","3,487,060,000" +"Jun 26, 2015",242.60,243.75,241.55,243.59,"13,983,500","3,472,580,000" +"Jun 25, 2015",240.37,243.33,240.37,242.80,"16,133,100","3,439,620,000" +"Jun 24, 2015",244.28,244.34,240.51,240.51,"17,344,900","3,494,730,000" +"Jun 23, 2015",246.93,247.30,243.13,244.30,"15,108,700","3,531,700,000" +"Jun 22, 2015",243.97,247.92,243.78,246.99,"17,692,500","3,488,460,000" +"Jun 21, 2015",245.10,245.22,241.88,243.94,"10,600,900","3,503,880,000" +"Jun 20, 2015",244.53,245.83,240.63,245.21,"20,608,100","3,494,910,000" +"Jun 19, 2015",249.04,250.98,243.79,244.61,"23,965,300","3,558,500,000" +"Jun 18, 2015",249.43,252.11,244.13,249.01,"30,980,200","3,563,010,000" +"Jun 17, 2015",250.82,256.85,246.48,249.28,"43,858,400","3,581,960,000" +"Jun 16, 2015",236.76,251.74,236.12,250.90,"41,612,000","3,380,500,000" +"Jun 15, 2015",233.42,237.84,233.42,236.82,"19,912,100","3,331,930,000" +"Jun 14, 2015",232.44,234.86,232.00,233.54,"12,165,900","3,317,080,000" +"Jun 13, 2015",229.92,232.65,229.21,232.40,"13,305,300","3,280,180,000" +"Jun 12, 2015",229.71,231.06,229.31,229.98,"14,017,700","3,276,290,000" +"Jun 11, 2015",228.85,230.29,228.77,229.71,"14,416,000","3,263,390,000" +"Jun 10, 2015",229.00,229.78,228.01,228.80,"15,904,800","3,264,420,000" +"Jun 09, 2015",228.54,230.95,227.93,229.05,"28,353,100","3,257,050,000" +"Jun 08, 2015",222.88,229.46,222.84,228.49,"23,378,400","3,175,520,000" +"Jun 07, 2015",225.60,226.19,222.65,222.88,"13,318,400","3,213,390,000" +"Jun 06, 2015",225.00,225.72,224.38,225.62,"11,131,500","3,203,980,000" +"Jun 05, 2015",224.15,225.97,223.18,224.95,"18,056,500","3,191,080,000" +"Jun 04, 2015",225.77,226.58,224.05,224.32,"14,728,100","3,213,320,000" +"Jun 03, 2015",225.74,227.40,223.93,225.87,"17,752,400","3,212,010,000" +"Jun 02, 2015",222.89,226.42,222.42,225.80,"20,459,000","3,170,730,000" +"Jun 01, 2015",230.23,231.71,221.30,222.93,"26,090,500","3,274,370,000" +"May 31, 2015",233.13,233.25,229.54,230.19,"14,730,800","3,314,780,000" +"May 30, 2015",237.09,237.09,232.05,233.34,"14,098,600","3,370,240,000" +"May 29, 2015",237.38,237.52,235.73,237.10,"14,805,000","3,373,380,000" +"May 28, 2015",237.26,237.82,236.65,237.41,"13,829,600","3,370,890,000" +"May 27, 2015",237.06,238.64,236.69,237.28,"18,837,000","3,367,340,000" +"May 26, 2015",237.10,238.24,235.69,237.12,"16,425,000","3,367,040,000" +"May 25, 2015",240.93,241.02,236.64,237.11,"14,423,900","3,420,480,000" +"May 24, 2015",238.98,241.98,238.81,240.95,"11,508,000","3,391,910,000" +"May 23, 2015",240.29,241.03,238.69,238.87,"14,605,000","3,409,830,000" +"May 22, 2015",235.32,240.97,235.06,240.35,"27,003,000","3,338,560,000" +"May 21, 2015",234.02,236.24,233.84,235.34,"15,108,900","3,319,140,000" +"May 20, 2015",231.89,234.68,231.84,234.02,"15,499,400","3,288,140,000" +"May 19, 2015",233.04,234.15,231.82,231.95,"14,241,900","3,303,650,000" +"May 18, 2015",236.89,237.21,232.46,233.13,"16,780,300","3,357,380,000" +"May 17, 2015",236.01,238.03,236.01,236.80,"11,134,300","3,343,940,000" +"May 16, 2015",237.64,237.70,235.29,236.15,"11,089,700","3,366,300,000" +"May 15, 2015",236.96,238.75,236.79,237.60,"16,329,400","3,355,680,000" +"May 14, 2015",236.21,237.80,234.06,236.93,"24,413,700","3,344,280,000" +"May 13, 2015",241.40,243.70,235.04,236.38,"27,180,100","3,416,690,000" +"May 12, 2015",242.15,242.88,240.10,241.11,"19,282,600","3,426,350,000" +"May 11, 2015",240.30,244.27,239.38,242.16,"20,892,300","3,399,290,000" +"May 10, 2015",241.73,244.07,238.85,240.30,"15,019,100","3,418,740,000" +"May 09, 2015",243.77,247.80,239.64,241.83,"19,790,500","3,446,790,000" +"May 08, 2015",237.20,246.28,236.27,243.86,"27,445,500","3,353,090,000" +"May 07, 2015",229.66,239.10,228.57,237.33,"29,064,400","3,245,660,000" +"May 06, 2015",236.25,236.45,229.23,229.78,"29,587,200","3,337,790,000" +"May 05, 2015",238.85,239.20,232.05,236.12,"23,929,100","3,373,650,000" +"May 04, 2015",240.36,242.64,237.81,239.02,"21,223,400","3,394,130,000" +"May 03, 2015",234.88,243.24,234.08,240.36,"18,494,100","3,315,980,000" +"May 02, 2015",232.34,235.73,232.34,234.93,"12,535,500","3,279,270,000" +"May 01, 2015",235.94,238.97,232.08,232.08,"18,815,300","3,329,190,000" +"Apr 30, 2015",225.69,239.56,224.99,236.15,"33,818,600","3,183,860,000" +"Apr 29, 2015",225.59,227.04,223.43,225.81,"18,936,500","3,181,700,000" +"Apr 28, 2015",228.97,229.50,223.07,225.85,"21,469,200","3,228,470,000" +"Apr 27, 2015",219.43,233.31,218.02,229.29,"38,574,000","3,093,200,000" +"Apr 26, 2015",226.41,226.94,214.87,219.43,"28,943,700","3,190,790,000" +"Apr 25, 2015",231.24,232.56,226.34,226.39,"13,957,200","3,257,850,000" +"Apr 24, 2015",235.97,236.31,229.93,231.27,"21,448,700","3,323,830,000" +"Apr 23, 2015",234.05,236.47,233.20,236.46,"17,036,000","3,296,060,000" +"Apr 22, 2015",235.60,237.91,233.48,234.18,"23,847,900","3,316,990,000" +"Apr 21, 2015",224.62,235.27,224.30,235.27,"24,978,000","3,161,520,000" +"Apr 20, 2015",222.61,226.35,221.98,224.63,"18,364,700","3,132,400,000" +"Apr 19, 2015",223.46,226.35,222.37,222.60,"15,021,500","3,143,460,000" +"Apr 18, 2015",222.85,224.32,220.88,223.36,"12,939,000","3,134,170,000" +"Apr 17, 2015",228.57,228.91,221.94,222.88,"20,429,800","3,213,910,000" +"Apr 16, 2015",223.92,229.67,223.92,228.57,"24,805,400","3,147,650,000" +"Apr 15, 2015",219.07,223.83,218.65,223.83,"22,562,000","3,078,890,000" +"Apr 14, 2015",224.76,224.98,216.32,219.16,"31,719,000","3,157,970,000" +"Apr 13, 2015",235.95,236.94,222.00,224.59,"31,181,800","3,314,280,000" +"Apr 12, 2015",236.53,237.73,233.50,236.15,"12,387,900","3,321,740,000" +"Apr 11, 2015",236.02,239.54,234.18,236.55,"16,365,200","3,313,620,000" +"Apr 10, 2015",243.69,243.69,232.77,236.07,"28,882,000","3,420,500,000" +"Apr 09, 2015",244.75,246.12,239.40,243.68,"21,643,500","3,434,520,000" +"Apr 08, 2015",253.06,253.85,244.22,245.02,"30,086,400","3,550,390,000" +"Apr 07, 2015",255.27,255.81,252.21,253.18,"18,467,400","3,580,410,000" +"Apr 06, 2015",260.72,261.80,254.57,255.49,"20,034,200","3,655,990,000" +"Apr 05, 2015",253.76,260.68,251.94,260.60,"19,649,200","3,557,460,000" +"Apr 04, 2015",254.29,255.26,251.10,253.70,"12,493,500","3,563,920,000" +"Apr 03, 2015",253.07,256.04,251.88,254.32,"23,146,600","3,545,940,000" +"Apr 02, 2015",247.09,254.46,245.42,253.00,"26,272,600","3,461,060,000" +"Apr 01, 2015",244.22,247.54,241.16,247.27,"22,877,200","3,420,100,000" +"Mar 31, 2015",247.45,248.73,242.74,244.22,"22,672,000","3,464,410,000" +"Mar 30, 2015",242.88,249.24,239.21,247.53,"23,009,600","3,399,510,000" +"Mar 29, 2015",252.74,253.14,240.85,242.71,"21,699,400","3,536,570,000" +"Mar 28, 2015",246.97,254.21,246.97,252.80,"16,040,900","3,454,980,000" +"Mar 27, 2015",248.57,256.81,245.21,247.03,"17,274,900","3,476,180,000" +"Mar 26, 2015",246.28,254.35,244.91,248.53,"25,730,000","3,443,230,000" +"Mar 25, 2015",247.47,249.19,236.51,246.20,"35,866,900","3,458,950,000" +"Mar 24, 2015",266.58,267.00,244.16,245.59,"40,073,700","3,724,830,000" +"Mar 23, 2015",267.89,277.30,261.75,266.74,"22,811,900","3,742,290,000" +"Mar 22, 2015",259.92,269.75,259.59,267.96,"18,438,100","3,629,920,000" +"Mar 21, 2015",261.64,262.20,255.65,260.02,"17,130,100","3,653,040,000" +"Mar 20, 2015",260.96,264.85,259.16,261.75,"18,456,700","3,642,550,000" +"Mar 19, 2015",255.88,264.24,248.64,260.93,"52,732,000","3,570,820,000" +"Mar 18, 2015",285.07,285.34,249.87,256.30,"57,008,000","3,977,030,000" +"Mar 17, 2015",290.60,292.37,284.37,285.50,"21,497,200","4,053,230,000" +"Mar 16, 2015",285.69,294.11,285.69,290.59,"21,516,100","3,983,760,000" +"Mar 15, 2015",281.43,286.53,281.00,286.39,"11,970,100","3,923,350,000" +"Mar 14, 2015",284.44,286.34,280.98,281.88,"22,612,300","3,964,470,000" +"Mar 13, 2015",294.12,294.50,285.34,285.34,"31,421,500","4,098,250,000" +"Mar 12, 2015",296.13,297.09,292.41,294.35,"32,585,200","4,125,290,000" +"Mar 11, 2015",291.52,297.39,290.51,296.38,"33,963,900","4,060,030,000" +"Mar 10, 2015",289.86,300.04,289.74,291.76,"67,770,800","4,035,790,000" +"Mar 09, 2015",274.81,292.70,273.89,289.61,"59,178,200","3,825,250,000" +"Mar 08, 2015",276.43,277.86,272.56,274.35,"22,067,900","3,846,750,000" +"Mar 07, 2015",272.29,277.85,270.13,276.26,"17,825,900","3,788,190,000" +"Mar 06, 2015",275.60,277.61,270.01,272.72,"28,918,900","3,833,160,000" +"Mar 05, 2015",272.74,281.67,264.77,276.18,"41,302,400","3,792,480,000" +"Mar 04, 2015",281.99,284.23,268.13,273.09,"41,383,000","3,920,130,000" +"Mar 03, 2015",275.05,285.80,268.16,281.70,"50,461,300","3,822,510,000" +"Mar 02, 2015",260.36,276.30,258.31,275.67,"40,465,700","3,617,340,000" +"Mar 01, 2015",254.28,261.66,245.93,260.20,"25,213,700","3,532,050,000" +"Feb 28, 2015",253.52,254.69,249.48,254.26,"13,949,300","3,520,560,000" +"Feb 27, 2015",236.44,256.65,236.44,253.83,"44,013,900","3,282,410,000" +"Feb 26, 2015",237.34,237.71,234.26,236.43,"13,619,400","3,294,030,000" +"Feb 25, 2015",238.89,239.34,235.53,237.47,"11,496,200","3,314,640,000" +"Feb 24, 2015",239.00,239.90,236.40,238.74,"14,200,400","3,315,370,000" +"Feb 23, 2015",236.00,240.11,232.42,238.89,"16,400,000","3,272,880,000" +"Feb 22, 2015",244.54,246.39,233.85,235.98,"19,527,000","3,390,510,000" +"Feb 21, 2015",243.75,255.32,243.18,244.53,"12,284,200","3,378,660,000" +"Feb 20, 2015",240.25,247.10,239.30,243.78,"23,876,700","3,329,190,000" +"Feb 19, 2015",236.41,242.67,235.59,240.28,"18,270,500","3,274,980,000" +"Feb 18, 2015",243.78,244.25,232.34,236.33,"25,200,800","3,376,060,000" +"Feb 17, 2015",233.42,245.78,232.31,243.61,"27,363,100","3,231,750,000" +"Feb 16, 2015",234.82,239.52,229.02,233.84,"28,153,700","3,250,240,000" +"Feb 15, 2015",257.51,265.61,227.68,234.82,"56,552,400","3,563,290,000" +"Feb 14, 2015",235.53,259.81,235.53,257.32,"49,732,500","3,258,210,000" +"Feb 13, 2015",221.97,240.26,221.26,235.43,"42,744,400","3,069,830,000" +"Feb 12, 2015",219.21,222.20,217.61,221.76,"15,206,200","3,030,990,000" +"Feb 11, 2015",219.73,223.41,218.07,219.19,"17,201,900","3,037,370,000" +"Feb 10, 2015",220.28,221.81,215.33,219.84,"21,115,100","3,044,180,000" +"Feb 09, 2015",223.39,223.98,217.02,220.11,"27,791,300","3,086,220,000" +"Feb 08, 2015",227.69,229.44,221.08,223.41,"17,145,200","3,144,920,000" +"Feb 07, 2015",222.63,230.30,222.61,227.75,"21,604,200","3,074,140,000" +"Feb 06, 2015",216.92,230.51,216.23,222.27,"24,435,300","2,994,350,000" +"Feb 05, 2015",227.66,239.41,214.72,217.11,"22,516,400","3,141,730,000" +"Feb 04, 2015",227.51,230.06,221.11,226.85,"26,594,300","3,138,700,000" +"Feb 03, 2015",237.45,245.96,224.48,227.27,"40,783,700","3,275,110,000" +"Feb 02, 2015",226.49,242.18,222.66,238.23,"30,612,100","3,123,010,000" +"Feb 01, 2015",216.87,231.57,212.01,226.97,"29,128,500","2,989,460,000" +"Jan 31, 2015",226.44,233.50,216.31,217.46,"23,348,200","3,120,490,000" +"Jan 30, 2015",232.77,242.85,225.84,226.43,"26,605,200","3,206,940,000" +"Jan 29, 2015",233.35,238.71,220.71,233.51,"32,213,400","3,213,920,000" +"Jan 28, 2015",263.35,266.54,227.05,233.91,"44,352,200","3,626,050,000" +"Jan 27, 2015",273.17,275.48,250.65,263.48,"44,399,000","3,760,210,000" +"Jan 26, 2015",254.08,309.38,254.08,273.47,"106,794,000","3,496,650,000" +"Jan 25, 2015",247.35,255.07,243.89,253.72,"33,582,700","3,403,300,000" +"Jan 24, 2015",232.70,248.21,230.02,247.85,"24,782,500","3,200,970,000" +"Jan 23, 2015",233.52,234.84,225.20,232.88,"24,621,700","3,211,490,000" +"Jan 22, 2015",227.32,237.02,226.43,233.41,"33,544,600","3,125,520,000" +"Jan 21, 2015",211.38,227.79,211.21,226.90,"29,924,600","2,905,520,000" +"Jan 20, 2015",212.91,215.24,205.15,211.31,"24,051,100","2,925,910,000" +"Jan 19, 2015",211.47,216.73,207.32,214.86,"18,658,300","2,905,410,000" +"Jan 18, 2015",200.05,218.69,194.51,210.34,"30,085,100","2,747,730,000" +"Jan 17, 2015",207.83,211.73,194.88,199.26,"23,469,700","2,853,930,000" +"Jan 16, 2015",209.07,221.59,199.77,208.10,"38,421,000","2,870,180,000" +"Jan 15, 2015",176.90,229.07,176.90,209.84,"81,773,500","2,427,830,000" +"Jan 14, 2015",223.89,223.89,171.51,178.10,"97,638,700","3,072,020,000" +"Jan 13, 2015",267.39,268.28,219.91,225.86,"72,843,900","3,668,040,000" +"Jan 12, 2015",266.15,272.20,265.20,267.80,"18,880,300","3,649,970,000" +"Jan 11, 2015",274.61,279.64,265.04,265.66,"18,200,800","3,764,960,000" +"Jan 10, 2015",287.30,288.13,273.97,274.80,"15,264,300","3,937,990,000" +"Jan 09, 2015",282.38,291.11,280.53,290.41,"18,718,600","3,869,530,000" +"Jan 08, 2015",294.13,294.13,282.18,283.35,"19,982,500","4,029,490,000" +"Jan 07, 2015",286.08,298.75,283.08,294.34,"24,866,800","3,918,090,000" +"Jan 06, 2015",274.61,287.55,272.70,286.19,"23,245,700","3,759,970,000" +"Jan 05, 2015",265.08,278.34,265.08,274.47,"43,962,800","3,628,490,000" +"Jan 04, 2015",281.15,287.23,257.61,264.19,"55,629,100","3,847,150,000" +"Jan 03, 2015",314.85,315.15,281.08,281.08,"33,054,400","4,307,010,000" +"Jan 02, 2015",314.08,315.84,313.56,315.03,"7,860,650","4,295,210,000" +"Jan 01, 2015",320.44,320.44,314.00,314.25,"8,036,550","4,380,820,000" +"Dec 31, 2014",310.91,320.19,310.21,320.19,"13,942,900","4,249,480,000" +"Dec 30, 2014",312.72,314.81,309.37,310.74,"12,528,300","4,272,940,000" +"Dec 29, 2014",317.70,320.27,312.31,312.67,"12,302,500","4,339,700,000" +"Dec 28, 2014",316.16,320.03,311.08,317.24,"11,676,600","4,317,320,000" +"Dec 27, 2014",327.58,328.91,312.63,315.86,"15,185,200","4,472,050,000" +"Dec 26, 2014",319.15,331.42,316.63,327.92,"16,410,500","4,355,750,000" +"Dec 25, 2014",322.29,322.67,316.96,319.01,"9,883,640","4,397,250,000" +"Dec 24, 2014",334.38,334.74,321.36,322.53,"15,092,300","4,561,040,000" +"Dec 23, 2014",332.02,336.29,329.60,334.57,"16,574,200","4,527,490,000" +"Dec 22, 2014",321.07,334.12,320.43,331.89,"22,315,100","4,376,890,000" +"Dec 21, 2014",329.54,329.63,318.90,320.84,"15,207,600","4,491,320,000" +"Dec 20, 2014",317.62,330.32,316.04,329.96,"20,856,700","4,327,750,000" +"Dec 19, 2014",311.18,318.53,306.77,317.84,"23,823,100","4,238,930,000" +"Dec 18, 2014",319.79,323.71,304.23,311.40,"39,173,000","4,355,140,000" +"Dec 17, 2014",326.86,333.95,315.15,319.78,"37,567,900","4,450,380,000" +"Dec 16, 2014",345.67,345.86,327.06,327.06,"30,864,900","4,705,370,000" +"Dec 15, 2014",351.36,351.81,344.93,345.35,"17,264,200","4,781,560,000" +"Dec 14, 2014",346.73,353.32,345.42,351.63,"12,415,200","4,717,270,000" +"Dec 13, 2014",352.38,352.38,346.59,347.38,"11,675,900","4,792,870,000" +"Dec 12, 2014",350.83,352.98,349.29,352.54,"16,989,800","4,770,620,000" +"Dec 11, 2014",344.34,361.36,338.76,350.51,"32,431,300","4,681,040,000" +"Dec 10, 2014",352.20,352.38,346.37,346.37,"16,427,700","4,786,700,000" +"Dec 09, 2014",361.89,363.07,344.95,352.22,"32,915,500","4,917,110,000" +"Dec 08, 2014",374.96,376.03,361.89,361.91,"18,898,700","5,093,180,000" +"Dec 07, 2014",374.84,376.29,373.27,375.10,"6,491,650","5,090,240,000" +"Dec 06, 2014",376.76,378.45,370.94,374.79,"7,009,320","5,115,040,000" +"Dec 05, 2014",369.44,379.19,365.76,376.85,"15,181,800","5,014,290,000" +"Dec 04, 2014",375.72,378.65,367.76,369.60,"14,529,600","5,098,100,000" +"Dec 03, 2014",381.72,383.03,374.35,375.01,"13,340,100","5,178,450,000" +"Dec 02, 2014",379.25,384.04,377.86,381.31,"12,364,100","5,143,500,000" +"Dec 01, 2014",378.25,383.66,376.67,379.25,"11,763,000","5,128,700,000" +"Nov 30, 2014",375.51,382.53,373.31,378.05,"9,194,440","5,090,060,000" +"Nov 29, 2014",376.15,387.60,372.14,375.49,"15,375,600","5,097,280,000" +"Nov 28, 2014",369.37,382.84,358.45,376.45,"22,946,500","5,004,050,000" +"Nov 27, 2014",370.50,373.99,368.28,369.67,"8,748,030","5,018,040,000" +"Nov 26, 2014",376.02,377.70,365.82,368.37,"18,601,700","5,091,480,000" +"Nov 25, 2014",376.89,394.70,374.78,375.35,"25,442,200","5,101,970,000" +"Nov 24, 2014",366.95,387.21,366.67,376.90,"30,930,100","4,966,080,000" +"Nov 23, 2014",353.18,370.85,353.18,367.57,"15,151,600","4,778,440,000" +"Nov 22, 2014",351.60,364.84,350.88,352.92,"15,273,000","4,755,830,000" +"Nov 21, 2014",357.88,357.88,344.11,350.85,"29,850,100","4,839,570,000" +"Nov 20, 2014",380.31,382.02,356.78,357.84,"25,233,200","5,141,550,000" +"Nov 19, 2014",373.90,386.48,373.90,380.56,"18,931,800","5,053,560,000" +"Nov 18, 2014",387.79,392.40,371.12,375.20,"32,222,500","5,239,790,000" +"Nov 17, 2014",388.35,410.20,377.50,387.41,"41,518,800","5,246,000,000" +"Nov 16, 2014",374.73,390.80,374.60,387.88,"11,905,600","5,060,640,000" +"Nov 15, 2014",399.65,405.53,371.01,376.13,"15,727,500","5,395,770,000" +"Nov 14, 2014",418.42,419.25,384.79,397.82,"29,589,200","5,647,540,000" +"Nov 13, 2014",427.27,457.09,401.12,420.74,"58,945,000","5,765,520,000" +"Nov 12, 2014",367.99,429.72,367.99,423.56,"45,783,200","4,964,150,000" +"Nov 11, 2014",365.86,371.31,363.74,367.69,"15,838,900","4,934,270,000" +"Nov 10, 2014",362.26,374.82,357.56,366.92,"30,450,100","4,884,490,000" +"Nov 09, 2014",345.38,363.63,344.25,363.26,"24,205,600","4,655,480,000" +"Nov 08, 2014",342.15,347.03,342.15,345.49,"8,535,470","4,610,750,000" +"Nov 07, 2014",349.82,352.73,341.78,342.42,"16,834,200","4,712,700,000" +"Nov 06, 2014",339.46,352.97,338.42,349.29,"18,797,000","4,571,830,000" +"Nov 05, 2014",330.68,343.37,330.68,339.49,"19,817,200","4,452,510,000" +"Nov 04, 2014",327.16,331.77,325.08,330.49,"15,655,500","4,403,750,000" +"Nov 03, 2014",325.57,334.00,325.48,327.55,"12,948,500","4,380,950,000" +"Nov 02, 2014",326.07,329.05,320.63,325.89,"8,603,620","4,386,500,000" +"Nov 01, 2014",338.65,340.53,321.06,325.75,"16,677,200","4,554,320,000" +"Oct 31, 2014",345.01,348.05,337.14,338.32,"12,545,400","4,638,210,000" +"Oct 30, 2014",335.71,350.91,335.07,345.31,"30,177,900","4,511,760,000" +"Oct 29, 2014",357.09,357.83,335.34,335.59,"18,192,700","4,797,700,000" +"Oct 28, 2014",353.21,359.98,352.68,357.62,"7,845,880","4,744,450,000" +"Oct 27, 2014",354.78,358.63,349.81,352.99,"13,033,000","4,764,020,000" +"Oct 26, 2014",347.49,359.22,343.93,354.70,"11,272,500","4,665,040,000" +"Oct 25, 2014",358.61,359.86,342.88,347.27,"18,127,500","4,812,990,000" +"Oct 24, 2014",358.59,364.35,353.31,358.35,"15,585,700","4,811,290,000" +"Oct 23, 2014",382.96,385.05,356.45,358.42,"26,456,900","5,136,830,000" +"Oct 22, 2014",386.12,388.58,382.25,383.16,"11,641,300","5,177,640,000" +"Oct 21, 2014",382.42,392.65,380.83,386.48,"14,188,900","5,126,590,000" +"Oct 20, 2014",389.23,390.08,378.25,382.85,"16,419,000","5,216,560,000" +"Oct 19, 2014",391.25,393.94,386.46,389.55,"5,914,570","5,242,370,000" +"Oct 18, 2014",383.98,395.16,378.97,391.44,"11,416,800","5,143,260,000" +"Oct 17, 2014",382.76,385.48,375.39,383.76,"13,600,700","5,125,580,000" +"Oct 16, 2014",394.52,398.81,373.07,382.56,"26,990,000","5,281,630,000" +"Oct 15, 2014",400.95,402.23,388.77,394.77,"25,267,100","5,366,290,000" +"Oct 14, 2014",391.69,411.70,391.32,400.87,"38,491,500","5,241,030,000" +"Oct 13, 2014",377.92,397.23,368.90,390.41,"35,221,400","5,055,290,000" +"Oct 12, 2014",362.61,379.43,356.14,378.55,"17,552,800","4,849,070,000" +"Oct 11, 2014",361.36,367.19,355.95,362.30,"13,345,200","4,831,160,000" +"Oct 10, 2014",364.69,375.07,352.96,361.56,"43,665,700","4,874,190,000" +"Oct 09, 2014",352.75,382.73,347.69,365.03,"83,641,100","4,713,320,000" +"Oct 08, 2014",336.12,354.36,327.19,352.94,"54,736,300","4,489,870,000" +"Oct 07, 2014",330.58,339.25,320.48,336.19,"49,199,900","4,414,880,000" +"Oct 06, 2014",320.39,345.13,302.56,330.08,"79,011,800","4,277,430,000" +"Oct 05, 2014",328.92,341.80,289.30,320.51,"83,308,100","4,389,890,000" +"Oct 04, 2014",359.89,364.49,325.89,328.87,"47,236,500","4,801,920,000" +"Oct 03, 2014",375.18,377.69,357.86,359.51,"30,901,200","5,004,540,000" +"Oct 02, 2014",383.99,385.50,372.95,375.07,"21,777,700","5,120,700,000" +"Oct 01, 2014",387.43,391.38,380.78,383.62,"26,229,400","5,165,060,000" +"Sep 30, 2014",376.09,390.98,373.44,386.94,"34,707,300","5,012,450,000" +"Sep 29, 2014",376.93,385.21,372.24,375.47,"32,497,700","5,022,360,000" +"Sep 28, 2014",399.47,401.02,374.33,377.18,"23,613,300","5,321,420,000" +"Sep 27, 2014",403.56,406.62,397.37,399.52,"15,029,300","5,374,500,000" +"Sep 26, 2014",411.43,414.94,400.01,404.43,"21,460,800","5,477,970,000" +"Sep 25, 2014",423.16,423.52,409.47,411.57,"26,814,400","5,632,260,000" +"Sep 24, 2014",435.75,436.11,421.13,423.20,"30,627,700","5,798,220,000" +"Sep 23, 2014",402.09,441.56,396.20,435.79,"45,099,500","5,348,840,000" +"Sep 22, 2014",399.10,406.92,397.13,402.15,"24,127,600","5,307,360,000" +"Sep 21, 2014",408.08,412.43,393.18,398.82,"26,580,100","5,425,180,000" +"Sep 20, 2014",394.67,423.30,389.88,408.90,"36,863,600","5,245,150,000" +"Sep 19, 2014",424.10,427.83,384.53,394.80,"37,919,700","5,634,440,000" +"Sep 18, 2014",456.86,456.86,413.10,424.44,"34,483,200","6,067,610,000" +"Sep 17, 2014",465.86,468.17,452.42,457.33,"21,056,800","6,185,010,000" +"Sep 16, 2014",474.86,475.64,465.13,466.06,"16,797,300","6,302,440,000" +"Sep 15, 2014",477.76,478.62,474.02,475.37,"15,345,200","6,339,090,000" +"Sep 14, 2014",479.12,479.85,476.12,477.89,"13,105,500","6,355,140,000" +"Sep 13, 2014",477.79,482.12,475.10,479.00,"15,588,000","6,335,400,000" +"Sep 12, 2014",479.58,479.63,473.01,477.75,"15,437,200","6,357,290,000" +"Sep 11, 2014",479.62,482.35,474.61,479.75,"16,852,900","6,355,700,000" +"Sep 10, 2014",475.48,487.47,475.14,479.36,"22,787,800","6,299,070,000" +"Sep 09, 2014",474.88,477.38,467.78,475.26,"21,447,800","6,289,350,000" +"Sep 08, 2014",481.81,489.83,468.79,474.60,"30,238,000","6,379,410,000" +"Sep 07, 2014",485.13,488.07,482.28,482.28,"8,994,050","6,421,460,000" +"Sep 06, 2014",483.34,488.60,483.00,484.83,"10,601,400","6,395,630,000" +"Sep 05, 2014",489.67,490.64,481.61,483.34,"15,302,500","6,477,530,000" +"Sep 04, 2014",477.68,493.93,477.09,489.66,"26,081,400","6,317,100,000" +"Sep 03, 2014",476.87,481.71,476.21,477.59,"13,342,200","6,304,370,000" +"Sep 02, 2014",474.48,482.99,472.32,477.43,"23,337,900","6,270,970,000" +"Sep 01, 2014",477.79,485.31,471.91,474.88,"20,432,000","6,313,120,000" +"Aug 31, 2014",502.90,504.88,474.81,477.76,"44,632,300","6,642,630,000" +"Aug 30, 2014",508.59,509.31,501.64,504.25,"9,424,070","6,715,420,000" +"Aug 29, 2014",508.43,511.69,503.82,508.52,"17,624,800","6,711,080,000" +"Aug 28, 2014",510.88,516.16,506.88,507.81,"19,862,000","6,741,320,000" +"Aug 27, 2014",512.19,520.71,510.92,511.15,"22,648,500","6,756,340,000" +"Aug 26, 2014",502.54,512.69,502.54,511.57,"23,235,100","6,626,970,000" +"Aug 25, 2014",508.22,508.22,499.23,502.50,"18,356,700","6,700,090,000" +"Aug 24, 2014",498.29,512.89,497.35,508.29,"19,441,700","6,567,300,000" +"Aug 23, 2014",513.39,514.30,492.11,498.07,"25,171,900","6,764,340,000" +"Aug 22, 2014",517.58,521.48,501.27,514.04,"36,563,900","6,817,460,000" +"Aug 21, 2014",510.45,531.90,510.45,517.24,"49,444,200","6,721,410,000" +"Aug 20, 2014",485.07,518.28,467.51,511.98,"46,527,600","6,385,230,000" +"Aug 19, 2014",461.48,485.71,455.54,485.25,"38,422,400","6,072,520,000" +"Aug 18, 2014",491.51,499.37,443.85,461.46,"50,783,800","6,465,210,000" +"Aug 17, 2014",519.14,520.19,483.63,491.80,"24,300,900","6,826,520,000" +"Aug 16, 2014",497.83,521.48,487.74,519.71,"22,832,500","6,544,250,000" +"Aug 15, 2014",511.14,518.18,487.93,497.01,"25,598,300","6,717,150,000" +"Aug 14, 2014",546.18,546.24,498.73,505.97,"35,803,900","7,175,190,000" +"Aug 13, 2014",570.38,573.03,532.67,546.66,"25,777,500","7,490,990,000" +"Aug 12, 2014",576.51,576.95,566.60,569.64,"13,978,200","7,569,070,000" +"Aug 11, 2014",591.28,591.51,574.05,576.37,"14,764,200","7,760,290,000" +"Aug 10, 2014",589.17,594.46,587.94,591.06,"7,555,310","7,730,000,000" +"Aug 09, 2014",592.47,592.47,587.63,589.37,"7,922,070","7,770,550,000" +"Aug 08, 2014",588.88,598.12,588.79,592.58,"11,072,000","7,721,090,000" +"Aug 07, 2014",584.65,591.10,584.05,588.87,"11,131,400","7,663,290,000" +"Aug 06, 2014",585.95,587.49,583.10,584.65,"14,497,900","7,678,040,000" +"Aug 05, 2014",589.01,589.87,584.10,585.44,"10,790,800","7,716,120,000" +"Aug 04, 2014",586.23,591.95,583.74,588.78,"9,867,570","7,677,850,000" +"Aug 03, 2014",588.89,589.15,581.65,586.67,"9,917,990","7,710,420,000" +"Aug 02, 2014",594.90,594.91,586.15,589.33,"8,359,080","7,786,620,000" +"Aug 01, 2014",586.20,597.92,583.63,594.92,"18,215,900","7,670,500,000" +"Jul 31, 2014",567.37,586.24,564.51,586.24,"22,467,900","7,421,870,000" +"Jul 30, 2014",584.74,585.12,564.90,567.29,"14,898,800","7,646,630,000" +"Jul 29, 2014",585.55,588.38,581.70,584.73,"11,275,400","7,655,040,000" +"Jul 28, 2014",594.14,594.57,575.18,585.69,"19,316,400","7,765,040,000" +"Jul 27, 2014",595.67,598.94,593.43,593.85,"7,774,230","7,782,830,000" +"Jul 26, 2014",601.54,602.09,593.96,595.81,"10,752,900","7,857,510,000" +"Jul 25, 2014",601.51,607.07,597.23,601.09,"12,279,500","7,854,660,000" +"Jul 24, 2014",619.50,620.43,595.57,601.73,"20,917,200","8,087,290,000" +"Jul 23, 2014",621.12,624.43,618.29,619.41,"11,056,600","8,106,260,000" +"Jul 22, 2014",622.27,624.30,620.96,621.55,"9,602,880","8,119,060,000" +"Jul 21, 2014",623.95,624.09,619.11,622.21,"10,711,900","8,138,520,000" +"Jul 20, 2014",628.56,628.56,622.77,623.90,"5,760,120","8,196,210,000" +"Jul 19, 2014",629.17,629.17,624.60,628.51,"7,222,030","8,201,340,000" +"Jul 18, 2014",622.37,629.21,620.47,628.78,"14,158,100","8,110,060,000" +"Jul 17, 2014",616.54,626.29,608.40,623.09,"16,576,700","8,031,440,000" +"Jul 16, 2014",622.01,623.09,615.33,616.80,"13,182,400","8,100,510,000" +"Jul 15, 2014",620.00,625.14,619.63,621.59,"10,873,200","8,071,770,000" +"Jul 14, 2014",626.56,627.34,617.32,619.32,"12,706,800","8,155,140,000" +"Jul 13, 2014",634.22,634.73,624.91,626.50,"11,291,000","8,252,240,000" +"Jul 12, 2014",631.88,636.66,626.98,633.71,"13,329,000","8,219,370,000" +"Jul 11, 2014",616.66,632.09,615.77,632.00,"16,467,100","8,019,000,000" +"Jul 10, 2014",624.83,626.12,612.35,616.76,"15,880,700","8,122,830,000" +"Jul 09, 2014",625.22,627.00,622.60,624.51,"9,819,150","8,125,370,000" +"Jul 08, 2014",622.57,626.70,620.91,624.82,"10,005,500","8,088,590,000" +"Jul 07, 2014",635.46,637.16,617.01,624.09,"17,813,600","8,253,710,000" +"Jul 06, 2014",631.77,638.65,631.16,635.81,"10,080,000","8,203,530,000" +"Jul 05, 2014",629.95,633.22,628.00,631.46,"9,105,940","8,177,490,000" +"Jul 04, 2014",644.65,648.43,629.40,630.69,"22,237,200","8,365,570,000" +"Jul 03, 2014",650.77,650.77,641.30,645.16,"18,949,000","8,442,770,000" +"Jul 02, 2014",641.04,656.68,638.34,650.88,"25,768,200","8,314,310,000" +"Jul 01, 2014",641.39,657.86,640.11,640.81,"38,446,300","8,316,770,000" +"Jun 30, 2014",602.62,645.15,599.88,639.80,"46,422,400","7,812,050,000" +"Jun 29, 2014",596.33,604.08,596.16,602.72,"8,897,470","7,728,190,000" +"Jun 28, 2014",599.08,604.47,595.92,596.55,"13,398,100","7,761,630,000" +"Jun 27, 2014",581.30,600.12,579.88,597.26,"20,814,600","7,527,840,000" +"Jun 26, 2014",566.14,581.63,564.73,581.14,"14,655,900","7,329,110,000" +"Jun 25, 2014",581.81,583.60,565.63,566.34,"20,687,700","7,529,260,000" +"Jun 24, 2014",593.97,596.97,582.36,582.36,"14,144,900","7,683,850,000" +"Jun 23, 2014",602.16,603.21,586.34,593.98,"14,053,800","7,787,160,000" +"Jun 22, 2014",595.90,606.00,594.63,602.27,"10,877,700","7,703,560,000" +"Jun 21, 2014",593.68,599.46,587.74,594.99,"9,256,290","7,672,030,000" +"Jun 20, 2014",597.40,599.75,587.76,594.15,"18,134,100","7,717,370,000" +"Jun 19, 2014",608.07,612.24,597.02,598.07,"12,803,800","7,852,650,000" +"Jun 18, 2014",609.77,615.88,604.40,607.96,"17,862,000","7,872,150,000" +"Jun 17, 2014",591.59,610.89,590.40,610.86,"18,597,300","7,634,710,000" +"Jun 16, 2014",592.65,608.72,587.07,592.19,"28,677,500","7,645,650,000" +"Jun 15, 2014",575.93,592.94,554.89,592.94,"23,580,900","7,427,200,000" +"Jun 14, 2014",600.75,601.27,549.82,577.36,"38,481,200","7,744,580,000" +"Jun 13, 2014",585.70,615.14,585.70,600.16,"35,700,700","7,548,170,000" +"Jun 12, 2014",633.43,638.11,573.27,586.95,"50,818,800","8,160,590,000" +"Jun 11, 2014",653.19,657.04,632.55,633.02,"25,163,800","8,412,780,000" +"Jun 10, 2014",650.04,659.62,646.56,653.15,"17,913,400","8,369,550,000" +"Jun 09, 2014",655.64,657.70,644.39,649.16,"19,065,400","8,439,070,000" +"Jun 08, 2014",654.99,658.88,653.47,656.14,"8,614,190","8,428,530,000" +"Jun 07, 2014",653.52,656.94,644.91,654.97,"15,855,300","8,407,050,000" +"Jun 06, 2014",659.28,661.37,652.30,653.70,"18,680,100","8,478,870,000" +"Jun 05, 2014",641.07,663.53,640.09,659.26,"29,621,300","8,242,230,000" +"Jun 04, 2014",666.77,668.56,624.09,641.61,"37,731,500","8,569,660,000" +"Jun 03, 2014",660.55,674.11,650.78,667.61,"40,653,700","8,486,730,000" +"Jun 02, 2014",629.64,665.50,618.75,660.62,"45,450,200","8,086,630,000" +"Jun 01, 2014",623.69,671.51,619.91,630.23,"45,259,100","8,007,450,000" +"May 31, 2014",615.69,624.72,604.47,623.68,"15,107,100","7,902,400,000" +"May 30, 2014",568.18,618.46,568.16,615.33,"31,985,400","7,290,240,000" +"May 29, 2014",576.33,577.10,561.60,568.18,"18,707,800","7,392,820,000" +"May 28, 2014",571.91,578.62,564.09,577.06,"19,289,000","7,333,770,000" +"May 27, 2014",582.59,589.52,554.43,571.24,"38,032,000","7,468,620,000" +"May 26, 2014",571.39,588.39,565.33,583.42,"29,959,800","7,322,870,000" +"May 25, 2014",525.23,576.48,525.23,571.59,"47,010,300","6,729,120,000" +"May 24, 2014",521.05,525.17,516.28,525.14,"11,499,300","6,673,600,000" +"May 23, 2014",525.72,541.96,520.08,520.22,"34,934,700","6,731,160,000" +"May 22, 2014",492.05,525.36,490.19,524.58,"33,086,500","6,297,990,000" +"May 21, 2014",485.80,494.37,483.49,491.77,"14,626,000","6,215,880,000" +"May 20, 2014",446.31,491.44,446.01,485.72,"40,327,500","5,708,560,000" +"May 19, 2014",446.08,447.56,443.10,446.18,"6,242,620","5,703,760,000" +"May 18, 2014",448.70,449.77,444.78,446.26,"2,857,830","5,735,400,000" +"May 17, 2014",448.12,451.98,447.30,448.90,"2,945,790","5,725,990,000" +"May 16, 2014",447.39,450.66,444.96,448.06,"6,475,100","5,714,640,000" +"May 15, 2014",444.14,449.80,443.63,447.25,"7,362,980","5,671,210,000" +"May 14, 2014",440.59,446.66,440.50,443.97,"9,472,960","5,624,310,000" +"May 13, 2014",441.53,441.98,436.97,440.67,"7,682,670","5,634,510,000" +"May 12, 2014",438.30,442.26,434.23,441.46,"7,383,770","5,591,520,000" +"May 11, 2014",453.92,455.34,433.40,438.89,"12,251,700","5,789,010,000" +"May 10, 2014",450.46,455.77,448.47,454.43,"6,682,600","5,742,830,000" +"May 09, 2014",440.18,452.69,440.14,449.46,"10,347,900","5,609,930,000" +"May 08, 2014",438.68,448.40,438.14,440.17,"9,446,580","5,588,990,000" +"May 07, 2014",429.34,446.13,428.45,438.82,"18,332,200","5,468,310,000" +"May 06, 2014",433.36,448.04,423.25,428.96,"12,507,300","5,517,460,000" +"May 05, 2014",434.78,440.97,427.62,433.48,"10,004,800","5,534,140,000" +"May 04, 2014",438.52,439.77,430.05,436.40,"5,621,260","5,580,030,000" +"May 03, 2014",449.40,449.40,430.68,437.76,"9,849,640","5,716,960,000" +"May 02, 2014",457.36,457.93,443.40,449.38,"10,394,200","5,816,390,000" +"May 01, 2014",447.63,460.61,447.63,457.76,"12,871,800","5,690,670,000" +"Apr 30, 2014",446.89,451.10,436.70,447.64,"15,244,900","5,679,680,000" +"Apr 29, 2014",439.98,451.64,435.18,447.21,"16,401,400","5,590,030,000" +"Apr 28, 2014",430.72,447.53,422.94,440.29,"23,876,600","5,470,650,000" +"Apr 27, 2014",457.24,459.33,436.39,436.39,"10,949,500","5,805,530,000" +"Apr 26, 2014",461.70,464.54,449.10,458.60,"12,214,600","5,860,330,000" +"Apr 25, 2014",500.09,500.30,442.95,461.45,"46,856,500","6,345,230,000" +"Apr 24, 2014",490.82,500.46,482.95,500.46,"13,009,400","6,225,860,000" +"Apr 23, 2014",488.36,493.25,485.82,491.30,"9,814,530","6,192,560,000" +"Apr 22, 2014",495.45,503.22,487.58,487.92,"11,670,900","6,280,640,000" +"Apr 21, 2014",497.74,510.57,493.20,495.77,"15,171,400","6,307,460,000" +"Apr 20, 2014",501.75,510.87,490.84,498.17,"12,103,100","6,356,070,000" +"Apr 19, 2014",479.58,503.56,470.56,501.56,"19,588,200","6,073,340,000" +"Apr 18, 2014",495.80,498.60,472.74,479.64,"19,042,400","6,276,700,000" +"Apr 17, 2014",529.07,533.52,484.87,495.96,"34,025,500","6,695,650,000" +"Apr 16, 2014",522.18,542.38,502.78,527.39,"56,480,100","6,606,460,000" +"Apr 15, 2014",458.37,519.00,453.54,515.59,"49,561,000","5,797,070,000" +"Apr 14, 2014",414.83,469.75,407.37,458.79,"50,730,200","5,244,350,000" +"Apr 13, 2014",421.46,427.40,395.25,414.06,"22,493,500","5,326,230,000" +"Apr 12, 2014",420.89,439.61,415.79,421.12,"19,226,500","5,317,310,000" +"Apr 11, 2014",363.71,429.77,351.27,420.95,"62,562,800","4,593,400,000" +"Apr 10, 2014",442.26,443.37,358.73,365.18,"55,868,300","5,583,670,000" +"Apr 09, 2014",453.18,455.73,441.93,442.73,"13,204,400","5,719,730,000" +"Apr 08, 2014",447.61,457.42,446.11,453.09,"10,921,600","5,648,000,000" +"Apr 07, 2014",461.47,462.56,445.12,449.42,"15,616,600","5,821,160,000" +"Apr 06, 2014",463.40,466.32,452.97,460.50,"10,241,400","5,843,670,000" +"Apr 05, 2014",446.68,463.57,444.20,461.91,"13,404,500","5,630,890,000" +"Apr 04, 2014",445.66,454.65,429.09,447.53,"22,925,500","5,615,980,000" +"Apr 03, 2014",436.44,449.56,414.89,444.72,"40,765,500","5,497,550,000" +"Apr 02, 2014",479.14,495.05,431.27,437.14,"49,647,600","6,032,970,000" +"Apr 01, 2014",457.00,495.34,457.00,478.38,"35,685,800","5,752,280,000" +"Mar 31, 2014",462.30,483.02,443.37,457.00,"28,254,000","5,816,910,000" +"Mar 30, 2014",492.37,492.37,444.18,460.27,"42,958,300","6,193,560,000" +"Mar 29, 2014",501.71,504.86,489.73,491.17,"11,147,100","6,308,890,000" +"Mar 28, 2014",477.14,526.02,473.23,495.67,"58,828,300","5,997,850,000" +"Mar 27, 2014",580.26,580.56,471.24,471.24,"62,225,400","7,291,520,000" +"Mar 26, 2014",583.48,590.03,570.96,580.83,"16,401,100","7,329,720,000" +"Mar 25, 2014",585.03,585.44,572.61,583.92,"14,020,100","7,346,810,000" +"Mar 24, 2014",562.51,586.56,551.77,583.41,"22,706,900","7,061,380,000" +"Mar 23, 2014",565.76,570.24,560.88,561.27,"9,288,400","7,099,230,000" +"Mar 22, 2014",571.18,572.55,554.39,565.04,"17,360,700","7,164,770,000" +"Mar 21, 2014",588.29,604.59,561.81,571.49,"38,414,100","7,376,710,000" +"Mar 20, 2014",609.75,609.75,587.49,588.77,"20,572,900","7,642,910,000" +"Mar 19, 2014",613.90,622.00,609.10,609.89,"14,228,900","7,692,450,000" +"Mar 18, 2014",621.84,622.39,603.80,614.83,"24,011,500","7,789,810,000" +"Mar 17, 2014",630.92,632.68,616.86,622.37,"14,648,200","7,901,040,000" +"Mar 16, 2014",636.50,637.52,628.11,631.11,"5,277,290","7,968,200,000" +"Mar 15, 2014",629.37,639.14,627.30,636.12,"4,342,080","7,876,360,000" +"Mar 14, 2014",638.14,639.53,627.21,628.80,"11,913,800","7,983,980,000" +"Mar 13, 2014",633.62,644.20,630.85,638.14,"11,634,900","7,924,860,000" +"Mar 12, 2014",631.91,648.03,629.51,632.10,"18,621,200","7,900,600,000" +"Mar 11, 2014",627.95,638.42,618.84,634.11,"11,732,500","7,848,450,000" +"Mar 10, 2014",636.33,644.76,615.02,627.79,"20,639,800","7,950,820,000" +"Mar 09, 2014",616.31,643.95,612.35,636.96,"15,396,500","7,697,910,000" +"Mar 08, 2014",629.66,635.14,604.46,617.45,"18,654,200","7,862,010,000" +"Mar 07, 2014",664.31,665.34,616.35,629.15,"34,150,800","8,291,900,000" +"Mar 06, 2014",664.52,669.77,649.79,663.86,"16,068,100","8,291,650,000" +"Mar 05, 2014",666.24,674.28,646.28,665.51,"22,461,900","8,310,510,000" +"Mar 04, 2014",668.24,696.22,655.68,666.78,"55,344,600","8,332,950,000" +"Mar 03, 2014",562.56,702.91,560.52,667.76,"96,056,900","7,013,060,000" +"Mar 02, 2014",567.23,570.48,553.27,559.79,"7,950,760","7,069,290,000" +"Mar 01, 2014",549.92,573.38,539.29,565.61,"18,668,100","6,851,590,000" +"Feb 28, 2014",579.70,584.14,545.17,549.26,"28,076,100","7,219,990,000" +"Feb 27, 2014",581.65,594.05,566.62,578.77,"25,540,800","7,241,560,000" +"Feb 26, 2014",537.04,603.80,532.58,582.69,"64,642,700","6,683,680,000" +"Feb 25, 2014",540.24,541.38,420.41,538.71,"126,314,000","6,721,330,000" +"Feb 24, 2014",606.04,607.61,538.70,546.32,"57,893,900","7,537,080,000" +"Feb 23, 2014",606.47,639.91,599.70,605.82,"31,434,400","7,539,890,000" +"Feb 22, 2014",574.24,614.48,558.58,605.42,"31,254,000","7,136,600,000" +"Feb 21, 2014",556.88,582.96,530.47,574.16,"47,308,100","6,918,730,000" +"Feb 20, 2014",623.09,627.73,556.14,556.14,"46,905,000","7,738,580,000" +"Feb 19, 2014",625.97,631.77,618.70,623.03,"13,897,800","7,771,210,000" +"Feb 18, 2014",627.16,645.76,612.54,626.60,"20,015,100","7,783,430,000" +"Feb 17, 2014",614.23,656.95,607.31,626.27,"31,948,400","7,620,580,000" +"Feb 16, 2014",651.30,665.10,584.17,616.63,"40,061,700","8,077,340,000" +"Feb 15, 2014",660.90,661.84,632.84,650.92,"26,709,200","8,193,290,000" +"Feb 14, 2014",601.17,691.72,541.04,661.99,"102,506,000","7,449,940,000" +"Feb 13, 2014",651.08,657.99,601.91,605.24,"38,588,100","8,065,550,000" +"Feb 12, 2014",672.38,672.90,643.04,651.72,"25,367,600","8,326,420,000" +"Feb 11, 2014",683.50,712.46,636.66,672.17,"72,745,200","8,461,320,000" +"Feb 10, 2014",681.32,703.71,550.50,681.03,"112,758,000","8,431,680,000" +"Feb 09, 2014",671.46,712.27,655.25,682.90,"39,311,400","8,307,340,000" +"Feb 08, 2014",699.57,721.82,661.87,673.92,"38,742,600","8,651,930,000" +"Feb 07, 2014",783.20,783.20,654.35,712.40,"113,643,000","9,683,190,000" +"Feb 06, 2014",815.59,819.81,770.59,781.55,"50,108,700","10,079,900,000" +"Feb 05, 2014",829.96,837.32,811.91,811.91,"22,395,100","10,254,100,000" +"Feb 04, 2014",823.77,840.17,820.94,827.96,"16,609,700","10,174,000,000" +"Feb 03, 2014",824.08,826.48,807.22,823.83,"13,940,100","10,174,100,000" +"Feb 02, 2014",832.90,844.72,820.67,825.37,"11,300,900","10,279,200,000" +"Feb 01, 2014",828.61,853.52,827.11,832.58,"19,668,700","10,222,300,000" +"Jan 31, 2014",818.43,831.87,812.60,829.92,"17,107,900","10,092,900,000" +"Jan 30, 2014",826.02,830.50,799.06,819.03,"29,918,200","10,182,900,000" +"Jan 29, 2014",809.96,836.87,809.85,826.00,"17,984,400","9,981,850,000" +"Jan 28, 2014",774.02,832.50,766.98,812.51,"44,875,500","9,535,950,000" +"Jan 27, 2014",884.60,893.00,757.11,771.39,"49,233,600","10,894,400,000" +"Jan 26, 2014",853.68,897.02,844.86,885.28,"32,224,300","10,510,400,000" +"Jan 25, 2014",796.24,861.45,792.96,853.61,"24,303,900","9,799,920,000" +"Jan 24, 2014",822.43,822.43,783.58,797.07,"34,912,000","10,118,400,000" +"Jan 23, 2014",845.46,851.57,819.32,822.04,"15,607,100","10,398,000,000" +"Jan 22, 2014",867.21,870.15,837.36,845.59,"18,453,700","10,661,400,000" +"Jan 21, 2014",869.65,881.20,855.93,863.91,"18,997,300","10,687,700,000" +"Jan 20, 2014",871.39,886.39,853.87,870.20,"27,652,700","10,704,800,000" +"Jan 19, 2014",839.66,870.96,825.53,870.96,"24,365,700","10,311,500,000" +"Jan 18, 2014",816.07,841.49,816.07,840.00,"18,052,700","10,018,200,000" +"Jan 17, 2014",834.49,842.91,797.63,814.64,"39,031,700","10,241,200,000" +"Jan 16, 2014",860.29,866.16,835.63,835.63,"19,149,300","10,553,800,000" +"Jan 15, 2014",833.12,872.81,830.86,860.90,"28,107,200","10,216,700,000" +"Jan 14, 2014",843.17,855.69,825.66,833.27,"20,829,800","10,336,500,000" +"Jan 13, 2014",860.19,861.29,806.05,841.20,"45,580,900","10,541,500,000" +"Jan 12, 2014",919.60,928.52,851.17,863.22,"39,623,500","11,264,800,000" +"Jan 11, 2014",867.32,921.48,861.72,913.95,"44,754,200","10,619,900,000" +"Jan 10, 2014",846.69,871.19,822.60,868.48,"31,876,800","10,363,300,000" +"Jan 09, 2014",841.47,864.36,804.14,846.86,"59,998,600","10,295,100,000" +"Jan 08, 2014",795.99,870.68,776.18,842.72,"74,175,600","9,734,800,000" +"Jan 07, 2014",946.49,965.74,802.00,802.00,"81,311,700","11,571,400,000" +"Jan 06, 2014",936.05,1017.12,905.71,953.29,"85,565,700","11,410,400,000" +"Jan 05, 2014",858.55,952.40,854.52,933.53,"72,898,500","10,465,700,000" +"Jan 04, 2014",823.27,859.51,801.67,859.51,"38,005,000","10,035,600,000" +"Jan 03, 2014",802.85,834.15,789.12,818.72,"37,810,100","9,786,680,000" +"Jan 02, 2014",773.44,820.31,767.21,802.39,"38,489,500","9,428,180,000" +"Jan 01, 2014",754.97,775.35,754.97,771.40,"22,489,400","9,203,030,000" +"Dec 31, 2013",760.32,760.58,738.17,754.01,"20,897,300","9,268,240,000" +"Dec 30, 2013",741.35,766.60,740.24,756.13,"20,707,700","9,037,000,000" +"Dec 29, 2013",728.05,748.61,714.44,745.05,"19,011,300","8,872,600,000" +"Dec 28, 2013",737.98,747.06,705.35,727.83,"32,505,800","8,990,850,000" +"Dec 27, 2013",763.28,777.51,713.60,735.07,"46,862,700","9,295,570,000" +"Dec 26, 2013",683.94,777.75,683.94,761.98,-,"8,326,270,000" +"Dec 25, 2013",666.31,682.70,649.48,682.21,-,"8,108,930,000" +"Dec 24, 2013",672.36,684.39,645.71,665.58,-,"8,179,730,000" +"Dec 23, 2013",613.06,680.91,611.04,673.41,-,"7,455,670,000" +"Dec 22, 2013",601.78,666.74,585.64,617.18,-,"7,315,940,000" +"Dec 21, 2013",619.90,654.27,579.17,605.66,-,"7,533,740,000" +"Dec 20, 2013",694.22,729.16,595.33,625.32,-,"8,433,870,000" +"Dec 19, 2013",519.06,707.23,502.89,691.96,-,"6,302,970,000" +"Dec 18, 2013",678.20,679.32,420.51,522.70,-,"8,232,040,000" +"Dec 17, 2013",706.37,754.83,630.88,682.12,-,"8,570,390,000" +"Dec 16, 2013",880.33,882.25,668.25,705.97,-,"10,676,600,000" +"Dec 15, 2013",875.29,886.16,825.00,876.12,-,"10,611,600,000" +"Dec 14, 2013",899.85,904.65,858.36,872.60,-,"10,904,900,000" +"Dec 13, 2013",874.98,941.79,860.05,892.58,-,"10,599,700,000" +"Dec 12, 2013",882.78,901.94,844.95,873.26,-,"10,690,600,000" +"Dec 11, 2013",989.07,1001.58,834.23,878.48,-,"11,973,700,000" +"Dec 10, 2013",892.32,997.23,892.32,988.51,-,"10,798,200,000" +"Dec 09, 2013",793.80,921.93,780.90,893.19,-,"9,602,480,000" +"Dec 08, 2013",697.31,802.51,670.88,795.87,-,"8,431,860,000" +"Dec 07, 2013",835.32,854.64,640.22,698.23,-,"10,096,600,000" +"Dec 06, 2013",1042.38,1042.38,829.45,829.45,-,"12,593,900,000" +"Dec 05, 2013",1152.73,1154.36,897.11,1045.11,-,"13,922,300,000" +"Dec 04, 2013",1077.58,1156.12,1070.16,1151.17,-,"13,010,000,000" +"Dec 03, 2013",1046.40,1096.00,1011.21,1078.28,-,"12,628,300,000" +"Dec 02, 2013",951.42,1055.42,938.41,1043.33,-,"11,478,300,000" +"Dec 01, 2013",1128.92,1133.08,801.82,955.85,-,"13,614,300,000" +"Nov 30, 2013",1129.37,1156.14,1106.61,1129.43,-,"13,614,700,000" +"Nov 29, 2013",1042.01,1146.97,1000.64,1131.97,-,"12,557,100,000" +"Nov 28, 2013",1003.38,1077.56,962.17,1031.95,-,"12,087,000,000" +"Nov 27, 2013",923.85,1001.96,891.68,1001.96,-,"11,124,900,000" +"Nov 26, 2013",805.73,928.54,800.80,928.10,-,"9,699,360,000" +"Nov 25, 2013",773.02,810.68,754.43,799.11,-,"9,302,270,000" +"Nov 24, 2013",795.63,807.36,722.87,774.25,-,"9,570,990,000" +"Nov 23, 2013",771.70,844.97,771.70,797.82,-,"9,279,850,000" +"Nov 22, 2013",724.07,780.85,668.13,771.44,-,"8,703,970,000" +"Nov 21, 2013",594.32,733.40,577.29,722.43,-,"7,142,030,000" +"Nov 20, 2013",577.98,599.65,448.45,590.83,-,"6,943,300,000" +"Nov 19, 2013",712.76,806.11,456.39,584.61,-,"8,559,550,000" +"Nov 18, 2013",496.58,703.78,494.94,703.56,-,"5,961,500,000" +"Nov 17, 2013",440.96,500.58,440.24,492.11,-,"5,291,730,000" +"Nov 16, 2013",417.28,450.26,415.57,440.22,-,"5,005,530,000" +"Nov 15, 2013",419.41,437.89,396.11,417.95,-,"5,029,340,000" +"Nov 14, 2013",406.41,425.90,395.19,420.20,-,"4,871,600,000" +"Nov 13, 2013",360.97,414.05,359.80,407.37,-,"4,325,400,000" +"Nov 12, 2013",343.06,362.81,342.80,360.33,-,"4,109,060,000" +"Nov 11, 2013",325.41,351.27,311.78,342.44,-,"3,896,130,000" +"Nov 10, 2013",348.82,350.70,277.24,326.62,-,"4,174,930,000" +"Nov 09, 2013",338.58,370.82,319.71,339.11,-,"4,051,120,000" +"Nov 08, 2013",297.85,338.66,296.93,338.11,-,"3,562,790,000" +"Nov 07, 2013",261.68,304.17,261.55,296.41,-,"3,129,190,000" +"Nov 06, 2013",244.78,263.00,244.78,262.50,-,"2,926,100,000" +"Nov 05, 2013",229.21,250.66,226.22,245.24,-,"2,738,980,000" +"Nov 04, 2013",214.66,231.01,213.94,229.10,-,"2,564,070,000" +"Nov 03, 2013",205.99,215.05,203.99,215.05,-,"2,459,520,000" +"Nov 02, 2013",205.81,207.76,201.65,206.22,-,"2,456,330,000" +"Nov 01, 2013",203.90,206.65,202.13,206.18,-,"2,432,470,000" +"Oct 31, 2013",199.83,205.18,198.85,204.00,-,"2,382,870,000" +"Oct 30, 2013",204.39,209.16,199.97,199.97,-,"2,436,240,000" +"Oct 29, 2013",198.55,204.79,198.55,204.39,-,"2,365,840,000" +"Oct 28, 2013",196.21,198.62,192.06,198.55,-,"2,337,100,000" +"Oct 27, 2013",176.60,196.44,176.60,196.44,-,"2,102,730,000" +"Oct 26, 2013",187.45,188.41,175.75,177.32,-,"2,231,070,000" +"Oct 25, 2013",197.69,198.87,168.50,186.69,-,"2,351,780,000" +"Oct 24, 2013",214.30,217.42,168.52,198.23,-,"2,548,230,000" +"Oct 23, 2013",193.36,213.62,192.38,213.62,-,"2,298,160,000" +"Oct 22, 2013",182.65,196.27,182.65,193.76,-,"2,169,750,000" +"Oct 21, 2013",174.80,184.82,174.80,182.21,-,"2,075,580,000" +"Oct 20, 2013",171.66,174.91,168.95,174.61,-,"2,037,440,000" +"Oct 19, 2013",155.91,177.48,155.70,172.42,-,"1,849,630,000" +"Oct 18, 2013",146.37,155.96,145.57,155.96,-,"1,735,750,000" +"Oct 17, 2013",142.41,147.42,142.41,146.25,-,"1,688,200,000" +"Oct 16, 2013",145.65,152.23,142.43,142.55,-,"1,725,840,000" +"Oct 15, 2013",140.77,145.39,139.13,145.24,-,"1,667,100,000" +"Oct 14, 2013",139.27,144.12,138.90,140.52,-,"1,648,470,000" +"Oct 13, 2013",135.19,138.66,134.55,138.13,-,"1,599,430,000" +"Oct 12, 2013",130.90,135.66,130.56,135.19,-,"1,547,970,000" +"Oct 11, 2013",130.75,131.81,129.64,130.90,-,"1,545,600,000" +"Oct 10, 2013",130.67,131.50,129.26,130.59,-,"1,544,020,000" +"Oct 09, 2013",125.85,131.75,125.58,130.69,-,"1,486,510,000" +"Oct 08, 2013",126.74,127.47,124.71,126.00,-,"1,496,500,000" +"Oct 07, 2013",129.43,130.27,126.36,126.94,-,"1,527,760,000" +"Oct 06, 2013",128.36,129.66,126.15,129.00,-,"1,514,540,000" +"Oct 05, 2013",128.63,130.44,128.03,128.55,-,"1,517,020,000" +"Oct 04, 2013",123.41,130.09,123.41,129.01,-,"1,454,900,000" +"Oct 03, 2013",114.45,123.63,111.82,123.63,-,"1,348,700,000" +"Oct 02, 2013",132.05,133.59,102.25,114.13,-,"1,555,470,000" +"Oct 01, 2013",132.68,134.63,131.55,132.18,-,"1,562,270,000" +"Sep 30, 2013",137.15,138.35,130.27,133.00,-,"1,614,350,000" +"Sep 29, 2013",134.90,140.61,134.71,137.34,-,"1,587,290,000" +"Sep 28, 2013",133.77,135.63,132.56,134.78,-,"1,573,400,000" +"Sep 27, 2013",128.94,134.74,128.49,133.78,-,"1,516,020,000" +"Sep 26, 2013",128.21,134.93,127.32,128.38,-,"1,506,920,000" +"Sep 25, 2013",127.38,129.69,127.33,128.22,-,"1,496,510,000" +"Sep 24, 2013",126.05,127.46,125.39,127.25,-,"1,480,210,000" +"Sep 23, 2013",128.98,132.72,125.66,125.95,-,"1,513,940,000" +"Sep 22, 2013",127.87,133.94,126.59,129.12,-,"1,500,260,000" +"Sep 21, 2013",126.95,128.61,126.24,127.43,-,"1,488,870,000" +"Sep 20, 2013",129.70,135.62,126.68,127.04,-,"1,520,470,000" +"Sep 19, 2013",131.37,131.77,128.45,129.65,-,"1,539,430,000" +"Sep 18, 2013",131.71,133.20,130.54,131.47,-,"1,542,870,000" +"Sep 17, 2013",131.59,132.76,124.89,131.66,-,"1,540,880,000" +"Sep 16, 2013",130.86,132.72,129.77,131.72,-,"1,531,820,000" +"Sep 15, 2013",129.40,131.44,128.26,130.37,-,"1,514,140,000" +"Sep 14, 2013",135.01,135.85,128.87,129.22,-,"1,579,050,000" +"Sep 13, 2013",132.83,137.58,132.27,134.98,-,"1,552,880,000" +"Sep 12, 2013",135.55,136.08,131.81,133.13,-,"1,583,960,000" +"Sep 11, 2013",125.89,137.83,123.27,135.25,-,"1,470,450,000" +"Sep 10, 2013",127.27,129.74,125.90,125.91,-,"1,485,960,000" +"Sep 09, 2013",121.86,129.06,119.75,127.11,-,"1,422,180,000" +"Sep 08, 2013",124.13,124.72,120.49,121.66,-,"1,448,180,000" +"Sep 07, 2013",118.89,125.94,118.46,124.15,-,"1,386,610,000" +"Sep 06, 2013",126.49,127.34,119.15,119.15,-,"1,474,670,000" +"Sep 05, 2013",126.76,131.44,121.83,126.43,-,"1,477,250,000" +"Sep 04, 2013",136.53,144.50,123.61,126.74,-,"1,590,550,000" +"Sep 03, 2013",135.61,138.34,133.00,136.77,-,"1,579,180,000" +"Sep 02, 2013",138.63,146.50,134.89,135.85,-,"1,613,600,000" +"Sep 01, 2013",135.14,145.81,134.81,138.34,-,"1,572,230,000" +"Aug 31, 2013",133.09,140.89,132.72,135.35,-,"1,547,640,000" +"Aug 30, 2013",122.35,135.75,120.99,133.49,-,"1,422,120,000" +"Aug 29, 2013",122.62,123.70,122.21,122.39,-,"1,424,680,000" +"Aug 28, 2013",126.48,127.32,122.62,122.62,-,"1,468,960,000" +"Aug 27, 2013",120.07,127.24,120.07,126.50,-,"1,394,010,000" +"Aug 26, 2013",122.11,122.75,119.93,120.06,-,"1,417,200,000" +"Aug 25, 2013",119.60,122.99,119.17,122.11,-,"1,387,640,000" +"Aug 24, 2013",118.51,121.39,118.02,120.05,-,"1,374,420,000" +"Aug 23, 2013",122.00,122.00,118.44,118.50,-,"1,414,290,000" +"Aug 22, 2013",123.30,123.50,120.60,121.15,-,"1,428,700,000" +"Aug 21, 2013",121.21,124.91,119.68,123.30,-,"1,403,890,000" +"Aug 20, 2013",119.00,123.01,117.51,121.20,-,"1,377,730,000" +"Aug 19, 2013",113.38,123.06,111.77,119.00,-,"1,312,160,000" +"Aug 18, 2013",112.75,114.69,112.00,113.50,-,"1,304,320,000" +"Aug 17, 2013",108.99,113.75,108.22,113.50,-,"1,260,350,000" +"Aug 16, 2013",110.00,112.30,108.52,108.99,-,"1,271,470,000" +"Aug 15, 2013",112.56,113.25,109.00,109.99,-,"1,300,660,000" +"Aug 14, 2013",109.56,115.00,108.00,112.56,-,"1,265,450,000" +"Aug 13, 2013",106.99,109.35,104.65,109.00,-,"1,235,340,000" +"Aug 12, 2013",105.00,108.00,103.50,106.64,-,"1,211,790,000" +"Aug 11, 2013",103.00,105.19,102.75,105.00,-,"1,188,150,000" +"Aug 10, 2013",102.80,103.90,102.41,103.00,-,"1,185,310,000" +"Aug 09, 2013",103.07,105.75,101.94,102.80,-,"1,187,920,000" +"Aug 08, 2013",106.75,106.75,101.26,103.00,-,"1,229,100,000" +"Aug 07, 2013",106.75,106.75,106.75,106.75,-,"1,229,100,000" +"Aug 06, 2013",106.72,107.38,105.56,106.75,-,"1,228,440,000" +"Aug 05, 2013",105.12,107.77,105.00,106.22,-,"1,209,520,000" +"Aug 04, 2013",104.95,105.95,103.52,105.14,-,"1,207,100,000" +"Aug 03, 2013",104.50,105.78,102.00,104.00,-,"1,201,490,000" +"Aug 02, 2013",104.86,108.00,101.21,104.50,-,"1,205,070,000" +"Aug 01, 2013",106.21,108.00,103.01,104.00,-,"1,220,190,000" +"Jul 31, 2013",107.95,111.34,103.88,106.09,-,"1,239,630,000" +"Jul 30, 2013",101.49,107.99,100.47,107.99,-,"1,164,940,000" +"Jul 29, 2013",98.60,102.50,98.45,101.20,-,"1,131,340,000" +"Jul 28, 2013",94.40,100.58,94.00,99.76,-,"1,082,750,000" +"Jul 27, 2013",96.02,97.00,93.00,94.12,-,"1,100,900,000" +"Jul 26, 2013",96.95,97.47,96.00,96.02,-,"1,111,160,000" +"Jul 25, 2013",94.50,97.33,93.87,96.90,-,"1,082,800,000" +"Jul 24, 2013",95.56,95.99,93.00,94.51,-,"1,094,490,000" +"Jul 23, 2013",91.60,96.82,91.60,95.56,-,"1,048,820,000" +"Jul 22, 2013",92.00,92.00,90.08,91.61,-,"1,053,000,000" +"Jul 21, 2013",89.82,91.95,88.00,90.76,-,"1,027,640,000" +"Jul 20, 2013",92.00,93.10,89.27,89.39,-,"1,052,140,000" +"Jul 19, 2013",90.07,95.20,87.80,92.17,-,"1,029,670,000" +"Jul 18, 2013",98.50,98.80,86.20,90.58,-,"1,125,660,000" +"Jul 17, 2013",96.71,99.97,96.18,98.50,-,"1,104,760,000" +"Jul 16, 2013",98.89,99.86,96.14,97.45,-,"1,129,260,000" +"Jul 15, 2013",93.61,101.90,93.11,98.40,-,"1,068,520,000" +"Jul 14, 2013",98.70,98.70,92.86,94.69,-,"1,126,260,000" +"Jul 13, 2013",93.99,98.25,88.06,98.13,-,"1,072,140,000" +"Jul 12, 2013",88.98,104.00,88.17,93.59,-,"1,014,640,000" +"Jul 11, 2013",88.00,90.28,85.08,88.98,-,"1,003,090,000" +"Jul 10, 2013",76.72,87.00,76.20,86.76,-,"874,138,000" +"Jul 09, 2013",76.00,78.30,72.52,76.69,-,"865,585,000" +"Jul 08, 2013",76.50,80.00,72.60,76.52,-,"870,912,000" +"Jul 07, 2013",68.75,74.56,66.62,74.56,-,"782,352,000" +"Jul 06, 2013",68.50,75.00,66.82,70.28,-,"779,255,000" +"Jul 05, 2013",79.99,80.00,65.53,68.43,-,"909,526,000" +"Jul 04, 2013",78.89,83.11,72.00,80.53,-,"896,693,000" +"Jul 03, 2013",90.41,90.98,76.98,77.53,-,"1,027,160,000" +"Jul 02, 2013",88.05,92.30,87.51,90.13,-,"1,000,070,000" +"Jul 01, 2013",97.51,97.66,86.30,88.05,-,"1,107,130,000" +"Jun 30, 2013",95.00,98.12,94.22,96.61,-,"1,078,260,000" +"Jun 29, 2013",94.66,99.99,93.00,94.99,-,"1,074,010,000" +"Jun 28, 2013",101.74,101.74,92.33,94.65,-,"1,153,880,000" +"Jun 27, 2013",104.00,104.00,101.10,101.44,-,"1,179,110,000" +"Jun 26, 2013",103.33,105.49,102.79,104.00,-,"1,171,050,000" +"Jun 25, 2013",102.09,106.47,101.01,103.95,-,"1,156,610,000" +"Jun 24, 2013",107.90,108.33,100.98,102.74,-,"1,222,030,000" +"Jun 23, 2013",108.20,108.80,106.23,107.60,-,"1,224,980,000" +"Jun 22, 2013",109.50,109.96,107.51,108.30,-,"1,239,210,000" +"Jun 21, 2013",111.29,114.99,107.69,109.50,-,"1,259,000,000" +"Jun 20, 2013",108.25,114.30,107.50,110.15,-,"1,224,210,000" +"Jun 19, 2013",107.05,110.22,105.75,108.25,-,"1,210,260,000" +"Jun 18, 2013",101.95,111.11,101.03,107.40,-,"1,152,250,000" +"Jun 17, 2013",99.90,102.21,99.00,101.70,-,"1,128,720,000" +"Jun 16, 2013",99.80,101.60,98.95,99.51,-,"1,127,120,000" +"Jun 15, 2013",100.00,103.70,98.00,99.99,-,"1,128,950,000" +"Jun 14, 2013",103.95,104.70,98.00,99.98,-,"1,173,060,000" +"Jun 13, 2013",108.78,110.30,100.53,104.00,-,"1,227,030,000" +"Jun 12, 2013",109.00,111.79,106.73,108.15,-,"1,229,000,000" +"Jun 11, 2013",106.35,109.60,104.00,108.90,-,"1,198,640,000" +"Jun 10, 2013",100.44,110.10,95.00,106.35,-,"1,131,570,000" +"Jun 09, 2013",107.89,108.99,88.50,100.00,-,"1,215,130,000" +"Jun 08, 2013",111.00,111.42,107.30,108.30,-,"1,249,630,000" +"Jun 07, 2013",118.97,119.00,106.42,111.50,-,"1,338,880,000" +"Jun 06, 2013",121.90,123.10,117.25,118.00,-,"1,371,300,000" +"Jun 05, 2013",121.40,123.47,119.90,121.65,-,"1,365,110,000" +"Jun 04, 2013",120.74,123.84,119.10,121.42,-,"1,357,020,000" +"Jun 03, 2013",122.50,122.50,116.00,122.22,-,"1,376,180,000" +"Jun 02, 2013",129.30,129.40,115.05,122.29,-,"1,451,930,000" +"Jun 01, 2013",128.81,129.78,127.20,129.30,-,"1,445,800,000" +"May 31, 2013",128.80,129.90,126.40,129.00,-,"1,445,050,000" +"May 30, 2013",132.25,132.25,127.00,128.80,-,"1,483,180,000" +"May 29, 2013",129.00,132.59,127.66,132.30,-,"1,446,190,000" +"May 28, 2013",129.77,130.58,125.60,129.00,-,"1,454,310,000" +"May 27, 2013",133.50,135.47,124.70,129.75,-,"1,495,520,000" +"May 26, 2013",131.99,136.00,130.62,133.48,-,"1,478,030,000" +"May 25, 2013",133.10,133.22,128.90,131.98,-,"1,489,950,000" +"May 24, 2013",126.30,133.85,125.72,133.20,-,"1,413,300,000" +"May 23, 2013",123.80,126.93,123.10,126.70,-,"1,384,780,000" +"May 22, 2013",122.89,124.00,122.00,123.89,-,"1,374,130,000" +"May 21, 2013",122.02,123.00,121.21,122.88,-,"1,363,940,000" +"May 20, 2013",122.50,123.62,120.12,122.00,-,"1,368,910,000" +"May 19, 2013",123.21,124.50,119.57,121.99,-,"1,376,370,000" +"May 18, 2013",123.50,125.25,122.30,123.50,-,"1,379,140,000" +"May 17, 2013",118.21,125.30,116.57,123.02,-,"1,319,590,000" +"May 16, 2013",114.22,118.76,112.20,118.76,-,"1,274,620,000" +"May 15, 2013",111.40,115.81,103.50,114.22,-,"1,242,760,000" +"May 14, 2013",117.98,119.80,110.25,111.50,-,"1,315,720,000" +"May 13, 2013",114.82,118.70,114.50,117.98,-,"1,279,980,000" +"May 12, 2013",115.64,117.45,113.44,115.00,-,"1,288,630,000" +"May 11, 2013",117.70,118.68,113.01,115.24,-,"1,311,050,000" +"May 10, 2013",112.80,122.00,111.55,117.20,-,"1,255,970,000" +"May 09, 2013",113.20,113.46,109.26,112.67,-,"1,259,980,000" +"May 08, 2013",109.60,115.78,109.60,113.57,-,"1,219,450,000" +"May 07, 2013",112.25,113.44,97.70,111.50,-,"1,248,470,000" +"May 06, 2013",115.98,124.66,106.64,112.30,-,"1,289,470,000" +"May 05, 2013",112.90,118.80,107.14,115.91,-,"1,254,760,000" +"May 04, 2013",98.10,115.00,92.50,112.50,-,"1,089,890,000" +"May 03, 2013",106.25,108.13,79.10,97.75,-,"1,180,070,000" +"May 02, 2013",116.38,125.60,92.28,105.21,-,"1,292,190,000" +"May 01, 2013",139.00,139.89,107.72,116.99,-,"1,542,820,000" +"Apr 30, 2013",144.00,146.93,134.05,139.00,-,"1,597,780,000" +"Apr 29, 2013",134.44,147.49,134.00,144.54,-,"1,491,160,000" +"Apr 28, 2013",135.30,135.98,132.10,134.21,-,"1,500,520,000" diff --git a/data/bitconnect_price.csv b/data/bitconnect_price.csv new file mode 100644 index 0000000..a802ebb --- /dev/null +++ b/data/bitconnect_price.csv @@ -0,0 +1,398 @@ +Date,Open,High,Low,Close,Volume,Market Cap +"Feb 20, 2018",3.97,4.16,3.44,3.52,"157,912","36,680,600" +"Feb 19, 2018",3.69,4.15,3.62,3.95,"108,297","34,058,900" +"Feb 18, 2018",4.34,4.34,3.66,3.70,"150,823","40,037,400" +"Feb 17, 2018",4.08,4.38,4.01,4.31,"185,105","37,708,600" +"Feb 16, 2018",4.06,4.19,3.87,4.13,"149,639","37,459,600" +"Feb 15, 2018",3.86,4.30,3.70,4.04,"157,578","35,618,900" +"Feb 14, 2018",3.05,5.52,3.05,3.73,"385,193","28,162,900" +"Feb 13, 2018",3.00,3.19,2.83,3.03,"111,873","27,695,200" +"Feb 12, 2018",2.24,3.12,2.23,3.01,"198,019","20,673,000" +"Feb 11, 2018",2.35,2.39,2.12,2.25,"76,175","21,665,700" +"Feb 10, 2018",2.19,2.64,2.19,2.39,"152,689","20,226,800" +"Feb 09, 2018",2.34,2.35,2.09,2.19,"168,616","21,567,800" +"Feb 08, 2018",2.42,2.81,2.26,2.34,"211,125","22,272,200" +"Feb 07, 2018",5.54,5.54,2.14,2.46,"792,071","51,017,500" +"Feb 06, 2018",4.31,5.59,3.72,5.58,"302,712","39,655,600" +"Feb 05, 2018",5.49,5.64,4.18,4.29,"194,631","50,518,800" +"Feb 04, 2018",6.55,6.63,5.26,5.54,"309,371","60,272,400" +"Feb 03, 2018",6.70,6.91,6.00,6.51,"317,398","61,616,000" +"Feb 02, 2018",8.91,8.93,5.55,6.69,"692,302","81,947,000" +"Feb 01, 2018",8.59,13.14,8.51,8.89,"5,672,460","79,051,200" +"Jan 31, 2018",5.97,10.11,5.55,8.73,"3,657,210","54,933,300" +"Jan 30, 2018",7.00,7.05,5.75,6.01,"883,703","64,358,900" +"Jan 29, 2018",8.27,8.35,7.01,7.01,"1,171,150","76,009,800" +"Jan 28, 2018",10.64,11.24,8.21,8.32,"1,950,330","97,814,400" +"Jan 27, 2018",11.17,11.29,10.48,10.53,"994,843","102,654,000" +"Jan 26, 2018",12.57,12.92,10.59,11.18,"1,600,520","115,488,000" +"Jan 25, 2018",12.80,15.97,9.46,12.59,"5,376,800","117,579,000" +"Jan 24, 2018",15.94,15.94,12.50,13.26,"2,406,960","146,393,000" +"Jan 23, 2018",16.69,17.08,15.08,16.05,"1,771,300","153,213,000" +"Jan 22, 2018",18.08,19.20,15.64,16.76,"2,758,110","165,872,000" +"Jan 21, 2018",21.72,21.97,16.05,17.86,"5,865,730","199,200,000" +"Jan 20, 2018",29.33,30.98,21.76,21.81,"7,054,180","268,947,000" +"Jan 19, 2018",35.68,41.94,24.56,29.11,"18,658,000","327,092,000" +"Jan 18, 2018",23.84,82.43,22.79,37.68,"57,434,000","187,904,000" +"Jan 17, 2018",21.70,44.59,5.69,22.48,"24,796,900","136,694,000" +"Jan 16, 2018",255.91,331.06,19.28,19.28,"5,920,560","1,601,140,000" +"Jan 15, 2018",290.84,304.50,240.19,256.07,"2,261,840","1,818,670,000" +"Jan 14, 2018",318.31,321.25,281.03,293.36,"4,351,920","1,976,960,000" +"Jan 13, 2018",322.83,328.83,313.90,318.02,"14,232,700","2,003,960,000" +"Jan 12, 2018",300.10,328.78,289.78,322.98,"23,119,700","1,862,040,000" +"Jan 11, 2018",324.83,328.61,281.29,302.19,"27,349,500","2,008,750,000" +"Jan 10, 2018",353.65,353.65,311.02,327.27,"25,960,000","2,185,870,000" +"Jan 09, 2018",360.25,371.85,343.20,353.23,"22,227,900","2,225,580,000" +"Jan 08, 2018",375.03,382.83,335.59,361.85,"19,204,000","2,315,860,000" +"Jan 07, 2018",449.02,449.02,372.90,376.96,"21,804,900","2,770,550,000" +"Jan 06, 2018",402.66,451.29,394.00,449.47,"24,776,400","2,482,510,000" +"Jan 05, 2018",428.60,429.67,397.46,402.82,"36,359,800","2,641,470,000" +"Jan 04, 2018",450.46,451.06,409.01,428.53,"24,251,600","2,774,750,000" +"Jan 03, 2018",428.23,447.77,419.69,447.53,"27,060,700","2,636,180,000" +"Jan 02, 2018",385.47,429.82,366.95,428.60,"25,422,700","2,387,210,000" +"Jan 01, 2018",420.98,445.46,376.74,385.50,"27,366,000","2,605,740,000" +"Dec 31, 2017",380.71,431.38,377.46,418.96,"21,278,700","2,355,660,000" +"Dec 30, 2017",461.94,462.06,369.14,384.56,"26,618,900","2,857,050,000" +"Dec 29, 2017",413.53,470.86,407.81,463.31,"41,366,100","2,556,520,000" +"Dec 28, 2017",420.53,479.30,372.94,409.57,"60,271,900","2,533,780,000" +"Dec 27, 2017",397.43,476.40,342.22,421.60,"65,798,100","2,393,430,000" +"Dec 26, 2017",219.87,427.11,216.66,397.87,"89,649,200","1,323,500,000" +"Dec 25, 2017",244.16,244.16,216.11,220.01,"18,920,000","1,468,910,000" +"Dec 24, 2017",291.72,291.72,224.09,241.63,"14,577,700","1,708,250,000" +"Dec 23, 2017",292.51,314.15,286.95,288.51,"15,772,600","1,712,400,000" +"Dec 22, 2017",341.75,344.77,244.23,289.79,"22,788,300","1,999,910,000" +"Dec 21, 2017",363.26,381.93,330.41,340.55,"19,732,800","1,745,220,000" +"Dec 20, 2017",387.11,393.70,348.98,362.78,"18,826,800","1,859,370,000" +"Dec 19, 2017",430.55,456.14,374.84,387.42,"23,525,300","2,066,800,000" +"Dec 18, 2017",428.94,476.62,409.93,430.04,"26,753,200","2,056,020,000" +"Dec 17, 2017",457.70,509.99,425.81,427.71,"21,532,200","2,192,630,000" +"Dec 16, 2017",400.71,461.08,395.56,457.47,"26,412,700","1,918,270,000" +"Dec 15, 2017",373.81,403.65,373.79,396.08,"32,579,600","1,788,160,000" +"Dec 14, 2017",365.37,383.02,360.52,373.44,"13,732,500","1,747,280,000" +"Dec 13, 2017",388.20,394.73,355.94,366.30,"28,852,100","1,855,820,000" +"Dec 12, 2017",380.64,399.23,371.32,387.75,"27,229,000","1,819,050,000" +"Dec 11, 2017",371.31,396.37,369.68,379.63,"39,237,900","1,773,700,000" +"Dec 10, 2017",374.78,384.96,328.65,374.21,"26,008,800","1,193,920,000" +"Dec 09, 2017",409.58,415.65,338.10,373.26,"24,820,000","1,304,780,000" +"Dec 08, 2017",447.95,453.42,356.84,409.73,"24,872,700","1,427,030,000" +"Dec 07, 2017",368.22,447.18,361.20,447.18,"37,367,700","1,173,020,000" +"Dec 06, 2017",331.14,371.27,331.14,369.24,"31,103,500","1,054,920,000" +"Dec 05, 2017",331.34,338.96,324.20,331.74,"21,190,000","1,055,560,000" +"Dec 04, 2017",292.85,332.09,292.85,330.67,"19,053,100","932,938,000" +"Dec 03, 2017",318.83,342.51,296.17,311.99,"16,500,300","1,015,700,000" +"Dec 02, 2017",322.45,327.56,310.75,319.24,"16,065,500","1,027,220,000" +"Dec 01, 2017",283.65,322.74,272.85,322.74,"23,616,200","903,630,000" +"Nov 30, 2017",273.51,297.65,255.41,285.46,"19,684,400","584,800,000" +"Nov 29, 2017",285.09,325.31,253.61,269.33,"31,234,400","609,556,000" +"Nov 28, 2017",301.27,301.27,284.99,286.04,"25,368,700","644,146,000" +"Nov 27, 2017",299.69,307.44,273.60,300.48,"28,551,400","640,764,000" +"Nov 26, 2017",304.60,310.00,273.25,299.79,"20,582,600","651,255,000" +"Nov 25, 2017",296.49,307.98,277.08,304.70,"19,070,800","633,916,000" +"Nov 24, 2017",289.12,300.32,283.56,297.26,"17,307,700","618,155,000" +"Nov 23, 2017",299.29,301.00,289.76,289.76,"17,550,800","639,913,000" +"Nov 22, 2017",294.75,301.19,291.73,299.33,"19,632,100","630,210,000" +"Nov 21, 2017",296.57,301.53,274.78,294.10,"23,952,700","634,092,000" +"Nov 20, 2017",292.50,302.04,256.51,296.51,"28,203,100","625,403,000" +"Nov 19, 2017",294.46,295.88,281.27,292.65,"16,763,600","629,582,000" +"Nov 18, 2017",295.91,299.17,284.36,294.92,"17,783,600","632,692,000" +"Nov 17, 2017",302.48,308.66,291.00,297.02,"23,569,000","646,736,000" +"Nov 16, 2017",274.63,308.34,261.24,303.01,"31,028,800","587,185,000" +"Nov 15, 2017",255.66,280.37,255.66,273.13,"26,940,000","546,634,000" +"Nov 14, 2017",252.45,259.37,248.25,255.38,"22,764,400","539,765,000" +"Nov 13, 2017",218.02,259.44,216.57,251.90,"19,908,200","466,138,000" +"Nov 12, 2017",241.44,241.44,201.66,218.00,"13,218,700","516,226,000" +"Nov 11, 2017",252.63,262.24,237.99,241.58,"15,969,100","540,148,000" +"Nov 10, 2017",274.44,286.70,248.33,253.59,"20,860,300","586,777,000" +"Nov 09, 2017",285.18,285.42,270.68,273.57,"22,690,900","609,733,000" +"Nov 08, 2017",270.43,298.81,268.81,285.47,"22,643,000","578,193,000" +"Nov 07, 2017",260.04,273.18,260.04,271.27,"22,712,300","555,997,000" +"Nov 06, 2017",276.58,279.72,259.64,259.85,"19,432,300","591,355,000" +"Nov 05, 2017",278.10,285.64,273.37,276.28,"14,591,800","594,608,000" +"Nov 04, 2017",270.45,284.62,259.07,278.66,"66,891,000","578,248,000" +"Nov 03, 2017",262.93,284.64,260.10,271.12,"25,755,600","1,934,570,000" +"Nov 02, 2017",251.29,273.73,251.29,263.27,"23,900,000","1,846,340,000" +"Nov 01, 2017",239.45,251.29,234.88,250.93,"24,030,900","1,757,760,000" +"Oct 31, 2017",227.38,239.52,226.79,239.52,"18,364,400","1,667,460,000" +"Oct 30, 2017",225.77,230.18,223.09,228.12,"22,568,300","1,653,970,000" +"Oct 29, 2017",211.72,233.22,211.18,227.10,"11,138,200","1,549,720,000" +"Oct 28, 2017",213.13,217.36,209.66,211.84,"10,550,800","1,558,580,000" +"Oct 27, 2017",216.65,220.70,210.38,212.55,"14,048,500","1,582,930,000" +"Oct 26, 2017",206.38,220.18,205.15,216.59,"15,882,500","1,506,580,000" +"Oct 25, 2017",193.74,206.68,188.80,206.32,"17,013,600","1,405,090,000" +"Oct 24, 2017",196.65,201.47,186.31,193.70,"12,298,000","1,424,770,000" +"Oct 23, 2017",204.72,208.28,193.84,198.57,"13,730,900","1,481,770,000" +"Oct 22, 2017",208.50,210.75,198.85,205.04,"9,944,220","1,507,780,000" +"Oct 21, 2017",213.01,218.42,204.56,210.40,"10,211,700","1,538,750,000" +"Oct 20, 2017",199.81,216.68,198.23,213.46,"15,662,400","1,442,010,000" +"Oct 19, 2017",195.58,202.03,194.07,199.79,"14,086,400","1,410,190,000" +"Oct 18, 2017",193.93,196.44,178.70,195.38,"13,234,800","1,395,380,000" +"Oct 17, 2017",199.63,200.25,191.38,193.95,"14,142,600","1,434,990,000" +"Oct 16, 2017",193.05,200.68,190.66,199.63,"14,092,700","1,385,880,000" +"Oct 15, 2017",200.83,201.44,186.43,193.03,"9,190,960","1,440,370,000" +"Oct 14, 2017",196.68,201.51,193.34,199.74,"12,375,600","1,409,300,000" +"Oct 13, 2017",188.67,204.19,187.51,196.72,"18,181,900","1,350,390,000" +"Oct 12, 2017",166.71,188.09,166.23,188.09,"15,616,200","1,182,750,000" +"Oct 11, 2017",161.34,168.28,158.95,166.59,"13,011,800","1,143,640,000" +"Oct 10, 2017",158.71,166.74,158.71,161.25,"13,035,600","1,116,440,000" +"Oct 09, 2017",148.29,161.37,146.63,158.66,"12,646,700","1,034,940,000" +"Oct 08, 2017",142.71,148.93,142.33,148.31,"6,956,630","995,090,000" +"Oct 07, 2017",141.85,144.33,139.16,144.15,"6,342,670","984,296,000" +"Oct 06, 2017",138.96,143.83,138.68,141.86,"10,787,200","958,272,000" +"Oct 05, 2017",135.21,140.32,132.93,138.96,"8,245,120","931,554,000" +"Oct 04, 2017",136.92,138.58,134.12,135.09,"7,468,280","941,932,000" +"Oct 03, 2017",139.07,139.75,134.20,136.58,"8,298,420","955,766,000" +"Oct 02, 2017",139.19,140.60,134.72,139.08,"11,113,800","953,552,000" +"Oct 01, 2017",136.23,139.33,134.03,139.33,"5,808,050","932,178,000" +"Sep 30, 2017",130.13,136.54,128.68,136.16,"7,830,160","889,567,000" +"Sep 29, 2017",131.15,132.31,123.58,130.11,"10,871,800","895,647,000" +"Sep 28, 2017",126.30,131.58,125.18,131.26,"12,807,500","861,593,000" +"Sep 27, 2017",117.41,127.13,117.36,126.31,"10,526,200","800,032,000" +"Sep 26, 2017",117.50,120.41,116.41,117.76,"10,629,600","796,741,000" +"Sep 25, 2017",109.68,119.57,109.51,117.50,"10,414,100","742,949,000" +"Sep 24, 2017",113.12,113.27,108.57,110.11,"4,950,760","765,508,000" +"Sep 23, 2017",109.38,113.91,108.24,113.17,"5,640,310","739,413,000" +"Sep 22, 2017",108.61,113.21,107.07,109.69,"6,933,750","733,372,000" +"Sep 21, 2017",116.67,117.45,107.42,108.73,"6,427,510","787,024,000" +"Sep 20, 2017",117.55,121.48,114.45,117.25,"8,498,270","792,175,000" +"Sep 19, 2017",122.20,123.11,114.60,117.67,"9,224,430","822,711,000" +"Sep 18, 2017",106.62,122.23,106.49,122.00,"8,192,160","716,916,000" +"Sep 17, 2017",109.75,110.94,102.81,106.84,"5,350,380","737,226,000" +"Sep 16, 2017",111.11,116.01,105.02,109.85,"5,683,580","744,652,000" +"Sep 15, 2017",97.42,113.75,89.36,111.22,"8,539,660","652,107,000" +"Sep 14, 2017",115.97,117.38,96.71,96.71,"6,367,800","775,543,000" +"Sep 13, 2017",123.14,123.70,112.60,115.97,"6,315,510","822,282,000" +"Sep 12, 2017",125.29,130.91,122.22,123.50,"6,861,080","835,911,000" +"Sep 11, 2017",121.88,128.20,120.76,125.70,"7,083,720","812,292,000" +"Sep 10, 2017",129.70,129.70,118.94,122.92,"4,644,030","863,579,000" +"Sep 09, 2017",128.51,131.51,125.21,130.05,"6,225,680","854,520,000" +"Sep 08, 2017",137.68,139.78,123.23,128.29,"7,051,050","914,556,000" +"Sep 07, 2017",135.88,138.67,132.52,137.61,"7,564,730","901,778,000" +"Sep 06, 2017",130.25,142.16,128.84,136.18,"8,049,390","863,537,000" +"Sep 05, 2017",114.74,131.57,108.93,129.42,"8,537,600","756,793,000" +"Sep 04, 2017",128.26,129.55,110.68,114.13,"30,395,600","845,031,000" +"Sep 03, 2017",131.71,135.06,125.87,130.99,"5,244,490","866,869,000" +"Sep 02, 2017",141.11,142.80,128.00,131.33,"5,056,030","926,918,000" +"Sep 01, 2017",135.66,140.97,133.47,140.97,"7,854,700","890,229,000" +"Aug 31, 2017",135.60,136.88,132.24,135.63,"6,633,480","888,920,000" +"Aug 30, 2017",128.06,137.29,127.68,136.06,"9,923,160","838,560,000" +"Aug 29, 2017",119.01,129.24,114.84,128.24,"9,907,640","778,470,000" +"Aug 28, 2017",114.84,120.45,86.11,118.75,"6,444,290","750,345,000" +"Aug 27, 2017",116.11,129.98,101.65,114.99,"4,895,670","757,691,000" +"Aug 26, 2017",100.14,136.51,93.25,116.13,"995,116","652,789,000" +"Aug 25, 2017",123.40,149.89,38.98,100.87,"3,353,200","803,652,000" +"Aug 24, 2017",128.05,131.49,119.89,127.08,"8,552,010","832,860,000" +"Aug 23, 2017",120.20,130.43,119.72,127.97,"9,692,110","781,010,000" +"Aug 22, 2017",116.16,121.95,106.55,120.44,"6,273,350","754,043,000" +"Aug 21, 2017",116.32,118.05,112.68,115.91,"7,667,050","754,278,000" +"Aug 20, 2017",119.53,119.61,114.63,116.77,"4,730,720","774,327,000" +"Aug 19, 2017",121.01,132.04,111.47,120.04,"6,751,140","783,024,000" +"Aug 18, 2017",117.65,124.19,115.06,121.08,"7,858,910","760,435,000" +"Aug 17, 2017",119.23,122.91,115.32,117.90,"9,416,780","769,810,000" +"Aug 16, 2017",112.38,119.41,107.07,119.36,"8,065,040","724,865,000" +"Aug 15, 2017",113.03,116.79,104.35,112.26,"8,375,150","728,298,000" +"Aug 14, 2017",103.30,112.83,98.87,112.73,"7,806,160","664,460,000" +"Aug 13, 2017",104.71,113.37,100.17,103.23,"5,104,100","672,851,000" +"Aug 12, 2017",98.88,106.88,97.91,104.76,"6,396,390","634,327,000" +"Aug 11, 2017",91.57,100.27,91.22,98.96,"8,535,500","586,851,000" +"Aug 10, 2017",85.94,92.18,85.46,91.54,"8,170,850","550,213,000" +"Aug 09, 2017",86.45,86.89,83.16,85.91,"6,557,630","552,995,000" +"Aug 08, 2017",83.13,87.32,83.03,86.51,"8,050,680","530,677,000" +"Aug 07, 2017",79.20,84.90,78.36,83.05,"4,506,370","505,097,000" +"Aug 06, 2017",79.13,81.21,75.75,79.32,"3,382,890","504,140,000" +"Aug 05, 2017",70.72,80.61,70.72,79.13,"4,215,220","450,089,000" +"Aug 04, 2017",69.41,71.10,67.85,70.90,"4,766,590","441,261,000" +"Aug 03, 2017",65.09,69.85,64.73,69.35,"4,382,480","413,366,000" +"Aug 02, 2017",50.73,70.30,49.78,64.93,"3,277,460","321,857,000" +"Aug 01, 2017",65.98,66.14,41.09,52.44,"261,126","416,441,000" +"Jul 31, 2017",61.29,66.64,57.91,66.14,"1,578,510","386,447,000" +"Jul 30, 2017",65.08,65.16,61.26,61.52,"2,147,470","409,831,000" +"Jul 29, 2017",69.08,69.23,64.04,64.96,"2,912,860","434,587,000" +"Jul 28, 2017",65.28,69.94,64.79,69.28,"4,174,750","410,202,000" +"Jul 27, 2017",63.01,66.09,62.21,65.09,"3,508,340","395,556,000" +"Jul 26, 2017",63.57,64.46,60.63,62.68,"3,436,370","398,636,000" +"Jul 25, 2017",67.01,67.01,60.14,63.65,"3,566,120","413,094,000" +"Jul 24, 2017",61.33,68.22,58.44,67.02,"3,991,940","374,541,000" +"Jul 23, 2017",67.36,67.85,58.75,60.14,"2,132,900","410,971,000" +"Jul 22, 2017",67.23,70.84,65.63,67.31,"3,077,890","409,779,000" +"Jul 21, 2017",70.31,70.55,65.47,67.21,"4,225,470","423,696,000" +"Jul 20, 2017",56.44,72.00,56.44,69.79,"4,378,970","334,334,000" +"Jul 19, 2017",58.38,60.22,55.72,56.61,"3,140,970","345,452,000" +"Jul 18, 2017",55.72,59.98,53.81,58.29,"3,540,910","329,330,000" +"Jul 17, 2017",47.74,55.83,47.74,55.49,"3,778,790","281,529,000" +"Jul 16, 2017",44.22,50.56,29.87,48.05,"2,100,690","260,770,000" +"Jul 15, 2017",55.45,55.55,44.57,44.57,"2,687,210","383,760,000" +"Jul 14, 2017",57.60,58.57,53.94,55.53,"3,445,520","398,102,000" +"Jul 13, 2017",57.99,58.89,57.02,57.64,"3,024,130","400,400,000" +"Jul 12, 2017",54.99,58.86,53.61,58.26,"2,740,060","379,392,000" +"Jul 11, 2017",53.64,56.96,53.28,55.07,"2,767,260","368,502,000" +"Jul 10, 2017",58.67,59.60,53.45,53.97,"2,949,720","402,702,000" +"Jul 09, 2017",60.22,60.45,58.61,58.96,"1,992,460","412,952,000" +"Jul 08, 2017",56.60,60.25,56.60,60.18,"2,447,650","387,783,000" +"Jul 07, 2017",59.13,59.79,56.58,56.58,"4,205,810","404,767,000" +"Jul 06, 2017",57.11,63.80,56.92,59.06,"3,277,810","390,587,000" +"Jul 05, 2017",55.52,57.30,53.62,57.08,"2,954,260","379,307,000" +"Jul 04, 2017",53.24,55.52,53.22,55.48,"2,748,610","363,460,000" +"Jul 03, 2017",51.81,54.06,51.35,53.36,"3,417,230","353,379,000" +"Jul 02, 2017",50.04,52.40,49.62,52.04,"1,326,100","341,010,000" +"Jul 01, 2017",51.37,52.15,49.61,50.04,"2,650,800","349,775,000" +"Jun 30, 2017",51.94,53.10,50.86,51.39,"2,126,610","353,252,000" +"Jun 29, 2017",52.06,52.82,51.04,51.84,"2,865,970","353,750,000" +"Jun 28, 2017",51.31,52.62,49.94,52.11,"2,985,300","348,397,000" +"Jun 27, 2017",49.50,50.77,46.29,50.56,"2,410,340","335,744,000" +"Jun 26, 2017",51.11,52.74,47.31,48.33,"2,220,370","346,232,000" +"Jun 25, 2017",52.76,54.14,50.46,51.16,"2,464,490","357,030,000" +"Jun 24, 2017",55.65,56.40,51.81,52.87,"2,270,790","376,295,000" +"Jun 23, 2017",52.31,56.73,51.25,55.67,"2,353,480","353,360,000" +"Jun 22, 2017",51.25,52.30,50.28,52.30,"2,264,670","345,886,000" +"Jun 21, 2017",52.41,52.67,48.98,51.27,"1,981,900","353,405,000" +"Jun 20, 2017",51.36,52.76,51.08,52.42,"1,991,020","346,100,000" +"Jun 19, 2017",50.96,51.66,50.90,51.38,"1,827,540","343,207,000" +"Jun 18, 2017",51.02,51.62,50.50,50.90,"1,066,710","343,305,000" +"Jun 17, 2017",50.69,51.19,50.27,51.03,"1,436,890","340,842,000" +"Jun 16, 2017",49.16,51.44,46.92,50.94,"1,359,210","330,219,000" +"Jun 15, 2017",48.01,50.28,43.45,49.18,"1,655,390","322,219,000" +"Jun 14, 2017",50.89,53.96,46.35,47.83,"1,804,340","341,224,000" +"Jun 13, 2017",45.91,50.87,45.91,50.87,"1,609,630","307,656,000" +"Jun 12, 2017",53.42,53.42,41.72,45.68,"2,295,830","357,687,000" +"Jun 11, 2017",54.11,57.52,50.63,53.00,"1,762,110","361,918,000" +"Jun 10, 2017",50.04,59.60,42.61,54.04,"3,783,760","326,419,000" +"Jun 09, 2017",41.33,50.40,41.25,49.97,"2,787,430","268,196,000" +"Jun 08, 2017",36.18,41.43,35.42,41.43,"2,176,920","233,903,000" +"Jun 07, 2017",38.00,38.39,35.20,35.93,"3,101,570","245,393,000" +"Jun 06, 2017",32.24,39.78,32.24,37.99,"2,430,580","207,988,000" +"Jun 05, 2017",25.55,32.86,25.55,32.14,"2,170,880","164,708,000" +"Jun 04, 2017",25.53,25.80,24.94,25.55,"1,719,260","164,484,000" +"Jun 03, 2017",24.03,25.66,23.84,25.59,"2,741,120","154,747,000" +"Jun 02, 2017",22.19,24.19,21.99,24.19,"1,512,120","142,856,000" +"Jun 01, 2017",18.93,22.95,18.93,22.18,"2,466,910","121,713,000" +"May 31, 2017",17.00,18.97,17.00,18.90,"1,228,390","109,246,000" +"May 30, 2017",17.22,17.79,16.59,16.92,"801,777","110,582,000" +"May 29, 2017",15.96,17.51,15.54,17.20,"825,630","102,399,000" +"May 28, 2017",14.86,16.68,14.71,15.99,"405,591","95,355,900" +"May 27, 2017",15.31,16.36,13.47,14.63,"551,952","98,179,600" +"May 26, 2017",15.56,17.57,14.07,15.26,"591,390","99,749,800" +"May 25, 2017",13.57,23.37,11.98,15.67,"6,153,930","86,953,600" +"May 24, 2017",13.21,14.35,13.12,13.60,"1,025,590","84,554,600" +"May 23, 2017",12.26,13.34,12.22,13.19,"662,390","78,464,700" +"May 22, 2017",12.60,13.32,11.75,12.28,"834,180","80,620,000" +"May 21, 2017",12.34,12.93,12.20,12.52,"545,026","78,880,200" +"May 20, 2017",11.23,12.38,11.23,12.35,"653,438","71,772,600" +"May 19, 2017",10.73,11.37,10.72,11.22,"670,821","68,513,600" +"May 18, 2017",10.04,10.87,10.02,10.72,"819,691","64,102,400" +"May 17, 2017",9.80,10.35,9.61,10.11,"783,389","62,539,500" +"May 16, 2017",9.20,10.08,8.95,9.81,"765,059","58,670,700" +"May 15, 2017",8.95,9.26,8.51,9.10,"496,905","57,036,400" +"May 14, 2017",8.49,8.88,8.15,8.79,"397,657","54,087,400" +"May 13, 2017",7.39,8.45,7.03,8.45,"480,450","47,075,500" +"May 12, 2017",7.71,8.04,7.29,7.41,"448,407","49,032,700" +"May 11, 2017",7.71,8.03,7.17,7.70,"407,025","49,044,900" +"May 10, 2017",7.93,8.01,7.30,7.69,"499,177","50,406,400" +"May 09, 2017",8.02,8.33,7.61,7.93,"704,454","50,921,800" +"May 08, 2017",7.95,8.30,7.62,8.01,"808,585","50,377,900" +"May 07, 2017",8.22,8.39,7.48,7.95,"266,678","51,681,300" +"May 06, 2017",5.84,8.42,5.65,8.22,"875,112","36,310,900" +"May 05, 2017",6.99,7.27,5.78,5.78,"566,343","43,198,800" +"May 04, 2017",7.55,7.71,6.65,7.00,"556,024","46,609,100" +"May 03, 2017",7.89,8.00,7.58,7.61,"716,542","48,652,600" +"May 02, 2017",7.96,9.00,7.69,7.88,"578,471","49,072,400" +"May 01, 2017",8.89,9.22,8.19,8.19,"483,599","54,709,600" +"Apr 30, 2017",8.95,9.02,8.74,8.88,"391,218","55,090,300" +"Apr 29, 2017",9.15,9.15,8.91,8.97,"557,753","56,271,900" +"Apr 28, 2017",8.45,9.17,8.45,9.14,"433,870","51,889,500" +"Apr 27, 2017",8.01,9.62,6.86,8.45,"715,582","49,191,200" +"Apr 26, 2017",9.25,9.35,7.92,8.01,"862,259","56,757,800" +"Apr 25, 2017",9.77,9.99,9.14,9.25,"615,853","59,895,000" +"Apr 24, 2017",9.77,9.97,9.63,9.78,"581,280","59,861,300" +"Apr 23, 2017",10.07,10.07,9.64,9.74,"294,309","61,638,000" +"Apr 22, 2017",9.87,10.16,9.78,10.07,"442,488","60,365,000" +"Apr 21, 2017",10.06,10.08,9.50,9.87,"474,630","61,440,400" +"Apr 20, 2017",10.19,10.39,9.70,10.05,"388,381","62,223,000" +"Apr 19, 2017",9.89,10.66,9.89,10.18,"495,149","60,314,300" +"Apr 18, 2017",8.74,10.38,8.74,9.74,"1,048,750","53,297,500" +"Apr 17, 2017",9.70,9.78,7.59,8.74,"801,362","59,082,700" +"Apr 16, 2017",10.78,10.84,8.50,9.70,"737,619","65,626,200" +"Apr 15, 2017",9.80,11.45,9.08,10.80,"1,077,470","58,750,800" +"Apr 14, 2017",12.05,12.69,8.27,9.69,"201,720","72,172,000" +"Apr 13, 2017",10.62,17.63,10.62,11.95,"1,951,160","63,522,800" +"Apr 12, 2017",8.39,10.57,8.37,10.55,"902,695","50,133,900" +"Apr 11, 2017",6.13,8.50,6.13,8.41,"771,597","36,618,600" +"Apr 10, 2017",5.91,6.16,5.48,6.12,"595,244","35,273,600" +"Apr 09, 2017",5.73,6.20,5.73,5.92,"470,292","34,156,000" +"Apr 08, 2017",5.43,5.80,5.36,5.73,"458,324","32,329,000" +"Apr 07, 2017",5.17,5.51,5.02,5.45,"614,199","30,770,800" +"Apr 06, 2017",4.80,5.22,4.80,5.20,"499,333","28,510,400" +"Apr 05, 2017",4.77,4.81,4.66,4.79,"355,818","28,317,800" +"Apr 04, 2017",4.49,4.85,4.43,4.76,"398,884","26,668,800" +"Apr 03, 2017",3.91,4.66,3.91,4.42,"414,450","23,190,700" +"Apr 02, 2017",4.02,4.23,3.88,3.91,"149,998","23,780,900" +"Apr 01, 2017",3.53,4.04,3.49,4.01,"432,916","20,858,600" +"Mar 31, 2017",3.35,3.59,3.34,3.49,"277,557","19,395,400" +"Mar 30, 2017",3.41,3.43,3.30,3.35,"313,656","19,700,100" +"Mar 29, 2017",3.34,3.44,3.25,3.40,"250,322","19,176,200" +"Mar 28, 2017",3.25,3.40,3.23,3.34,"340,582","18,635,300" +"Mar 27, 2017",2.99,3.29,2.93,3.25,"303,282","17,109,800" +"Mar 26, 2017",3.05,3.15,2.90,2.97,"165,270","17,464,100" +"Mar 25, 2017",2.70,4.42,2.34,3.04,"377,669","15,418,900" +"Mar 24, 2017",2.02,3.91,2.01,3.32,"347,994","11,530,000" +"Mar 23, 2017",1.83,2.08,1.78,2.02,"244,700","10,431,300" +"Mar 22, 2017",1.89,1.94,1.77,1.83,"162,423","10,741,700" +"Mar 21, 2017",1.79,1.95,1.77,1.89,"248,776","10,195,800" +"Mar 20, 2017",1.74,1.80,1.70,1.79,"261,732","9,891,750" +"Mar 19, 2017",1.61,1.79,1.59,1.74,"200,786","9,129,360" +"Mar 18, 2017",1.73,1.77,1.54,1.60,"233,726","9,815,210" +"Mar 17, 2017",1.83,1.90,1.73,1.73,"239,185","10,355,500" +"Mar 16, 2017",1.89,1.94,1.76,1.84,"231,056","10,683,100" +"Mar 15, 2017",1.89,1.98,1.86,1.89,"296,537","10,676,500" +"Mar 14, 2017",1.86,1.97,1.86,1.89,"197,787","10,499,500" +"Mar 13, 2017",1.74,1.99,1.72,1.86,"207,174","9,805,420" +"Mar 12, 2017",1.88,2.00,1.66,1.73,"209,145","10,574,100" +"Mar 11, 2017",1.65,2.04,1.65,1.88,"329,288","8,976,540" +"Mar 10, 2017",1.57,1.96,1.57,1.65,"231,193","8,538,000" +"Mar 09, 2017",0.910759,6.90,0.904785,1.57,"391,543","4,953,980" +"Mar 08, 2017",0.928324,2.29,0.892919,0.910482,"80,489","5,043,800" +"Mar 07, 2017",0.929928,0.965031,0.902599,0.928556,"112,631","5,046,350" +"Mar 06, 2017",0.877932,0.948389,0.877303,0.929657,"144,511","4,758,800" +"Mar 05, 2017",0.860446,0.890336,0.854322,0.877690,"99,353","4,658,870" +"Mar 04, 2017",0.876560,0.901431,0.848197,0.861036,"118,768","4,741,050" +"Mar 03, 2017",0.849622,0.897957,0.849622,0.874886,"133,898","4,588,430" +"Mar 02, 2017",0.843463,0.867530,0.833101,0.849830,"112,199","4,549,750" +"Mar 01, 2017",0.804026,0.847651,0.803913,0.841962,"94,260","4,332,560" +"Feb 28, 2017",0.805227,0.831538,0.797892,0.803977,"107,824","4,333,750" +"Feb 27, 2017",0.798417,0.819324,0.798143,0.804716,"71,439","4,292,460" +"Feb 26, 2017",0.780171,0.814878,0.769603,0.799392,"75,564","4,190,100" +"Feb 25, 2017",0.798545,0.821233,0.764979,0.779878,"96,943","4,283,810" +"Feb 24, 2017",0.720091,0.833797,0.710127,0.800726,"80,798","3,858,450" +"Feb 23, 2017",0.750903,0.800626,0.697684,0.716413,"104,601","4,018,590" +"Feb 22, 2017",0.765145,0.800321,0.663462,0.751017,"102,991","4,088,710" +"Feb 21, 2017",0.743569,0.788681,0.742046,0.765488,"46,477","3,968,830" +"Feb 20, 2017",0.722645,0.744402,0.718499,0.744051,"79,052","3,845,050" +"Feb 19, 2017",0.723668,0.759755,0.718855,0.722082,"17,807","3,840,990" +"Feb 18, 2017",0.714177,0.770619,0.712649,0.723435,"69,567","3,786,090" +"Feb 17, 2017",0.737502,0.765716,0.711911,0.712135,"73,305","3,905,080" +"Feb 16, 2017",0.726066,0.762640,0.725988,0.738451,"64,234","3,839,920" +"Feb 15, 2017",0.731512,0.748031,0.721461,0.725943,"84,565","3,864,230" +"Feb 14, 2017",0.711982,0.744774,0.665671,0.730306,"84,926","3,756,710" +"Feb 13, 2017",0.696483,0.718306,0.615641,0.711195,"100,391","3,670,810" +"Feb 12, 2017",0.701552,0.724620,0.693313,0.696708,"90,321","3,693,230" +"Feb 11, 2017",0.634346,0.728807,0.621720,0.702202,"73,165","3,335,540" +"Feb 10, 2017",0.567441,0.652978,0.546511,0.634202,"136,220","2,979,990" +"Feb 09, 2017",0.574614,0.635086,0.529744,0.566729,"40,765","3,013,100" +"Feb 08, 2017",0.425789,0.620504,0.425789,0.573734,"97,396","2,230,210" +"Feb 07, 2017",0.447859,0.516073,0.422868,0.425400,"65,544","2,343,170" +"Feb 06, 2017",0.465675,0.531860,0.445042,0.447002,"92,361","2,372,230" +"Feb 05, 2017",0.568783,0.594951,0.465195,0.465195,"22,814","2,893,950" +"Feb 04, 2017",0.513954,0.618865,0.511836,0.568446,"41,471","2,611,770" +"Feb 03, 2017",0.424369,0.616739,0.423258,0.513246,"104,851","2,151,070" +"Feb 02, 2017",0.376986,0.510052,0.374696,0.424510,"49,021","1,908,590" +"Feb 01, 2017",0.234603,0.625286,0.234330,0.380666,"70,857","1,186,290" +"Jan 31, 2017",0.201900,0.248894,0.192904,0.234476,"38,955","1,019,790" +"Jan 30, 2017",0.183540,0.211474,0.183411,0.201773,"25,986","926,047" +"Jan 29, 2017",0.185211,0.191636,0.178000,0.183409,"10,832","933,414" +"Jan 28, 2017",0.167891,0.191118,0.167889,0.185115,"12,342","845,152" +"Jan 27, 2017",0.162051,0.242873,0.151854,0.167880,"24,828","814,864" +"Jan 26, 2017",0.154363,0.179255,0.147483,0.161915,"9,966","775,361" +"Jan 25, 2017",0.142849,0.313312,0.142811,0.154217,"14,945","716,763" +"Jan 24, 2017",0.152959,0.671748,0.134264,0.142972,"33,237","766,670" +"Jan 23, 2017",0.128182,0.156983,0.126968,0.154695,"6,921","641,762" +"Jan 22, 2017",0.174903,0.178088,0.123697,0.128067,526,"874,666" +"Jan 21, 2017",0.145710,0.236289,0.144554,0.174829,"12,872","727,753" +"Jan 20, 2017",0.162671,0.166808,0.145625,0.145625,"5,978","812,236" diff --git a/data/dash_price.csv b/data/dash_price.csv new file mode 100644 index 0000000..0f67442 --- /dev/null +++ b/data/dash_price.csv @@ -0,0 +1,1469 @@ +Date,Open,High,Low,Close,Volume,Market Cap +"Feb 20, 2018",728.99,738.74,685.04,685.04,"126,208,000","5,754,970,000" +"Feb 19, 2018",687.70,731.11,687.22,728.73,"89,328,600","5,427,640,000" +"Feb 18, 2018",744.09,747.42,673.57,689.28,"96,752,600","5,871,020,000" +"Feb 17, 2018",699.13,748.89,693.64,742.16,"116,106,000","5,515,090,000" +"Feb 16, 2018",702.53,722.02,684.28,698.86,"100,343,000","5,540,570,000" +"Feb 15, 2018",679.79,705.67,667.21,703.86,"116,822,000","5,359,910,000" +"Feb 14, 2018",593.59,685.12,593.59,678.98,"138,992,000","4,679,080,000" +"Feb 13, 2018",622.12,625.75,583.40,595.47,"73,287,300","4,902,660,000" +"Feb 12, 2018",582.83,626.77,582.83,620.56,"76,646,200","4,591,910,000" +"Feb 11, 2018",633.43,633.43,561.91,580.02,"81,111,400","4,989,410,000" +"Feb 10, 2018",639.42,672.16,604.84,634.10,"116,397,000","5,035,300,000" +"Feb 09, 2018",606.76,638.33,577.45,637.82,"93,581,200","4,776,920,000" +"Feb 08, 2018",520.91,609.47,520.91,605.00,"90,716,700","4,100,000,000" +"Feb 07, 2018",524.70,584.48,493.67,521.99,"79,763,600","4,128,770,000" +"Feb 06, 2018",454.17,533.55,383.97,528.50,"114,171,000","3,572,920,000" +"Feb 05, 2018",545.32,553.60,435.42,451.43,"78,015,400","4,288,890,000" +"Feb 04, 2018",637.01,649.37,533.99,549.96,"80,706,600","5,008,820,000" +"Feb 03, 2018",589.17,645.85,533.25,637.37,"83,763,700","4,631,430,000" +"Feb 02, 2018",616.62,616.62,453.43,586.88,"143,263,000","4,842,830,000" +"Feb 01, 2018",698.79,704.55,582.21,617.04,"109,256,000","5,486,820,000" +"Jan 31, 2018",678.93,699.31,654.86,697.46,"97,657,100","5,329,560,000" +"Jan 30, 2018",767.73,781.68,675.32,676.91,"112,419,000","6,025,040,000" +"Jan 29, 2018",811.84,818.31,747.13,767.69,"114,750,000","6,369,620,000" +"Jan 28, 2018",777.05,815.91,767.28,812.24,"122,949,000","6,095,130,000" +"Jan 27, 2018",782.87,788.67,753.37,773.84,"115,618,000","6,139,280,000" +"Jan 26, 2018",793.92,815.83,741.85,782.41,"100,517,000","6,224,310,000" +"Jan 25, 2018",788.77,819.09,782.13,795.65,"114,378,000","6,182,430,000" +"Jan 24, 2018",757.11,797.54,734.41,775.11,"116,898,000","5,932,760,000" +"Jan 23, 2018",763.13,796.99,692.93,757.34,"110,265,000","5,978,460,000" +"Jan 22, 2018",825.69,847.58,710.57,763.20,"100,651,000","6,466,930,000" +"Jan 21, 2018",928.13,930.18,802.41,818.27,"109,775,000","7,267,440,000" +"Jan 20, 2018",853.05,959.04,848.98,926.12,"162,376,000","6,677,870,000" +"Jan 19, 2018",833.30,875.40,805.67,846.16,"126,837,000","6,521,630,000" +"Jan 18, 2018",800.02,892.00,760.48,835.49,"172,729,000","6,259,570,000" +"Jan 17, 2018",758.29,827.18,619.58,793.57,"197,477,000","5,931,600,000" +"Jan 16, 2018",937.57,937.57,644.54,759.62,"273,462,000","7,332,160,000" +"Jan 15, 2018",1006.43,1030.90,939.19,939.19,"179,247,000","7,868,670,000" +"Jan 14, 2018",1098.06,1110.54,996.49,1014.07,"168,878,000","8,582,900,000" +"Jan 13, 2018",1054.88,1125.29,1054.88,1100.26,"174,387,000","8,243,350,000" +"Jan 12, 2018",1013.06,1069.42,982.91,1054.87,"142,442,000","7,914,550,000" +"Jan 11, 2018",1103.03,1110.68,973.07,1007.88,"176,591,000","8,615,280,000" +"Jan 10, 2018",1115.48,1117.33,1041.39,1106.36,"231,944,000","8,710,310,000" +"Jan 09, 2018",1085.75,1134.49,1055.21,1111.86,"220,569,000","8,476,040,000" +"Jan 08, 2018",1283.36,1320.28,1007.55,1087.75,"215,239,000","10,016,200,000" +"Jan 07, 2018",1266.43,1394.28,1266.43,1285.43,"230,576,000","9,881,510,000" +"Jan 06, 2018",1157.09,1279.47,1147.49,1265.03,"215,058,000","9,026,110,000" +"Jan 05, 2018",1221.63,1273.36,1151.11,1152.41,"237,504,000","9,527,170,000" +"Jan 04, 2018",1173.71,1316.86,1097.56,1229.79,"284,845,000","9,151,080,000" +"Jan 03, 2018",1208.84,1216.57,1144.69,1170.74,"175,843,000","9,422,640,000" +"Jan 02, 2018",1055.14,1241.70,1055.14,1217.72,"257,110,000","8,218,420,000" +"Jan 01, 2018",1054.07,1072.42,1016.57,1053.98,"138,567,000","8,207,990,000" +"Dec 31, 2017",1002.99,1093.39,985.10,1051.68,"154,690,000","7,808,250,000" +"Dec 30, 2017",1147.48,1147.48,948.24,1011.47,"184,834,000","8,930,900,000" +"Dec 29, 2017",1165.88,1187.55,1070.62,1147.95,"195,177,000","9,071,760,000" +"Dec 28, 2017",1188.51,1188.67,1063.81,1160.57,"190,296,000","9,245,510,000" +"Dec 27, 2017",1227.95,1255.25,1163.47,1189.89,"211,339,000","9,549,870,000" +"Dec 26, 2017",1173.71,1227.72,1169.34,1222.83,"231,985,000","9,125,790,000" +"Dec 25, 2017",1190.53,1235.22,1162.45,1175.89,"195,124,000","9,254,180,000" +"Dec 24, 2017",1286.73,1286.73,1090.21,1184.69,"230,643,000","9,999,390,000" +"Dec 23, 2017",1198.74,1362.96,1160.04,1275.50,"327,129,000","9,313,260,000" +"Dec 22, 2017",1441.90,1452.45,864.37,1179.01,"510,588,000","11,199,600,000" +"Dec 21, 2017",1555.59,1622.26,1371.39,1434.82,"476,900,000","12,079,600,000" +"Dec 20, 2017",1184.92,1642.22,1167.30,1550.85,"816,872,000","9,198,860,000" +"Dec 19, 2017",1165.03,1254.28,1126.85,1186.63,"302,869,000","9,042,190,000" +"Dec 18, 2017",1110.16,1195.74,1044.76,1167.12,"278,638,000","8,614,190,000" +"Dec 17, 2017",1014.51,1178.18,1014.51,1105.92,"460,594,000","7,869,960,000" +"Dec 16, 2017",901.22,1001.51,897.29,1001.51,"195,788,000","6,989,350,000" +"Dec 15, 2017",943.32,947.28,850.63,900.52,"191,527,000","7,313,960,000" +"Dec 14, 2017",884.21,968.47,866.63,941.11,"259,303,000","6,853,970,000" +"Dec 13, 2017",925.02,931.21,810.96,886.88,"268,426,000","7,168,440,000" +"Dec 12, 2017",765.96,948.65,746.94,932.03,"370,539,000","5,934,340,000" +"Dec 11, 2017",688.55,768.93,688.15,765.40,"184,131,000","5,333,190,000" +"Dec 10, 2017",723.23,723.83,645.16,688.67,"190,183,000","5,600,430,000" +"Dec 09, 2017",727.64,774.65,707.32,723.61,"211,738,000","5,633,100,000" +"Dec 08, 2017",700.68,766.04,659.86,726.67,"288,291,000","5,423,040,000" +"Dec 07, 2017",699.99,714.51,667.83,697.90,"249,305,000","5,416,260,000" +"Dec 06, 2017",756.01,785.18,692.02,700.07,"249,073,000","5,848,270,000" +"Dec 05, 2017",774.71,779.98,754.27,756.36,"201,103,000","5,991,370,000" +"Dec 04, 2017",770.57,778.05,738.59,774.01,"152,281,000","5,957,860,000" +"Dec 03, 2017",778.78,806.70,744.39,768.88,"192,447,000","6,015,560,000" +"Dec 02, 2017",797.90,802.12,769.39,778.43,"188,147,000","6,161,690,000" +"Dec 01, 2017",787.47,806.37,756.48,797.53,"286,044,000","6,079,550,000" +"Nov 30, 2017",681.13,826.95,670.99,786.93,"498,872,000","5,257,210,000" +"Nov 29, 2017",626.26,815.01,625.37,677.39,"415,879,000","4,832,510,000" +"Nov 28, 2017",632.44,637.06,616.31,626.42,"149,795,000","4,878,960,000" +"Nov 27, 2017",621.15,638.95,611.79,632.30,"134,862,000","4,790,590,000" +"Nov 26, 2017",641.46,646.28,617.74,621.62,"145,500,000","4,945,950,000" +"Nov 25, 2017",566.96,656.13,566.96,643.57,"242,807,000","4,370,400,000" +"Nov 24, 2017",564.34,573.20,553.58,566.63,"129,105,000","4,349,120,000" +"Nov 23, 2017",577.25,583.73,557.12,566.68,"173,698,000","4,447,480,000" +"Nov 22, 2017",494.76,594.53,494.29,578.85,"381,958,000","3,810,980,000" +"Nov 21, 2017",500.24,519.42,454.48,494.21,"245,163,000","3,852,180,000" +"Nov 20, 2017",442.03,502.53,438.42,486.54,"104,701,000","3,403,030,000" +"Nov 19, 2017",455.36,455.66,431.79,442.31,"82,954,600","3,504,790,000" +"Nov 18, 2017",424.35,483.10,423.25,454.74,"145,255,000","3,265,280,000" +"Nov 17, 2017",420.59,436.02,412.45,424.98,"95,099,300","3,235,510,000" +"Nov 16, 2017",424.51,427.85,412.84,418.18,"97,321,300","3,264,810,000" +"Nov 15, 2017",428.08,444.38,418.47,424.41,"103,157,000","3,291,450,000" +"Nov 14, 2017",428.31,447.92,408.95,427.54,"123,854,000","3,292,370,000" +"Nov 13, 2017",507.05,530.94,403.50,427.37,"310,886,000","3,896,620,000" +"Nov 12, 2017",345.68,536.12,327.80,536.12,"476,198,000","2,655,840,000" +"Nov 11, 2017",331.43,349.08,321.04,346.06,"88,651,000","2,545,670,000" +"Nov 10, 2017",325.27,353.36,308.46,329.57,"116,352,000","2,497,710,000" +"Nov 09, 2017",315.48,337.23,311.82,326.01,"110,840,000","2,421,910,000" +"Nov 08, 2017",293.04,316.63,289.09,316.33,"103,556,000","2,249,050,000" +"Nov 07, 2017",274.87,304.55,274.87,293.38,"92,431,200","2,109,120,000" +"Nov 06, 2017",273.47,280.44,268.46,275.68,"60,053,700","2,097,820,000" +"Nov 05, 2017",274.33,277.00,270.29,273.17,"41,028,900","2,103,900,000" +"Nov 04, 2017",278.58,280.96,271.31,274.68,"49,462,600","2,135,920,000" +"Nov 03, 2017",263.89,281.39,262.98,278.59,"62,984,900","2,021,200,000" +"Nov 02, 2017",271.79,272.78,251.56,265.31,"72,437,900","2,081,130,000" +"Nov 01, 2017",278.50,279.67,270.77,271.56,"50,960,300","2,131,960,000" +"Oct 31, 2017",285.39,286.21,278.73,279.15,"50,260,500","2,184,110,000" +"Oct 30, 2017",283.65,287.69,282.32,285.94,"40,805,700","2,170,290,000" +"Oct 29, 2017",275.25,288.60,275.25,283.93,"75,483,100","2,105,420,000" +"Oct 28, 2017",281.42,287.92,272.36,275.69,"47,092,100","2,152,090,000" +"Oct 27, 2017",286.14,289.13,279.33,280.48,"38,421,900","2,187,650,000" +"Oct 26, 2017",289.03,292.41,282.78,286.13,"49,309,000","2,209,130,000" +"Oct 25, 2017",294.47,298.78,283.92,289.14,"43,986,700","2,250,180,000" +"Oct 24, 2017",283.94,302.65,277.20,293.20,"59,674,600","2,169,120,000" +"Oct 23, 2017",275.44,291.24,263.91,284.23,"52,259,300","2,103,630,000" +"Oct 22, 2017",277.93,283.88,269.73,275.70,"46,070,400","2,122,130,000" +"Oct 21, 2017",288.95,290.12,272.08,277.86,"47,244,600","2,205,720,000" +"Oct 20, 2017",295.41,301.66,288.19,289.19,"47,125,400","2,254,410,000" +"Oct 19, 2017",297.85,300.16,291.89,295.47,"30,741,800","2,272,420,000" +"Oct 18, 2017",300.02,300.19,280.05,297.26,"38,693,900","2,288,450,000" +"Oct 17, 2017",302.28,304.33,298.17,299.88,"42,569,400","2,305,090,000" +"Oct 16, 2017",309.46,310.98,300.75,302.21,"38,139,700","2,359,250,000" +"Oct 15, 2017",317.01,317.01,294.34,309.51,"45,301,300","2,416,140,000" +"Oct 14, 2017",310.23,319.02,306.94,316.69,"43,951,700","2,363,830,000" +"Oct 13, 2017",292.39,311.69,289.19,310.38,"69,258,500","2,227,330,000" +"Oct 12, 2017",298.12,298.40,290.04,291.91,"42,625,600","2,270,420,000" +"Oct 11, 2017",291.41,301.50,286.64,298.40,"26,434,900","2,218,760,000" +"Oct 10, 2017",283.55,296.02,280.08,291.27,"32,941,200","2,158,330,000" +"Oct 09, 2017",299.70,300.84,271.83,283.67,"52,085,800","2,280,670,000" +"Oct 08, 2017",310.25,315.02,301.11,302.48,"33,683,300","2,360,300,000" +"Oct 07, 2017",307.54,314.22,303.77,310.49,"27,552,700","2,339,080,000" +"Oct 06, 2017",305.25,311.21,304.36,306.88,"22,935,800","2,321,080,000" +"Oct 05, 2017",305.39,307.54,296.74,305.40,"27,180,400","2,321,550,000" +"Oct 04, 2017",296.74,315.79,296.74,305.46,"40,983,500","2,255,220,000" +"Oct 03, 2017",308.56,310.21,291.70,296.24,"37,104,400","2,342,990,000" +"Oct 02, 2017",315.95,320.79,306.57,308.69,"29,696,600","2,398,500,000" +"Oct 01, 2017",326.94,327.50,315.76,315.80,"25,835,800","2,481,300,000" +"Sep 30, 2017",327.34,331.81,326.16,327.14,"27,802,400","2,483,630,000" +"Sep 29, 2017",337.93,338.89,318.70,327.70,"38,011,000","2,563,340,000" +"Sep 28, 2017",345.97,346.54,328.83,338.25,"49,620,000","2,623,640,000" +"Sep 27, 2017",338.69,348.49,337.57,346.43,"52,033,700","2,567,810,000" +"Sep 26, 2017",345.08,349.49,338.35,339.10,"45,406,700","2,615,520,000" +"Sep 25, 2017",330.63,346.35,330.63,345.09,"58,356,100","2,505,380,000" +"Sep 24, 2017",350.40,358.04,331.17,331.85,"111,537,000","2,654,460,000" +"Sep 23, 2017",346.76,358.44,342.39,350.79,"55,928,100","2,626,220,000" +"Sep 22, 2017",331.11,355.75,331.11,346.58,"90,613,000","2,507,060,000" +"Sep 21, 2017",342.41,369.07,321.81,330.05,"146,454,000","2,591,910,000" +"Sep 20, 2017",323.78,351.19,316.72,342.43,"74,246,200","2,450,240,000" +"Sep 19, 2017",333.64,334.27,312.91,324.26,"34,362,500","2,524,200,000" +"Sep 18, 2017",311.89,335.44,311.89,333.00,"56,189,000","2,359,070,000" +"Sep 17, 2017",298.59,315.58,278.17,313.84,"38,081,600","2,257,850,000" +"Sep 16, 2017",284.50,301.23,276.57,298.86,"43,702,600","2,150,800,000" +"Sep 15, 2017",236.05,300.11,220.51,284.36,"72,695,500","1,784,040,000" +"Sep 14, 2017",301.11,303.74,236.24,236.24,"35,013,800","2,275,100,000" +"Sep 13, 2017",324.72,325.16,287.25,301.29,"28,322,500","2,452,930,000" +"Sep 12, 2017",318.42,328.60,318.42,325.97,"27,190,400","2,404,680,000" +"Sep 11, 2017",322.02,332.12,315.91,318.40,"25,159,900","2,431,230,000" +"Sep 10, 2017",323.24,323.24,295.86,320.11,"27,435,400","2,439,780,000" +"Sep 09, 2017",334.95,335.13,313.69,323.14,"23,244,600","2,527,540,000" +"Sep 08, 2017",343.53,368.17,317.95,333.21,"63,012,500","2,591,570,000" +"Sep 07, 2017",346.45,347.57,333.80,343.91,"24,715,700","2,612,980,000" +"Sep 06, 2017",328.15,348.45,326.95,347.17,"35,294,300","2,474,300,000" +"Sep 05, 2017",316.88,333.83,286.53,327.23,"53,928,800","2,388,710,000" +"Sep 04, 2017",356.94,357.21,301.84,316.13,"44,170,200","2,689,920,000" +"Sep 03, 2017",354.63,373.08,338.23,356.39,"34,945,200","2,670,270,000" +"Sep 02, 2017",393.53,395.92,329.27,350.17,"54,813,400","2,962,400,000" +"Sep 01, 2017",377.92,393.35,376.34,393.35,"55,440,700","2,844,110,000" +"Aug 31, 2017",368.57,380.34,368.18,378.32,"34,978,600","2,773,030,000" +"Aug 30, 2017",359.59,375.70,358.69,368.34,"44,586,300","2,704,790,000" +"Aug 29, 2017",357.16,367.34,354.49,359.55,"50,014,900","2,685,760,000" +"Aug 28, 2017",362.50,369.19,351.24,356.78,"57,630,700","2,725,220,000" +"Aug 27, 2017",400.42,400.63,358.23,362.89,"121,516,000","3,009,530,000" +"Aug 26, 2017",315.28,409.77,315.28,399.85,"267,415,000","2,369,010,000" +"Aug 25, 2017",317.91,320.65,306.68,315.89,"53,632,700","2,388,160,000" +"Aug 24, 2017",292.96,315.37,291.19,315.37,"58,804,500","2,200,130,000" +"Aug 23, 2017",290.46,299.14,287.73,292.57,"47,798,300","2,180,790,000" +"Aug 22, 2017",280.29,299.98,260.53,291.50,"74,971,200","2,103,900,000" +"Aug 21, 2017",293.77,300.52,275.94,279.58,"58,023,900","2,204,480,000" +"Aug 20, 2017",288.20,327.25,287.82,294.20,"107,973,000","2,162,080,000" +"Aug 19, 2017",224.67,329.98,224.67,288.70,"220,487,000","1,685,040,000" +"Aug 18, 2017",233.84,240.41,219.42,224.28,"50,324,200","1,753,350,000" +"Aug 17, 2017",231.58,260.60,229.08,233.62,"98,375,500","1,736,000,000" +"Aug 16, 2017",203.85,233.53,198.92,232.02,"63,100,100","1,527,710,000" +"Aug 15, 2017",199.80,206.13,192.73,203.52,"37,532,600","1,496,920,000" +"Aug 14, 2017",198.32,202.89,195.35,199.44,"29,888,400","1,485,500,000" +"Aug 13, 2017",205.59,207.19,192.14,198.17,"36,281,800","1,539,490,000" +"Aug 12, 2017",206.22,210.64,201.38,205.49,"30,017,500","1,543,820,000" +"Aug 11, 2017",200.82,209.11,199.59,205.79,"28,677,400","1,502,990,000" +"Aug 10, 2017",199.56,205.54,195.78,200.96,"30,972,000","1,493,200,000" +"Aug 09, 2017",203.74,205.87,193.33,199.21,"31,657,100","1,524,040,000" +"Aug 08, 2017",196.58,205.50,194.97,203.84,"35,117,200","1,470,120,000" +"Aug 07, 2017",189.07,197.91,187.05,197.19,"32,441,600","1,413,570,000" +"Aug 06, 2017",193.71,195.00,188.43,189.13,"25,336,000","1,447,880,000" +"Aug 05, 2017",186.96,195.55,185.73,193.83,"41,127,900","1,397,060,000" +"Aug 04, 2017",186.92,189.96,186.13,186.97,"28,791,800","1,395,520,000" +"Aug 03, 2017",183.17,189.19,180.28,186.99,"25,612,400","1,367,150,000" +"Aug 02, 2017",185.16,186.24,181.42,182.93,"19,076,200","1,381,630,000" +"Aug 01, 2017",179.20,186.23,177.26,184.75,"34,656,300","1,336,810,000" +"Jul 31, 2017",173.15,180.05,171.76,178.51,"29,249,300","1,291,390,000" +"Jul 30, 2017",185.45,187.95,172.47,172.82,"25,327,200","1,382,710,000" +"Jul 29, 2017",185.11,187.66,169.34,185.25,"40,505,200","1,379,860,000" +"Jul 28, 2017",194.00,196.91,181.57,185.61,"30,108,800","1,445,720,000" +"Jul 27, 2017",195.08,199.43,192.47,194.09,"26,363,200","1,453,370,000" +"Jul 26, 2017",195.49,200.88,189.33,194.37,"38,380,000","1,456,070,000" +"Jul 25, 2017",204.04,212.40,189.03,195.52,"84,970,400","1,519,340,000" +"Jul 24, 2017",191.11,216.62,187.29,204.02,"90,278,800","1,422,690,000" +"Jul 23, 2017",195.02,195.74,187.26,191.03,"31,110,400","1,451,390,000" +"Jul 22, 2017",186.13,195.55,185.55,195.31,"23,312,700","1,384,830,000" +"Jul 21, 2017",188.58,193.80,180.68,185.86,"32,884,200","1,402,760,000" +"Jul 20, 2017",154.85,193.87,154.85,188.59,"98,932,600","1,151,530,000" +"Jul 19, 2017",157.98,170.25,153.87,155.65,"28,281,400","1,174,490,000" +"Jul 18, 2017",154.50,165.70,146.25,158.07,"28,103,500","1,148,330,000" +"Jul 17, 2017",132.34,154.91,132.34,153.85,"32,658,200","983,325,000" +"Jul 16, 2017",139.65,143.54,119.17,132.64,"35,385,900","1,037,360,000" +"Jul 15, 2017",161.28,163.44,139.91,140.14,"30,810,000","1,197,760,000" +"Jul 14, 2017",171.48,171.91,156.49,161.08,"26,831,900","1,273,130,000" +"Jul 13, 2017",179.83,182.61,169.57,171.24,"24,269,400","1,334,790,000" +"Jul 12, 2017",165.03,179.89,159.54,179.89,"30,198,600","1,224,620,000" +"Jul 11, 2017",173.63,180.37,159.99,165.73,"44,860,900","1,288,140,000" +"Jul 10, 2017",195.99,197.38,170.06,174.40,"38,824,100","1,453,580,000" +"Jul 09, 2017",209.64,212.48,195.64,195.64,"44,286,500","1,554,430,000" +"Jul 08, 2017",196.15,211.31,187.21,209.20,"41,486,800","1,454,000,000" +"Jul 07, 2017",212.72,213.08,194.80,196.46,"59,581,400","1,576,370,000" +"Jul 06, 2017",210.34,227.89,205.37,213.17,"114,292,000","1,558,330,000" +"Jul 05, 2017",183.05,212.66,181.06,209.48,"93,285,800","1,354,980,000" +"Jul 04, 2017",180.22,187.30,180.22,183.06,"51,222,900","1,333,710,000" +"Jul 03, 2017",173.37,182.58,171.91,180.79,"40,038,200","1,282,650,000" +"Jul 02, 2017",165.61,174.10,163.99,173.49,"33,257,700","1,224,910,000" +"Jul 01, 2017",181.66,182.29,165.63,165.71,"42,283,100","1,343,300,000" +"Jun 30, 2017",177.30,184.58,177.30,181.77,"48,166,300","1,310,690,000" +"Jun 29, 2017",183.17,184.48,176.72,177.17,"42,548,600","1,353,710,000" +"Jun 28, 2017",177.01,185.97,174.59,184.13,"27,008,600","1,307,820,000" +"Jun 27, 2017",162.89,176.02,153.94,176.02,"48,931,600","1,203,160,000" +"Jun 26, 2017",172.96,175.91,149.22,162.89,"40,405,300","1,277,190,000" +"Jun 25, 2017",182.35,183.43,169.30,172.88,"36,111,800","1,346,200,000" +"Jun 24, 2017",189.31,190.52,178.61,182.62,"35,863,100","1,397,190,000" +"Jun 23, 2017",177.03,193.47,177.03,189.26,"42,975,000","1,306,270,000" +"Jun 22, 2017",179.29,183.33,175.72,177.06,"37,412,700","1,322,590,000" +"Jun 21, 2017",187.77,188.09,175.04,178.81,"40,445,100","1,384,740,000" +"Jun 20, 2017",201.37,203.71,180.61,187.91,"58,960,400","1,484,670,000" +"Jun 19, 2017",193.21,208.42,192.88,201.26,"98,763,400","1,424,100,000" +"Jun 18, 2017",178.52,193.93,176.12,193.53,"77,003,000","1,315,450,000" +"Jun 17, 2017",166.21,183.85,166.16,178.13,"58,241,000","1,224,440,000" +"Jun 16, 2017",163.63,167.65,158.43,166.25,"35,834,400","1,205,110,000" +"Jun 15, 2017",163.12,166.05,143.32,163.35,"48,167,500","1,201,030,000" +"Jun 14, 2017",183.65,191.58,156.18,163.21,"53,986,500","1,351,820,000" +"Jun 13, 2017",171.27,183.97,171.27,183.97,"51,568,400","1,260,370,000" +"Jun 12, 2017",187.10,197.17,162.31,170.78,"79,698,800","1,376,490,000" +"Jun 11, 2017",151.99,200.12,151.99,188.27,"155,786,000","1,117,860,000" +"Jun 10, 2017",149.13,152.48,147.84,152.00,"32,894,500","1,096,550,000" +"Jun 09, 2017",144.94,149.69,144.94,148.93,"28,944,700","1,065,470,000" +"Jun 08, 2017",140.82,146.10,139.47,145.03,"29,049,200","1,034,920,000" +"Jun 07, 2017",145.25,153.76,138.17,140.36,"44,240,500","1,067,130,000" +"Jun 06, 2017",145.43,147.96,134.27,145.19,"66,883,600","1,068,210,000" +"Jun 05, 2017",143.41,145.86,142.00,144.92,"40,209,200","1,053,050,000" +"Jun 04, 2017",143.88,143.89,140.43,143.35,"28,248,800","1,055,520,000" +"Jun 03, 2017",145.28,148.42,142.80,144.29,"39,144,000","1,065,460,000" +"Jun 02, 2017",137.08,145.88,136.33,145.29,"39,172,500","1,005,050,000" +"Jun 01, 2017",136.47,147.94,131.64,136.08,"46,692,500","1,000,300,000" +"May 31, 2017",121.85,141.84,117.98,135.97,"59,781,000","892,886,000" +"May 30, 2017",117.17,127.00,115.40,121.13,"42,919,400","858,404,000" +"May 29, 2017",107.93,119.20,105.64,117.26,"35,802,200","790,454,000" +"May 28, 2017",100.42,115.58,100.42,108.14,"39,651,700","735,254,000" +"May 27, 2017",113.35,117.76,89.05,99.20,"39,936,600","829,763,000" +"May 26, 2017",118.61,139.46,110.03,112.94,"45,411,400","868,031,000" +"May 25, 2017",143.20,145.14,118.68,119.63,"60,488,800","1,047,690,000" +"May 24, 2017",139.10,157.09,139.10,144.63,"47,161,500","1,017,440,000" +"May 23, 2017",120.38,144.18,117.86,138.07,"51,407,800","880,270,000" +"May 22, 2017",101.67,146.80,96.29,120.73,"76,089,200","743,266,000" +"May 21, 2017",100.72,102.35,98.01,102.03,"19,898,000","736,086,000" +"May 20, 2017",98.83,105.87,98.69,100.77,"22,378,100","722,090,000" +"May 19, 2017",89.87,101.10,88.77,98.98,"25,889,600","656,468,000" +"May 18, 2017",83.21,89.80,83.21,89.73,"14,126,000","607,656,000" +"May 17, 2017",85.64,85.79,81.89,83.26,"15,847,600","625,221,000" +"May 16, 2017",91.68,91.68,85.09,85.59,"14,638,900","669,083,000" +"May 15, 2017",89.88,91.90,84.60,91.49,"15,672,900","655,801,000" +"May 14, 2017",89.56,90.97,88.53,89.80,"12,006,000","653,270,000" +"May 13, 2017",86.75,89.75,83.50,89.35,"14,419,400","632,643,000" +"May 12, 2017",91.80,92.43,85.88,86.80,"15,467,900","669,279,000" +"May 11, 2017",91.62,93.94,90.14,91.54,"15,996,300","667,796,000" +"May 10, 2017",92.89,97.19,89.82,91.52,"17,906,900","676,854,000" +"May 09, 2017",101.12,103.81,82.49,93.30,"33,359,200","736,626,000" +"May 08, 2017",106.55,107.04,95.46,101.10,"26,320,700","775,962,000" +"May 07, 2017",99.53,111.68,98.42,106.28,"30,297,200","724,648,000" +"May 06, 2017",99.18,101.57,97.44,99.76,"17,201,700","721,874,000" +"May 05, 2017",92.87,105.36,92.87,99.01,"29,039,200","675,223,000" +"May 04, 2017",90.12,96.70,90.06,92.80,"26,417,800","655,081,000" +"May 03, 2017",86.24,90.46,84.00,90.08,"18,749,400","626,662,000" +"May 02, 2017",87.91,89.42,83.40,86.24,"14,430,400","638,649,000" +"May 01, 2017",91.50,96.37,84.92,88.12,"22,978,900","664,545,000" +"Apr 30, 2017",94.21,97.13,88.80,91.55,"19,963,300","684,050,000" +"Apr 29, 2017",79.67,100.46,79.67,94.95,"39,496,900","578,278,000" +"Apr 28, 2017",78.02,80.93,77.32,79.49,"16,201,200","566,202,000" +"Apr 27, 2017",71.52,80.62,71.08,78.17,"18,560,500","518,868,000" +"Apr 26, 2017",72.04,72.23,70.68,71.53,"8,605,760","522,517,000" +"Apr 25, 2017",72.19,72.94,71.62,72.07,"8,641,860","523,445,000" +"Apr 24, 2017",68.93,72.22,68.93,72.20,"7,918,480","499,641,000" +"Apr 23, 2017",71.18,72.24,68.77,68.89,"8,328,060","515,838,000" +"Apr 22, 2017",70.85,72.52,70.35,71.22,"9,913,170","513,274,000" +"Apr 21, 2017",71.48,72.80,70.57,70.88,"9,790,840","517,733,000" +"Apr 20, 2017",72.18,72.74,71.03,71.45,"9,144,880","522,642,000" +"Apr 19, 2017",72.76,75.63,72.27,72.28,"11,688,300","526,688,000" +"Apr 18, 2017",75.63,76.22,71.08,72.83,"14,595,000","547,341,000" +"Apr 17, 2017",75.32,75.97,74.20,75.64,"10,470,900","544,956,000" +"Apr 16, 2017",75.07,76.76,74.48,75.34,"11,539,500","542,961,000" +"Apr 15, 2017",70.81,77.79,69.45,75.01,"17,237,300","512,034,000" +"Apr 14, 2017",72.61,73.54,68.54,70.77,"15,477,900","524,892,000" +"Apr 13, 2017",68.10,76.26,65.76,72.57,"29,296,100","492,196,000" +"Apr 12, 2017",60.71,68.48,59.15,68.00,"21,914,300","438,679,000" +"Apr 11, 2017",61.30,62.50,59.23,60.53,"12,016,500","442,808,000" +"Apr 10, 2017",64.73,65.40,60.06,61.31,"12,222,700","467,460,000" +"Apr 09, 2017",67.80,68.29,64.55,64.70,"8,535,590","489,452,000" +"Apr 08, 2017",66.08,68.89,65.50,67.75,"10,316,300","476,916,000" +"Apr 07, 2017",66.47,69.96,64.11,66.19,"13,046,400","479,637,000" +"Apr 06, 2017",74.45,74.45,64.28,66.53,"21,464,900","537,046,000" +"Apr 05, 2017",69.12,77.60,66.35,74.37,"31,084,000","498,097,000" +"Apr 04, 2017",63.42,71.84,57.89,69.07,"33,869,600","456,882,000" +"Apr 03, 2017",56.73,65.87,47.10,61.76,"42,403,200","408,589,000" +"Apr 02, 2017",68.26,71.20,54.95,57.07,"26,723,500","491,501,000" +"Apr 01, 2017",74.30,74.30,66.85,68.60,"17,542,100","534,806,000" +"Mar 31, 2017",79.51,81.75,67.66,74.91,"37,471,500","572,175,000" +"Mar 30, 2017",84.42,84.75,77.54,79.61,"26,036,700","607,325,000" +"Mar 29, 2017",87.82,88.04,83.12,84.40,"18,209,000","631,616,000" +"Mar 28, 2017",84.28,90.63,80.93,87.89,"24,886,900","606,012,000" +"Mar 27, 2017",93.63,93.98,78.89,85.66,"45,830,500","673,078,000" +"Mar 26, 2017",94.31,95.58,91.66,93.63,"20,996,100","677,736,000" +"Mar 25, 2017",96.98,99.42,91.47,94.33,"23,040,200","696,738,000" +"Mar 24, 2017",101.58,108.86,94.87,97.27,"33,033,000","729,578,000" +"Mar 23, 2017",101.26,103.43,98.97,101.43,"15,500,100","727,130,000" +"Mar 22, 2017",95.68,111.16,89.47,101.51,"46,138,100","686,887,000" +"Mar 21, 2017",99.91,104.21,90.85,95.38,"40,860,300","717,014,000" +"Mar 20, 2017",108.16,110.66,99.53,100.05,"25,082,500","776,036,000" +"Mar 19, 2017",107.55,113.92,98.71,108.23,"44,670,100","771,412,000" +"Mar 18, 2017",101.04,120.52,95.06,109.24,"74,763,700","724,518,000" +"Mar 17, 2017",89.56,100.04,81.95,99.14,"44,263,600","642,049,000" +"Mar 16, 2017",95.42,99.21,80.53,89.81,"54,538,700","683,888,000" +"Mar 15, 2017",89.06,101.76,85.78,95.09,"68,173,100","638,133,000" +"Mar 14, 2017",74.61,91.39,73.37,88.24,"37,180,000","534,395,000" +"Mar 13, 2017",76.96,81.03,70.36,74.61,"36,706,700","551,120,000" +"Mar 12, 2017",72.71,80.79,65.98,77.08,"46,099,200","520,543,000" +"Mar 11, 2017",50.40,74.11,50.15,72.93,"55,127,200","360,708,000" +"Mar 10, 2017",51.09,54.72,47.23,50.42,"24,723,800","365,561,000" +"Mar 09, 2017",42.24,53.38,41.65,51.06,"21,013,500","302,128,000" +"Mar 08, 2017",45.55,45.60,42.15,42.33,"7,640,390","325,712,000" +"Mar 07, 2017",46.57,46.92,44.14,45.68,"9,034,640","332,936,000" +"Mar 06, 2017",42.22,47.33,42.22,46.50,"12,933,400","301,783,000" +"Mar 05, 2017",43.14,44.82,39.68,42.31,"12,260,100","307,986,000" +"Mar 04, 2017",47.17,48.81,43.35,43.38,"14,949,600","336,628,000" +"Mar 03, 2017",44.04,51.40,38.54,47.38,"33,651,400","314,220,000" +"Mar 02, 2017",42.47,58.90,37.30,42.44,"72,796,200","302,911,000" +"Mar 01, 2017",32.62,46.75,32.33,42.54,"31,700,200","232,593,000" +"Feb 28, 2017",28.24,33.38,27.95,32.51,"10,042,800","201,326,000" +"Feb 27, 2017",28.10,28.64,27.47,28.18,"4,064,580","200,212,000" +"Feb 26, 2017",26.67,28.23,25.44,28.11,"4,656,680","189,992,000" +"Feb 25, 2017",26.23,27.11,23.61,26.76,"7,377,240","186,832,000" +"Feb 24, 2017",25.05,29.38,23.79,26.20,"10,322,700","178,372,000" +"Feb 23, 2017",22.09,25.23,22.09,25.22,"4,664,780","157,238,000" +"Feb 22, 2017",21.24,22.19,20.99,22.12,"2,625,710","151,098,000" +"Feb 21, 2017",21.60,22.10,20.45,21.25,"4,093,200","153,668,000" +"Feb 20, 2017",22.60,22.94,21.24,21.59,"4,159,380","160,743,000" +"Feb 19, 2017",21.46,23.73,21.44,22.55,"5,688,120","152,571,000" +"Feb 18, 2017",20.05,21.53,20.05,21.41,"3,498,460","142,505,000" +"Feb 17, 2017",19.47,20.15,19.19,20.00,"1,859,180","138,366,000" +"Feb 16, 2017",19.64,19.81,19.14,19.52,"2,859,140","139,499,000" +"Feb 15, 2017",18.10,19.66,17.70,19.63,"3,355,410","128,554,000" +"Feb 14, 2017",16.85,18.37,16.80,18.15,"1,948,330","119,626,000" +"Feb 13, 2017",16.88,17.05,16.63,16.88,"1,464,030","119,800,000" +"Feb 12, 2017",17.15,17.15,16.83,16.91,"1,264,080","121,667,000" +"Feb 11, 2017",16.69,17.22,16.60,17.15,"1,216,530","118,350,000" +"Feb 10, 2017",16.58,16.89,15.84,16.67,"1,386,930","117,570,000" +"Feb 09, 2017",17.34,17.60,15.69,16.58,"1,793,860","122,937,000" +"Feb 08, 2017",17.14,17.40,16.85,17.35,"1,552,640","121,430,000" +"Feb 07, 2017",17.11,17.51,17.04,17.14,"1,388,260","121,211,000" +"Feb 06, 2017",17.07,17.24,16.70,17.12,"1,025,680","120,894,000" +"Feb 05, 2017",17.54,17.67,16.84,17.06,"1,905,980","124,154,000" +"Feb 04, 2017",17.55,17.74,17.28,17.62,"1,598,070","124,173,000" +"Feb 03, 2017",16.31,17.61,16.31,17.52,"1,818,910","115,306,000" +"Feb 02, 2017",15.98,16.41,15.85,16.31,"1,350,760","112,934,000" +"Feb 01, 2017",16.05,16.24,15.65,16.03,"2,139,000","113,338,000" +"Jan 31, 2017",15.93,16.22,15.78,16.07,"1,384,500","112,498,000" +"Jan 30, 2017",15.50,16.03,15.50,15.96,"2,046,270","109,407,000" +"Jan 29, 2017",15.26,15.65,15.17,15.51,"1,363,910","107,705,000" +"Jan 28, 2017",15.33,15.36,15.07,15.27,"1,333,010","108,155,000" +"Jan 27, 2017",15.06,15.41,14.99,15.34,"1,303,190","106,228,000" +"Jan 26, 2017",14.49,15.05,14.43,15.04,"1,348,170","102,158,000" +"Jan 25, 2017",14.10,14.61,13.90,14.51,"1,656,580","99,366,700" +"Jan 24, 2017",15.11,15.11,13.91,14.09,"2,694,720","106,493,000" +"Jan 23, 2017",15.13,15.32,14.99,15.19,"1,553,800","106,549,000" +"Jan 22, 2017",15.00,15.52,14.96,15.11,"1,918,440","105,622,000" +"Jan 21, 2017",15.19,15.37,14.83,14.97,"1,958,960","106,916,000" +"Jan 20, 2017",15.14,15.48,14.83,15.16,"2,021,010","106,564,000" +"Jan 19, 2017",14.12,15.28,14.12,15.18,"2,170,870","99,371,100" +"Jan 18, 2017",14.25,14.30,13.48,14.06,"1,510,760","100,228,000" +"Jan 17, 2017",12.92,14.41,12.91,14.25,"1,810,660","90,828,600" +"Jan 16, 2017",12.37,13.08,12.04,12.94,"3,715,630","86,960,200" +"Jan 15, 2017",12.08,12.55,12.02,12.39,"4,362,180","84,869,100" +"Jan 14, 2017",12.59,12.66,12.00,12.08,"7,960,870","88,482,900" +"Jan 13, 2017",12.21,12.66,11.50,12.59,"8,400,930","85,789,600" +"Jan 12, 2017",11.29,12.53,11.05,12.22,"8,272,830","79,295,200" +"Jan 11, 2017",12.47,12.80,10.83,11.30,"3,100,210","87,501,500" +"Jan 10, 2017",12.02,12.65,11.98,12.49,"1,391,630","84,366,800" +"Jan 09, 2017",12.57,12.60,12.03,12.09,"2,365,630","88,154,300" +"Jan 08, 2017",12.42,13.12,12.19,12.54,"3,118,970","87,104,800" +"Jan 07, 2017",11.96,12.59,11.39,12.44,"2,542,530","83,814,000" +"Jan 06, 2017",14.42,14.87,11.87,12.03,"2,262,740","101,082,000" +"Jan 05, 2017",16.58,17.11,12.94,14.38,"2,579,450","116,187,000" +"Jan 04, 2017",12.81,16.96,12.75,16.52,"4,901,250","89,664,000" +"Jan 03, 2017",11.81,13.05,11.81,12.78,"3,846,520","82,603,400" +"Jan 02, 2017",11.27,11.96,11.24,11.81,"3,800,380","78,789,700" +"Jan 01, 2017",11.21,11.49,10.96,11.23,"3,684,210","78,350,600" +"Dec 31, 2016",11.14,11.33,10.93,11.21,"3,468,330","77,833,900" +"Dec 30, 2016",10.83,11.44,10.72,11.11,"4,445,310","75,640,100" +"Dec 29, 2016",10.05,11.05,10.01,10.85,"3,237,930","70,227,400" +"Dec 28, 2016",9.73,10.36,9.72,10.07,"2,490,150","67,916,000" +"Dec 27, 2016",9.72,9.91,9.45,9.74,"2,285,700","67,846,400" +"Dec 26, 2016",9.98,10.17,9.70,9.70,"2,106,310","69,653,100" +"Dec 25, 2016",9.82,10.17,9.78,10.01,"2,578,850","68,476,200" +"Dec 24, 2016",9.59,10.02,9.59,9.83,"2,686,220","66,873,600" +"Dec 23, 2016",9.77,9.90,9.24,9.56,"2,883,150","68,143,200" +"Dec 22, 2016",9.84,9.93,9.21,9.79,"2,611,390","68,569,100" +"Dec 21, 2016",10.23,10.27,9.78,9.81,"2,189,580","71,265,200" +"Dec 20, 2016",10.33,10.51,10.22,10.22,"2,236,060","71,983,000" +"Dec 19, 2016",9.88,10.53,9.87,10.32,"2,089,000","68,822,100" +"Dec 18, 2016",9.72,9.94,9.64,9.89,"1,935,260","67,675,800" +"Dec 17, 2016",9.87,9.91,9.39,9.74,"1,964,650","68,667,100" +"Dec 16, 2016",9.29,9.98,9.17,9.89,"1,951,350","64,662,300" +"Dec 15, 2016",9.18,9.39,9.08,9.30,"1,999,050","63,821,200" +"Dec 14, 2016",9.40,9.42,9.10,9.16,"1,416,530","65,366,300" +"Dec 13, 2016",9.07,9.43,9.05,9.39,"971,378","63,064,100" +"Dec 12, 2016",9.52,9.66,9.07,9.10,"1,054,770","66,123,200" +"Dec 11, 2016",8.88,9.59,8.78,9.54,"1,065,390","61,671,200" +"Dec 10, 2016",8.84,8.93,8.81,8.88,"781,253","61,391,600" +"Dec 09, 2016",8.75,8.85,8.72,8.83,"870,014","60,752,100" +"Dec 08, 2016",8.69,8.79,8.66,8.75,"713,673","60,292,700" +"Dec 07, 2016",8.78,8.82,8.66,8.68,"787,296","60,880,100" +"Dec 06, 2016",8.56,8.81,8.49,8.80,"1,016,800","59,386,400" +"Dec 05, 2016",8.80,8.90,8.48,8.56,"979,175","61,042,900" +"Dec 04, 2016",8.87,9.01,8.66,8.82,"889,416","61,445,900" +"Dec 03, 2016",8.64,8.92,8.61,8.88,"939,632","59,770,500" +"Dec 02, 2016",8.75,8.86,8.61,8.66,"823,934","60,538,100" +"Dec 01, 2016",8.91,8.94,8.70,8.74,"672,328","61,634,000" +"Nov 30, 2016",8.82,8.95,8.75,8.91,"605,542","61,023,300" +"Nov 29, 2016",8.96,9.05,8.62,8.82,"1,402,230","61,963,800" +"Nov 28, 2016",9.07,9.14,8.95,8.96,"848,792","62,666,300" +"Nov 27, 2016",8.90,9.17,8.89,9.09,"1,058,670","61,471,600" +"Nov 26, 2016",9.11,9.13,8.79,8.90,"947,235","62,900,600" +"Nov 25, 2016",9.14,9.18,8.76,9.10,"1,170,070","63,117,400" +"Nov 24, 2016",8.44,9.14,8.34,9.13,"929,254","58,260,600" +"Nov 23, 2016",8.67,8.73,8.47,8.51,"798,355","59,792,300" +"Nov 22, 2016",8.58,8.84,8.55,8.63,"822,084","59,180,400" +"Nov 21, 2016",8.49,8.62,8.41,8.58,"685,102","58,578,200" +"Nov 20, 2016",8.50,8.61,8.32,8.51,"837,398","58,585,000" +"Nov 19, 2016",8.96,8.97,8.42,8.48,"1,120,590","61,722,700" +"Nov 18, 2016",9.02,9.11,8.79,8.95,"867,850","62,179,200" +"Nov 17, 2016",9.44,9.46,9.01,9.02,"1,037,810","65,038,700" +"Nov 16, 2016",9.64,9.67,9.10,9.45,"850,986","66,347,900" +"Nov 15, 2016",9.70,9.73,9.50,9.64,"899,729","66,754,800" +"Nov 14, 2016",9.54,9.74,9.45,9.68,"619,525","65,630,600" +"Nov 13, 2016",9.63,9.72,9.40,9.49,"828,714","66,259,100" +"Nov 12, 2016",9.69,9.86,9.56,9.64,"1,066,110","66,632,200" +"Nov 11, 2016",9.65,9.74,9.51,9.67,"978,517","66,375,200" +"Nov 10, 2016",9.67,9.76,9.53,9.67,"621,946","66,481,100" +"Nov 09, 2016",9.73,10.00,9.40,9.70,"951,744","66,863,400" +"Nov 08, 2016",9.88,10.49,9.70,9.76,"1,509,000","67,892,400" +"Nov 07, 2016",9.40,9.92,9.27,9.92,"1,597,080","64,568,400" +"Nov 06, 2016",9.21,9.48,9.13,9.40,"1,174,590","63,217,900" +"Nov 05, 2016",9.12,9.26,9.05,9.21,"764,091","62,557,700" +"Nov 04, 2016",9.13,9.29,8.96,9.13,"1,315,030","62,569,800" +"Nov 03, 2016",8.99,9.44,8.79,9.12,"1,443,680","61,580,500" +"Nov 02, 2016",9.01,9.36,8.80,8.94,"1,234,770","61,677,200" +"Nov 01, 2016",9.21,9.34,8.65,9.04,"1,334,790","63,075,600" +"Oct 31, 2016",9.68,9.90,9.05,9.20,"1,001,140","66,226,100" +"Oct 30, 2016",8.63,9.72,8.63,9.67,"1,180,810","59,059,600" +"Oct 29, 2016",9.07,9.36,8.05,8.61,"1,459,460","62,012,400" +"Oct 28, 2016",9.72,9.73,9.05,9.07,"1,102,490","66,491,500" +"Oct 27, 2016",9.32,9.91,9.14,9.71,"1,527,680","63,723,300" +"Oct 26, 2016",9.39,9.55,8.95,9.34,"1,507,430","64,195,800" +"Oct 25, 2016",9.86,10.00,9.08,9.41,"1,147,660","67,345,800" +"Oct 24, 2016",9.96,10.16,9.77,9.85,"1,138,230","68,050,400" +"Oct 23, 2016",10.37,10.47,9.95,9.96,"1,071,280","70,799,500" +"Oct 22, 2016",10.77,10.78,10.26,10.36,"1,057,070","73,483,300" +"Oct 21, 2016",10.55,10.87,10.46,10.77,"1,101,460","71,970,700" +"Oct 20, 2016",10.30,10.78,10.24,10.50,"1,118,960","70,293,600" +"Oct 19, 2016",10.20,10.46,10.13,10.29,"623,278","69,574,100" +"Oct 18, 2016",10.62,10.62,9.97,10.21,"622,564","72,371,800" +"Oct 17, 2016",10.84,10.88,10.52,10.62,"501,778","73,893,100" +"Oct 16, 2016",11.10,11.29,10.85,10.85,"421,644","75,628,100" +"Oct 15, 2016",11.52,11.63,11.05,11.10,"421,471","78,467,700" +"Oct 14, 2016",11.44,11.68,11.41,11.53,"434,177","77,899,700" +"Oct 13, 2016",11.43,11.67,11.39,11.44,"351,218","77,803,800" +"Oct 12, 2016",11.74,11.97,11.33,11.43,"535,850","79,911,200" +"Oct 11, 2016",11.69,11.84,11.48,11.73,"616,754","79,511,500" +"Oct 10, 2016",11.59,11.76,11.57,11.69,"342,278","78,807,400" +"Oct 09, 2016",11.73,11.86,11.59,11.59,"389,417","79,726,300" +"Oct 08, 2016",11.88,11.99,11.65,11.72,"362,282","80,713,900" +"Oct 07, 2016",12.05,12.13,11.75,11.87,"540,185","81,894,000" +"Oct 06, 2016",12.05,12.26,12.00,12.06,"572,725","81,854,800" +"Oct 05, 2016",12.05,12.06,11.83,12.03,"459,125","81,727,600" +"Oct 04, 2016",11.88,12.06,11.70,12.06,"428,041","80,553,000" +"Oct 03, 2016",11.79,12.27,11.78,11.89,"485,966","79,945,400" +"Oct 02, 2016",11.71,11.97,11.64,11.78,"418,786","79,364,000" +"Oct 01, 2016",12.10,12.11,11.67,11.71,"599,642","81,946,600" +"Sep 30, 2016",12.04,12.25,11.74,12.10,"624,527","81,564,000" +"Sep 29, 2016",11.59,12.15,11.58,12.01,"627,955","78,432,900" +"Sep 28, 2016",11.64,11.64,11.47,11.59,"380,292","78,749,100" +"Sep 27, 2016",11.41,11.64,11.38,11.64,"437,637","77,160,600" +"Sep 26, 2016",11.56,11.61,11.30,11.41,"466,947","78,189,900" +"Sep 25, 2016",11.52,11.66,11.46,11.55,"293,042","77,913,600" +"Sep 24, 2016",11.55,11.60,11.43,11.53,"248,501","78,052,900" +"Sep 23, 2016",11.52,11.70,11.40,11.54,"346,538","77,854,100" +"Sep 22, 2016",11.54,11.70,11.32,11.54,"462,190","77,970,700" +"Sep 21, 2016",11.47,11.72,11.17,11.53,"639,852","77,453,300" +"Sep 20, 2016",11.52,11.58,11.23,11.41,"447,288","77,743,400" +"Sep 19, 2016",11.68,11.75,11.35,11.54,"548,366","78,808,400" +"Sep 18, 2016",11.77,11.85,11.61,11.64,"378,121","79,397,100" +"Sep 17, 2016",11.72,11.93,11.54,11.78,"385,226","79,017,600" +"Sep 16, 2016",12.21,12.27,11.64,11.72,"519,023","82,343,700" +"Sep 15, 2016",12.74,12.74,12.14,12.21,"592,210","85,882,800" +"Sep 14, 2016",13.00,13.00,12.36,12.71,"683,059","87,620,200" +"Sep 13, 2016",12.31,13.00,12.10,13.00,"775,508","82,919,500" +"Sep 12, 2016",11.16,12.82,11.10,12.26,"1,357,900","75,150,600" +"Sep 11, 2016",11.42,11.62,10.96,11.14,"583,102","76,892,700" +"Sep 10, 2016",11.20,11.47,11.01,11.42,"748,265","75,337,800" +"Sep 09, 2016",11.68,11.68,11.14,11.22,"453,318","78,568,100" +"Sep 08, 2016",11.28,11.69,11.24,11.69,"637,683","75,879,400" +"Sep 07, 2016",10.94,11.40,10.83,11.28,"669,651","73,555,700" +"Sep 06, 2016",11.27,11.36,10.92,10.92,"532,044","75,719,300" +"Sep 05, 2016",11.36,11.69,11.13,11.27,"639,547","76,235,500" +"Sep 04, 2016",11.36,11.56,10.72,11.39,"966,253","76,192,100" +"Sep 03, 2016",11.37,11.54,10.85,11.45,"1,215,250","76,249,000" +"Sep 02, 2016",11.46,11.55,11.33,11.36,"790,593","76,804,400" +"Sep 01, 2016",11.89,11.93,11.37,11.45,"651,970","79,693,100" +"Aug 31, 2016",11.77,12.20,11.45,11.89,"961,216","78,856,900" +"Aug 30, 2016",11.65,11.90,11.43,11.77,"761,521","78,030,000" +"Aug 29, 2016",12.36,12.79,10.91,11.68,"1,761,660","82,747,200" +"Aug 28, 2016",12.59,12.80,12.19,12.42,"932,715","84,279,100" +"Aug 27, 2016",12.75,12.86,12.33,12.57,"2,547,960","85,354,600" +"Aug 26, 2016",12.29,12.86,11.96,12.74,"736,721","82,202,600" +"Aug 25, 2016",13.31,13.45,12.30,12.31,"935,742","89,033,500" +"Aug 24, 2016",13.49,13.62,12.95,13.28,"797,964","90,187,900" +"Aug 23, 2016",14.35,14.35,12.63,13.42,"1,404,690","95,908,200" +"Aug 22, 2016",13.41,14.45,13.41,14.21,"1,409,370","89,571,100" +"Aug 21, 2016",13.09,13.69,12.97,13.41,"1,177,950","87,463,500" +"Aug 20, 2016",13.75,14.09,12.93,13.10,"1,451,660","91,807,800" +"Aug 19, 2016",13.83,14.83,13.30,13.78,"2,879,380","92,310,700" +"Aug 18, 2016",12.45,14.18,12.45,13.86,"2,019,880","83,107,600" +"Aug 17, 2016",12.91,13.05,12.25,12.55,"1,054,880","86,139,000" +"Aug 16, 2016",13.23,13.32,11.48,12.87,"2,724,180","88,224,700" +"Aug 15, 2016",14.52,14.94,12.60,13.30,"3,240,540","96,808,800" +"Aug 14, 2016",12.82,15.05,12.74,14.48,"3,708,120","85,451,600" +"Aug 13, 2016",12.56,13.61,12.09,12.91,"1,847,650","83,697,900" +"Aug 12, 2016",11.09,12.86,10.77,12.59,"2,030,400","73,849,400" +"Aug 11, 2016",10.44,11.22,10.40,11.08,"534,511","69,495,500" +"Aug 10, 2016",10.32,10.51,10.23,10.44,"357,513","68,670,400" +"Aug 09, 2016",10.35,10.56,10.29,10.30,"365,466","68,887,400" +"Aug 08, 2016",10.34,10.51,10.10,10.38,"453,814","68,797,400" +"Aug 07, 2016",10.59,10.65,10.13,10.35,"458,848","70,393,200" +"Aug 06, 2016",9.71,10.71,9.69,10.55,"638,130","64,524,400" +"Aug 05, 2016",9.53,9.83,9.45,9.72,"284,062","63,292,400" +"Aug 04, 2016",9.32,9.55,9.21,9.53,"413,348","61,830,600" +"Aug 03, 2016",9.29,9.64,9.11,9.33,"719,797","61,646,200" +"Aug 02, 2016",10.02,10.24,9.06,9.16,"1,182,910","66,476,200" +"Aug 01, 2016",9.45,10.48,9.45,9.90,"1,088,710","62,649,200" +"Jul 31, 2016",9.18,9.57,9.00,9.51,"318,887","60,871,400" +"Jul 30, 2016",9.45,9.48,9.19,9.22,"275,617","62,575,400" +"Jul 29, 2016",9.32,9.47,9.30,9.46,"212,714","61,710,300" +"Jul 28, 2016",9.15,9.35,9.15,9.31,"237,187","60,591,800" +"Jul 27, 2016",8.90,9.33,8.77,9.15,"378,749","58,881,400" +"Jul 26, 2016",9.15,9.21,8.63,8.86,"531,920","60,513,500" +"Jul 25, 2016",9.24,9.27,8.99,9.13,"314,414","61,086,400" +"Jul 24, 2016",9.36,9.78,9.21,9.21,"370,757","61,901,200" +"Jul 23, 2016",9.27,9.47,9.07,9.31,"435,897","61,282,500" +"Jul 22, 2016",8.95,9.55,8.89,9.25,"867,493","59,167,400" +"Jul 21, 2016",8.43,9.06,8.32,8.96,"435,825","55,692,500" +"Jul 20, 2016",8.53,8.57,8.31,8.44,"287,009","56,317,100" +"Jul 19, 2016",8.22,8.57,8.18,8.50,"410,793","54,269,700" +"Jul 18, 2016",8.15,8.29,8.10,8.22,"273,466","53,774,400" +"Jul 17, 2016",8.25,8.33,8.06,8.12,"248,488","54,402,400" +"Jul 16, 2016",8.09,8.34,8.06,8.26,"284,036","53,338,100" +"Jul 15, 2016",7.73,8.34,7.69,8.09,"365,346","50,959,600" +"Jul 14, 2016",7.86,7.91,7.70,7.75,"194,024","51,797,100" +"Jul 13, 2016",7.86,7.97,7.72,7.84,"289,681","51,798,100" +"Jul 12, 2016",7.97,8.26,7.82,7.84,"474,628","52,526,000" +"Jul 11, 2016",7.44,8.05,7.41,7.96,"672,593","48,979,600" +"Jul 10, 2016",7.35,7.49,7.30,7.42,"268,877","48,381,600" +"Jul 09, 2016",7.47,7.47,7.01,7.36,"268,561","49,132,300" +"Jul 08, 2016",6.98,7.48,6.95,7.45,"314,761","45,903,300" +"Jul 07, 2016",6.98,7.19,6.77,7.03,"425,808","45,914,000" +"Jul 06, 2016",6.94,7.13,6.90,6.98,"243,442","45,565,800" +"Jul 05, 2016",7.09,7.09,6.83,6.99,"237,373","46,521,100" +"Jul 04, 2016",7.02,7.24,6.91,7.08,"189,054","46,064,500" +"Jul 03, 2016",7.19,7.31,6.99,7.01,"259,776","47,136,900" +"Jul 02, 2016",7.23,7.43,7.09,7.18,"279,444","47,384,100" +"Jul 01, 2016",7.13,7.39,7.11,7.24,"251,575","46,722,200" +"Jun 30, 2016",6.99,7.24,6.94,7.13,"331,408","45,834,900" +"Jun 29, 2016",6.92,7.05,6.86,6.99,"255,225","45,323,300" +"Jun 28, 2016",7.06,7.16,6.88,6.91,"286,458","46,253,800" +"Jun 27, 2016",6.78,7.04,6.68,7.01,"264,512","44,373,000" +"Jun 26, 2016",6.86,7.18,6.72,6.78,"275,629","44,928,500" +"Jun 25, 2016",7.11,7.25,6.65,6.86,"463,260","46,535,500" +"Jun 24, 2016",7.24,7.64,6.88,7.13,"552,216","47,338,400" +"Jun 23, 2016",7.38,7.51,6.91,7.24,"425,205","48,274,600" +"Jun 22, 2016",7.75,8.02,7.29,7.34,"552,499","50,640,100" +"Jun 21, 2016",8.27,8.42,7.64,7.78,"568,810","54,017,900" +"Jun 20, 2016",7.99,8.31,7.90,8.29,"572,251","52,181,400" +"Jun 19, 2016",8.16,8.32,7.94,7.99,"556,704","53,314,500" +"Jun 18, 2016",8.36,8.62,8.05,8.16,"448,647","54,565,000" +"Jun 17, 2016",8.66,8.91,8.10,8.36,"545,419","56,515,800" +"Jun 16, 2016",8.16,8.68,8.16,8.59,"368,946","53,254,500" +"Jun 15, 2016",8.20,8.58,8.00,8.14,"491,191","53,485,800" +"Jun 14, 2016",7.71,8.41,7.63,8.20,"584,298","50,283,500" +"Jun 13, 2016",7.65,7.99,7.46,7.72,"600,793","49,887,200" +"Jun 12, 2016",7.93,8.03,7.48,7.66,"897,877","51,676,400" +"Jun 11, 2016",7.83,7.95,7.61,7.90,"475,115","50,999,700" +"Jun 10, 2016",7.79,8.12,7.78,7.84,"475,334","50,749,400" +"Jun 09, 2016",7.88,7.94,7.72,7.82,"303,753","51,262,200" +"Jun 08, 2016",7.93,8.04,7.68,7.88,"272,918","51,607,300" +"Jun 07, 2016",7.77,8.01,7.68,7.91,"339,881","50,576,500" +"Jun 06, 2016",7.59,7.86,7.58,7.77,"302,748","49,284,900" +"Jun 05, 2016",8.04,8.17,7.58,7.58,"537,053","52,188,400" +"Jun 04, 2016",8.06,8.20,7.85,8.05,"445,286","52,311,100" +"Jun 03, 2016",8.12,8.31,7.78,8.06,"447,007","52,712,500" +"Jun 02, 2016",8.23,8.24,7.93,8.10,"318,685","53,381,300" +"Jun 01, 2016",8.18,8.37,8.08,8.26,"320,823","53,022,100" +"May 31, 2016",8.19,8.39,7.99,8.18,"341,324","53,077,100" +"May 30, 2016",8.19,8.36,8.12,8.20,"212,989","53,108,400" +"May 29, 2016",7.85,8.53,7.76,8.19,"400,555","50,832,500" +"May 28, 2016",7.47,7.94,7.41,7.85,"367,974","48,377,400" +"May 27, 2016",7.42,7.56,7.08,7.50,"414,196","48,036,000" +"May 26, 2016",7.62,7.71,7.34,7.39,"206,517","49,323,000" +"May 25, 2016",7.75,7.86,7.46,7.61,"310,684","50,146,500" +"May 24, 2016",8.09,8.19,7.72,7.76,"312,203","52,305,900" +"May 23, 2016",8.06,8.17,7.92,8.10,"228,942","52,138,500" +"May 22, 2016",8.27,8.32,8.03,8.10,"308,676","53,437,600" +"May 21, 2016",7.95,8.40,7.76,8.24,"362,889","51,377,400" +"May 20, 2016",7.67,8.68,7.66,7.95,"630,261","49,545,300" +"May 19, 2016",7.39,7.81,7.35,7.70,"390,961","47,690,800" +"May 18, 2016",7.40,7.43,7.27,7.39,"232,479","47,795,000" +"May 17, 2016",7.27,7.41,7.22,7.41,"233,869","46,923,900" +"May 16, 2016",7.02,7.73,7.01,7.27,"624,372","45,260,900" +"May 15, 2016",6.95,7.07,6.86,7.00,"163,629","44,791,400" +"May 14, 2016",6.95,6.99,6.79,6.95,"215,702","44,780,500" +"May 13, 2016",6.80,6.98,6.70,6.97,"282,706","43,815,200" +"May 12, 2016",6.76,6.84,6.61,6.78,"224,735","43,524,000" +"May 11, 2016",6.82,6.84,6.65,6.76,"214,337","43,892,000" +"May 10, 2016",6.59,6.81,6.52,6.79,"275,287","42,439,700" +"May 09, 2016",6.68,6.69,6.55,6.59,"172,995","42,968,300" +"May 08, 2016",6.58,6.77,6.55,6.69,"164,290","42,348,300" +"May 07, 2016",6.75,6.78,6.53,6.58,"254,392","43,408,500" +"May 06, 2016",6.82,6.84,6.67,6.77,"215,622","43,824,200" +"May 05, 2016",6.84,6.88,6.74,6.82,"186,158","43,921,600" +"May 04, 2016",6.79,6.90,6.76,6.84,"196,202","43,558,700" +"May 03, 2016",6.80,6.88,6.75,6.80,"180,138","43,619,700" +"May 02, 2016",6.79,6.87,6.64,6.83,"265,828","43,546,600" +"May 01, 2016",6.82,6.87,6.69,6.79,"229,207","43,733,100" +"Apr 30, 2016",6.62,6.86,6.56,6.83,"293,789","42,428,700" +"Apr 29, 2016",6.46,6.67,6.32,6.60,"281,894","41,360,700" +"Apr 28, 2016",6.33,6.56,6.25,6.46,"224,846","40,567,700" +"Apr 27, 2016",6.10,6.62,5.95,6.28,"422,258","39,041,800" +"Apr 26, 2016",6.21,6.24,5.81,6.08,"249,141","39,730,900" +"Apr 25, 2016",6.43,6.43,6.13,6.17,"269,831","41,150,900" +"Apr 24, 2016",6.50,6.61,6.37,6.44,"236,604","41,556,400" +"Apr 23, 2016",6.28,6.52,6.18,6.51,"241,922","40,127,700" +"Apr 22, 2016",6.22,6.38,6.09,6.28,"239,961","39,777,400" +"Apr 21, 2016",6.35,6.42,6.19,6.19,"187,613","40,558,500" +"Apr 20, 2016",6.40,6.52,6.31,6.35,"247,651","40,880,000" +"Apr 19, 2016",6.24,6.44,6.21,6.39,"204,854","39,811,000" +"Apr 18, 2016",6.36,6.41,6.07,6.23,"211,282","40,579,000" +"Apr 17, 2016",6.31,6.45,6.23,6.40,"206,734","40,252,900" +"Apr 16, 2016",6.02,6.43,5.97,6.30,"287,896","38,397,000" +"Apr 15, 2016",6.42,6.42,5.98,6.03,"303,991","40,914,100" +"Apr 14, 2016",6.51,6.53,6.34,6.41,"218,510","41,460,300" +"Apr 13, 2016",6.50,6.56,6.40,6.51,"223,697","41,411,000" +"Apr 12, 2016",6.36,6.58,6.30,6.50,"334,270","40,479,000" +"Apr 11, 2016",6.51,6.63,6.30,6.35,"230,475","41,432,300" +"Apr 10, 2016",6.68,6.89,6.12,6.54,"874,074","42,484,800" +"Apr 09, 2016",6.98,6.99,6.28,6.68,"490,236","44,418,900" +"Apr 08, 2016",6.88,7.08,6.88,6.99,"218,748","43,766,400" +"Apr 07, 2016",7.02,7.10,6.90,6.90,"174,662","44,628,000" +"Apr 06, 2016",7.06,7.17,7.00,7.02,"189,714","44,799,200" +"Apr 05, 2016",6.97,7.37,6.97,7.07,"420,016","44,231,400" +"Apr 04, 2016",7.00,7.05,6.88,6.96,"141,900","44,373,200" +"Apr 03, 2016",7.05,7.13,6.65,7.00,"351,429","44,718,800" +"Apr 02, 2016",7.12,7.21,7.04,7.05,"157,191","45,096,900" +"Apr 01, 2016",6.90,7.10,6.71,7.07,"189,159","43,693,200" +"Mar 31, 2016",6.78,6.98,6.78,6.88,"220,521","42,907,900" +"Mar 30, 2016",7.09,7.11,6.76,6.78,"280,500","44,853,600" +"Mar 29, 2016",7.06,7.18,6.88,7.08,"268,689","44,656,600" +"Mar 28, 2016",7.05,7.37,6.53,7.06,"577,452","44,584,400" +"Mar 27, 2016",7.21,7.32,6.82,7.05,"441,517","45,577,300" +"Mar 26, 2016",7.44,7.44,7.03,7.21,"362,976","47,037,100" +"Mar 25, 2016",6.66,7.53,6.59,7.44,"878,166","42,063,300" +"Mar 24, 2016",6.67,6.69,6.28,6.66,"461,165","42,140,700" +"Mar 23, 2016",6.10,6.61,6.02,6.59,"532,087","38,489,700" +"Mar 22, 2016",5.97,6.25,5.91,6.09,"287,782","37,671,000" +"Mar 21, 2016",6.12,6.46,6.01,6.01,"398,501","38,624,800" +"Mar 20, 2016",5.77,6.14,5.77,6.12,"220,354","36,389,900" +"Mar 19, 2016",5.94,6.12,5.78,5.99,"261,243","37,472,700" +"Mar 18, 2016",5.98,6.17,5.66,5.95,"301,156","37,683,500" +"Mar 17, 2016",6.33,6.44,5.64,5.98,"595,131","39,879,100" +"Mar 16, 2016",5.86,6.56,5.77,6.33,"953,870","36,885,300" +"Mar 15, 2016",5.53,5.92,5.36,5.84,"310,793","34,795,400" +"Mar 14, 2016",5.68,5.99,5.42,5.54,"395,433","35,742,700" +"Mar 13, 2016",5.35,6.03,5.31,5.68,"738,440","33,630,800" +"Mar 12, 2016",5.19,5.39,4.96,5.31,"313,635","32,617,000" +"Mar 11, 2016",4.93,5.36,4.88,5.15,"342,455","30,996,500" +"Mar 10, 2016",4.57,5.30,4.49,4.92,"476,033","28,738,100" +"Mar 09, 2016",4.62,4.71,4.51,4.57,"200,317","29,000,600" +"Mar 08, 2016",4.29,4.61,4.19,4.60,"250,496","26,925,200" +"Mar 07, 2016",4.58,4.73,4.30,4.30,"305,007","28,727,400" +"Mar 06, 2016",4.92,5.14,4.58,4.58,"487,244","30,831,500" +"Mar 05, 2016",4.62,5.38,4.53,4.87,"590,483","28,949,900" +"Mar 04, 2016",4.63,5.13,4.35,4.63,"657,278","29,006,700" +"Mar 03, 2016",3.88,4.84,3.82,4.71,"505,229","24,286,300" +"Mar 02, 2016",3.90,4.01,3.86,3.88,"126,503","24,404,300" +"Mar 01, 2016",3.92,4.04,3.81,3.90,"195,998","24,506,800" +"Feb 29, 2016",4.00,4.03,3.88,3.92,"140,688","25,026,700" +"Feb 28, 2016",4.08,4.09,3.94,4.00,"150,601","25,488,700" +"Feb 27, 2016",3.98,4.09,3.91,4.08,"113,700","24,850,600" +"Feb 26, 2016",3.93,4.01,3.82,3.97,"77,086","24,550,400" +"Feb 25, 2016",4.02,4.04,3.81,3.91,"125,778","25,097,700" +"Feb 24, 2016",3.80,4.09,3.72,4.02,"120,323","23,708,800" +"Feb 23, 2016",4.11,4.23,3.74,3.80,"214,434","25,662,900" +"Feb 22, 2016",4.00,4.27,3.93,4.20,"185,000","24,945,400" +"Feb 21, 2016",3.63,4.20,3.60,4.00,"165,716","22,636,600" +"Feb 20, 2016",3.51,3.69,3.51,3.64,"91,429","21,876,300" +"Feb 19, 2016",3.54,3.75,3.47,3.51,"120,692","22,081,300" +"Feb 18, 2016",3.69,3.77,3.13,3.53,"247,042","22,963,300" +"Feb 17, 2016",3.47,3.82,3.44,3.68,"150,307","21,632,400" +"Feb 16, 2016",3.78,4.02,3.48,3.48,"180,945","23,519,100" +"Feb 15, 2016",3.80,4.17,3.74,3.78,"112,454","23,666,400" +"Feb 14, 2016",3.80,3.92,3.75,3.80,"60,426","23,641,000" +"Feb 13, 2016",3.79,3.89,3.57,3.77,"120,917","23,573,000" +"Feb 12, 2016",3.26,4.04,3.26,3.79,"182,601","20,278,400" +"Feb 11, 2016",3.78,3.91,3.19,3.26,"243,649","23,519,900" +"Feb 10, 2016",3.97,4.17,3.78,3.84,"193,410","24,665,700" +"Feb 09, 2016",4.16,4.19,3.95,3.97,"164,368","25,846,400" +"Feb 08, 2016",4.18,4.31,4.11,4.16,"70,569","25,946,900" +"Feb 07, 2016",4.21,4.38,4.14,4.21,"108,239","26,116,700" +"Feb 06, 2016",4.32,4.32,4.15,4.19,"70,855","26,780,100" +"Feb 05, 2016",4.29,4.38,4.23,4.28,"56,705","26,596,100" +"Feb 04, 2016",4.18,4.36,4.12,4.29,"100,963","25,855,900" +"Feb 03, 2016",4.10,9.34,4.01,4.18,"85,544","25,379,300" +"Feb 02, 2016",4.14,4.24,4.05,4.11,"125,829","25,608,100" +"Feb 01, 2016",4.11,4.23,4.01,4.12,"61,713","25,394,100" +"Jan 31, 2016",4.29,4.32,3.96,4.11,"147,359","26,487,500" +"Jan 30, 2016",4.39,4.44,4.11,4.29,"136,278","27,139,800" +"Jan 29, 2016",4.25,4.47,4.06,4.39,"126,718","26,280,700" +"Jan 28, 2016",4.19,4.37,4.02,4.22,"185,032","25,868,300" +"Jan 27, 2016",4.49,4.67,4.05,4.20,"301,964","27,729,200" +"Jan 26, 2016",3.98,4.69,3.88,4.52,"298,849","24,566,900" +"Jan 25, 2016",4.41,4.41,3.63,4.02,"410,300","27,208,600" +"Jan 24, 2016",4.51,4.82,4.14,4.40,"320,311","27,786,800" +"Jan 23, 2016",5.05,5.14,4.22,4.49,"677,578","31,141,500" +"Jan 22, 2016",5.22,6.29,4.73,5.13,"1,096,190","32,176,900" +"Jan 21, 2016",4.76,5.15,4.52,5.15,"289,153","29,292,200" +"Jan 20, 2016",3.86,4.83,3.79,4.77,"307,278","23,761,800" +"Jan 19, 2016",4.40,4.54,3.87,3.87,"277,216","27,082,100" +"Jan 18, 2016",4.94,4.94,4.27,4.37,"464,263","30,399,700" +"Jan 17, 2016",3.88,5.19,3.76,4.95,"560,892","23,866,800" +"Jan 16, 2016",3.34,4.40,3.34,3.89,"1,878,320","20,501,100" +"Jan 15, 2016",3.36,3.71,3.31,3.36,"431,794","20,643,400" +"Jan 14, 2016",3.10,3.58,3.09,3.40,"176,887","19,024,300" +"Jan 13, 2016",3.03,3.14,2.97,3.10,"57,266","18,622,300" +"Jan 12, 2016",3.17,3.17,2.92,3.03,"130,485","19,455,500" +"Jan 11, 2016",3.28,3.35,3.07,3.15,"99,815","20,143,400" +"Jan 10, 2016",3.18,3.29,2.83,3.29,"167,678","19,514,900" +"Jan 09, 2016",3.30,3.37,3.18,3.18,"39,174","20,252,100" +"Jan 08, 2016",3.41,3.42,3.26,3.31,"76,706","20,905,100" +"Jan 07, 2016",3.37,3.45,3.31,3.38,"116,373","20,637,500" +"Jan 06, 2016",3.33,3.40,3.29,3.38,"34,542","20,334,100" +"Jan 05, 2016",3.32,3.44,3.29,3.33,"71,861","20,278,200" +"Jan 04, 2016",3.25,3.35,3.24,3.32,"65,748","19,882,500" +"Jan 03, 2016",3.29,3.35,3.13,3.24,"87,155","20,114,800" +"Jan 02, 2016",3.38,3.43,3.24,3.28,"62,353","20,638,600" +"Jan 01, 2016",3.33,3.54,3.24,3.38,"98,317","20,289,600" +"Dec 31, 2015",3.52,3.61,3.08,3.27,"191,862","21,459,700" +"Dec 30, 2015",3.09,4.65,3.09,3.52,"524,544","18,810,200" +"Dec 29, 2015",3.03,3.09,2.92,3.09,"141,636","18,461,600" +"Dec 28, 2015",2.64,3.05,2.63,2.98,"88,281","16,067,600" +"Dec 27, 2015",2.73,2.73,2.60,2.65,"37,590","16,651,400" +"Dec 26, 2015",2.83,2.98,2.68,2.77,"96,357","17,218,200" +"Dec 25, 2015",2.77,2.94,2.72,2.83,"99,786","16,851,000" +"Dec 24, 2015",2.53,2.78,2.53,2.77,"83,730","15,396,800" +"Dec 23, 2015",2.55,2.60,2.48,2.53,"51,744","15,506,300" +"Dec 22, 2015",2.47,2.60,2.46,2.55,"47,646","15,026,900" +"Dec 21, 2015",2.50,2.51,2.41,2.47,"43,767","15,164,400" +"Dec 20, 2015",2.61,2.64,2.46,2.49,"39,518","15,865,200" +"Dec 19, 2015",2.65,2.69,2.58,2.61,"27,223","16,074,600" +"Dec 18, 2015",2.61,2.65,2.58,2.65,"39,821","15,820,500" +"Dec 17, 2015",2.69,2.69,2.57,2.61,"40,819","16,298,400" +"Dec 16, 2015",2.69,2.73,2.55,2.69,"46,530","16,315,300" +"Dec 15, 2015",2.69,2.76,2.64,2.68,"58,882","16,273,500" +"Dec 14, 2015",2.76,2.89,2.68,2.69,"102,466","16,723,300" +"Dec 13, 2015",2.59,2.75,2.54,2.73,"67,091","15,679,300" +"Dec 12, 2015",2.70,2.79,2.43,2.58,"47,864","16,341,800" +"Dec 11, 2015",2.44,2.71,2.44,2.69,"46,393","14,761,700" +"Dec 10, 2015",2.50,2.52,2.44,2.44,"31,690","15,122,800" +"Dec 09, 2015",2.41,2.70,2.37,2.51,"121,460","14,595,600" +"Dec 08, 2015",2.33,2.40,2.28,2.40,"44,093","14,092,000" +"Dec 07, 2015",2.33,2.38,2.29,2.33,"40,495","14,054,100" +"Dec 06, 2015",2.32,2.47,2.31,2.34,"55,270","14,020,800" +"Dec 05, 2015",2.35,2.44,2.29,2.32,"61,252","14,172,200" +"Dec 04, 2015",2.33,2.36,2.30,2.34,"36,114","14,082,300" +"Dec 03, 2015",2.19,2.40,2.19,2.34,"77,349","13,181,700" +"Dec 02, 2015",2.09,2.19,2.03,2.18,"45,288","12,574,200" +"Dec 01, 2015",2.17,2.18,2.05,2.08,"37,007","13,063,600" +"Nov 30, 2015",2.15,2.24,2.11,2.17,"49,178","12,962,300" +"Nov 29, 2015",2.08,2.17,2.07,2.15,"26,013","12,539,800" +"Nov 28, 2015",2.16,2.16,2.07,2.08,"25,565","12,978,500" +"Nov 27, 2015",2.18,2.23,2.13,2.16,"32,579","13,139,500" +"Nov 26, 2015",2.15,2.34,2.12,2.19,"58,542","12,943,400" +"Nov 25, 2015",2.08,2.16,2.05,2.15,"23,152","12,497,100" +"Nov 24, 2015",2.14,2.14,2.07,2.08,"24,757","12,843,100" +"Nov 23, 2015",2.08,2.16,2.05,2.14,"31,968","12,524,900" +"Nov 22, 2015",2.20,2.22,2.05,2.06,"28,487","13,216,000" +"Nov 21, 2015",2.23,2.25,2.16,2.20,"26,400","13,370,600" +"Nov 20, 2015",2.21,2.25,2.13,2.23,"28,463","13,270,800" +"Nov 19, 2015",2.36,2.36,2.21,2.21,"48,039","14,143,100" +"Nov 18, 2015",2.26,2.38,2.25,2.36,"31,679","13,554,600" +"Nov 17, 2015",2.32,2.38,2.22,2.26,"59,102","13,923,500" +"Nov 16, 2015",2.29,2.38,2.23,2.31,"41,181","13,731,000" +"Nov 15, 2015",2.38,2.44,2.29,2.31,"39,255","14,240,200" +"Nov 14, 2015",2.54,2.59,2.36,2.36,"66,693","15,189,300" +"Nov 13, 2015",2.52,2.60,2.39,2.53,"60,866","15,103,600" +"Nov 12, 2015",2.28,2.58,2.28,2.54,"86,587","13,661,200" +"Nov 11, 2015",2.42,2.48,2.14,2.29,"96,053","14,461,800" +"Nov 10, 2015",2.53,2.63,2.37,2.42,"49,166","15,127,000" +"Nov 09, 2015",2.54,2.60,2.43,2.53,"76,637","15,153,000" +"Nov 08, 2015",2.71,2.84,2.53,2.53,"55,256","16,160,500" +"Nov 07, 2015",2.73,2.84,2.62,2.71,"65,014","16,269,600" +"Nov 06, 2015",2.55,2.73,2.39,2.70,"89,250","15,186,900" +"Nov 05, 2015",2.61,2.82,2.25,2.53,"131,813","15,540,600" +"Nov 04, 2015",2.70,2.85,2.37,2.61,"251,429","16,069,100" +"Nov 03, 2015",2.61,2.91,2.54,2.69,"138,710","15,537,000" +"Nov 02, 2015",2.66,2.70,2.43,2.61,"88,803","15,832,500" +"Nov 01, 2015",2.31,2.78,2.26,2.66,"79,513","13,720,200" +"Oct 31, 2015",2.54,2.63,2.27,2.31,"33,529","15,097,200" +"Oct 30, 2015",2.41,2.73,2.37,2.54,"118,931","14,289,400" +"Oct 29, 2015",2.11,2.42,2.09,2.39,"109,579","12,549,700" +"Oct 28, 2015",2.12,2.22,2.10,2.14,"62,319","12,593,200" +"Oct 27, 2015",2.24,2.29,2.04,2.10,"112,810","13,267,200" +"Oct 26, 2015",2.18,2.24,2.12,2.24,"40,748","12,895,600" +"Oct 25, 2015",2.26,2.36,2.17,2.17,"53,908","13,388,800" +"Oct 24, 2015",2.32,2.34,2.16,2.24,"69,810","13,762,700" +"Oct 23, 2015",2.41,2.44,2.28,2.33,"74,068","14,270,300" +"Oct 22, 2015",2.28,2.43,2.25,2.41,"77,999","13,485,100" +"Oct 21, 2015",2.40,2.44,2.27,2.28,"54,704","14,185,500" +"Oct 20, 2015",2.34,2.44,2.34,2.41,"46,076","13,844,300" +"Oct 19, 2015",2.37,2.39,2.33,2.34,"39,396","14,014,900" +"Oct 18, 2015",2.44,2.45,2.33,2.37,"21,270","14,424,600" +"Oct 17, 2015",2.34,2.47,2.33,2.43,"36,100","13,814,100" +"Oct 16, 2015",2.25,2.39,2.24,2.34,"40,319","13,268,900" +"Oct 15, 2015",2.31,2.36,2.21,2.25,"80,585","13,640,200" +"Oct 14, 2015",2.36,2.40,2.32,2.32,"53,349","13,900,100" +"Oct 13, 2015",2.34,2.38,2.28,2.35,"33,118","13,762,200" +"Oct 12, 2015",2.37,2.39,2.29,2.34,"22,087","13,966,900" +"Oct 11, 2015",2.43,2.43,2.32,2.39,"20,054","14,270,800" +"Oct 10, 2015",2.36,2.43,2.33,2.43,"18,355","13,871,000" +"Oct 09, 2015",2.37,2.41,2.32,2.36,"28,997","13,918,300" +"Oct 08, 2015",2.40,2.43,2.35,2.38,"39,245","14,109,600" +"Oct 07, 2015",2.39,2.45,2.39,2.40,"40,949","14,025,500" +"Oct 06, 2015",2.34,2.39,2.32,2.39,"23,826","13,696,700" +"Oct 05, 2015",2.17,2.43,2.16,2.34,"74,426","12,716,700" +"Oct 04, 2015",2.17,2.18,2.13,2.17,"41,353","12,688,900" +"Oct 03, 2015",2.22,2.23,2.14,2.17,"50,128","12,958,700" +"Oct 02, 2015",2.29,2.32,2.21,2.22,"49,335","13,376,200" +"Oct 01, 2015",2.34,2.36,2.29,2.29,"48,612","13,670,100" +"Sep 30, 2015",2.34,2.37,2.34,2.34,"36,433","13,670,400" +"Sep 29, 2015",2.38,2.40,2.34,2.34,"33,688","13,889,400" +"Sep 28, 2015",2.37,2.42,2.35,2.38,"45,147","13,788,900" +"Sep 27, 2015",2.33,2.39,2.33,2.36,"26,485","13,593,500" +"Sep 26, 2015",2.46,2.46,2.33,2.33,"45,583","14,288,400" +"Sep 25, 2015",2.44,2.49,2.41,2.45,"31,730","14,189,600" +"Sep 24, 2015",2.43,2.48,2.38,2.44,"36,581","14,100,900" +"Sep 23, 2015",2.46,2.53,2.40,2.43,"36,011","14,314,800" +"Sep 22, 2015",2.36,2.50,2.36,2.46,"42,311","13,687,600" +"Sep 21, 2015",2.39,2.43,2.32,2.35,"84,512","13,892,300" +"Sep 20, 2015",2.36,2.59,2.29,2.39,"88,240","13,694,700" +"Sep 19, 2015",2.46,2.48,2.36,2.36,"18,461","14,244,500" +"Sep 18, 2015",2.37,2.47,2.35,2.46,"36,051","13,726,400" +"Sep 17, 2015",2.39,11.43,2.35,2.37,"32,167","13,827,600" +"Sep 16, 2015",2.32,2.40,2.30,2.37,"68,240","13,447,900" +"Sep 15, 2015",2.31,2.62,2.29,2.32,"46,640","13,377,900" +"Sep 14, 2015",2.33,2.35,2.27,2.31,"57,107","13,491,500" +"Sep 13, 2015",2.43,2.48,2.30,2.34,"53,764","14,020,100" +"Sep 12, 2015",2.38,2.46,2.35,2.43,"37,555","13,774,200" +"Sep 11, 2015",2.38,2.43,2.35,2.38,"57,649","13,730,500" +"Sep 10, 2015",2.44,2.48,2.33,2.38,"46,341","14,060,100" +"Sep 09, 2015",2.32,2.57,2.32,2.44,"64,860","13,390,200" +"Sep 08, 2015",2.37,2.41,2.20,2.33,"90,735","13,624,600" +"Sep 07, 2015",2.49,2.50,2.37,2.38,"69,592","14,309,400" +"Sep 06, 2015",2.51,2.56,2.47,2.49,"28,927","14,404,900" +"Sep 05, 2015",2.44,2.53,2.36,2.51,"38,313","14,037,400" +"Sep 04, 2015",2.48,2.50,2.42,2.45,"60,516","14,265,700" +"Sep 03, 2015",2.51,2.52,2.46,2.47,"23,020","14,412,100" +"Sep 02, 2015",2.54,2.55,2.50,2.51,"60,914","14,589,500" +"Sep 01, 2015",2.58,2.60,2.53,2.54,"70,243","14,804,700" +"Aug 31, 2015",2.56,2.59,2.52,2.58,"74,703","14,678,500" +"Aug 30, 2015",2.60,2.63,2.53,2.56,"27,911","14,869,600" +"Aug 29, 2015",2.60,2.62,2.55,2.60,"39,992","14,899,700" +"Aug 28, 2015",2.56,2.64,2.51,2.60,"57,595","14,664,000" +"Aug 27, 2015",2.61,2.63,2.54,2.56,"37,604","14,942,900" +"Aug 26, 2015",2.53,2.66,2.49,2.61,"37,719","14,471,900" +"Aug 25, 2015",2.37,2.56,2.24,2.53,"69,322","13,506,000" +"Aug 24, 2015",2.63,2.64,2.38,2.38,"125,485","15,036,300" +"Aug 23, 2015",2.68,2.72,2.62,2.64,"30,625","15,274,500" +"Aug 22, 2015",2.76,2.78,2.62,2.68,"52,550","15,728,800" +"Aug 21, 2015",2.78,2.80,2.74,2.76,"49,749","15,813,000" +"Aug 20, 2015",2.64,2.80,2.63,2.78,"49,346","15,018,700" +"Aug 19, 2015",2.60,2.78,2.58,2.64,"74,748","14,812,700" +"Aug 18, 2015",2.91,2.91,2.67,2.67,"83,076","16,551,500" +"Aug 17, 2015",2.95,3.12,2.91,2.91,"80,183","16,739,200" +"Aug 16, 2015",2.98,2.99,2.88,2.94,"46,752","16,899,500" +"Aug 15, 2015",3.02,3.06,2.96,2.98,"37,005","17,164,800" +"Aug 14, 2015",3.06,3.10,3.02,3.03,"74,860","17,378,700" +"Aug 13, 2015",3.05,3.07,3.00,3.06,"66,249","17,319,800" +"Aug 12, 2015",3.16,3.18,3.06,3.06,"113,443","17,915,300" +"Aug 11, 2015",3.08,3.16,3.06,3.16,"73,134","17,437,300" +"Aug 10, 2015",3.10,3.15,3.06,3.08,"59,702","17,558,200" +"Aug 09, 2015",3.08,3.20,3.08,3.11,"77,488","17,418,300" +"Aug 08, 2015",3.27,3.29,3.06,3.08,"91,264","18,477,800" +"Aug 07, 2015",3.51,3.52,3.23,3.26,"229,950","19,848,100" +"Aug 06, 2015",3.58,3.58,3.51,3.52,"48,908","20,193,000" +"Aug 05, 2015",3.64,3.67,3.57,3.58,"55,070","20,547,800" +"Aug 04, 2015",3.61,3.72,3.61,3.64,"93,372","20,357,800" +"Aug 03, 2015",3.62,3.67,3.56,3.61,"56,701","20,399,000" +"Aug 02, 2015",3.61,3.65,3.56,3.62,"42,888","20,345,400" +"Aug 01, 2015",3.68,3.70,3.52,3.61,"63,209","20,694,700" +"Jul 31, 2015",3.65,3.73,3.61,3.68,"69,967","20,552,400" +"Jul 30, 2015",3.64,3.70,3.60,3.64,"49,738","20,455,500" +"Jul 29, 2015",3.69,3.70,3.63,3.64,"62,902","20,712,400" +"Jul 28, 2015",3.75,3.83,3.69,3.69,"99,350","21,080,800" +"Jul 27, 2015",3.78,3.83,3.68,3.76,"105,583","21,228,600" +"Jul 26, 2015",3.75,3.85,3.69,3.78,"100,372","21,014,500" +"Jul 25, 2015",3.69,3.77,3.65,3.75,"64,293","20,688,000" +"Jul 24, 2015",3.59,3.71,3.50,3.69,"129,128","20,106,000" +"Jul 23, 2015",3.63,3.65,3.54,3.58,"34,491","20,314,600" +"Jul 22, 2015",3.60,3.65,3.57,3.63,"50,817","20,147,800" +"Jul 21, 2015",3.70,3.73,3.58,3.60,"106,480","20,691,500" +"Jul 20, 2015",3.62,3.72,3.61,3.69,"73,913","20,257,500" +"Jul 19, 2015",3.71,3.71,3.60,3.62,"66,114","20,734,000" +"Jul 18, 2015",3.76,3.99,3.67,3.71,"140,104","20,996,900" +"Jul 17, 2015",3.54,3.83,3.48,3.76,"142,970","19,771,100" +"Jul 16, 2015",3.64,3.76,3.49,3.53,"87,908","20,331,600" +"Jul 15, 2015",3.71,3.77,3.63,3.66,"133,041","20,673,800" +"Jul 14, 2015",3.75,3.83,3.72,3.72,"71,054","20,864,500" +"Jul 13, 2015",4.10,4.10,3.66,3.74,"181,667","22,806,100" +"Jul 12, 2015",3.84,4.25,3.83,4.10,"136,193","21,381,100" +"Jul 11, 2015",4.07,4.38,3.74,3.84,"396,245","22,623,400" +"Jul 10, 2015",3.11,4.24,3.08,4.05,"607,002","17,282,600" +"Jul 09, 2015",2.99,3.13,2.96,3.11,"146,037","16,587,600" +"Jul 08, 2015",2.96,3.07,2.94,2.98,"71,222","16,429,100" +"Jul 07, 2015",3.09,3.12,2.96,2.97,"77,829","17,104,500" +"Jul 06, 2015",3.10,3.21,3.07,3.09,"91,597","17,158,400" +"Jul 05, 2015",3.09,3.17,3.05,3.09,"98,324","17,100,200" +"Jul 04, 2015",2.96,3.11,2.93,3.09,"134,776","16,384,400" +"Jul 03, 2015",2.92,2.99,2.87,2.96,"65,144","16,115,200" +"Jul 02, 2015",2.80,2.92,2.79,2.91,"58,716","15,478,600" +"Jul 01, 2015",2.86,2.90,2.78,2.82,"49,329","15,776,100" +"Jun 30, 2015",2.79,2.93,2.77,2.86,"105,757","15,375,000" +"Jun 29, 2015",2.73,2.79,2.71,2.79,"65,253","15,060,700" +"Jun 28, 2015",2.79,2.81,2.68,2.73,"80,605","15,352,200" +"Jun 27, 2015",2.82,2.87,2.78,2.79,"117,087","15,502,700" +"Jun 26, 2015",2.83,2.87,2.81,2.82,"67,021","15,575,000" +"Jun 25, 2015",2.81,2.84,2.80,2.83,"82,226","15,439,500" +"Jun 24, 2015",2.85,2.88,2.81,2.81,"66,207","15,662,200" +"Jun 23, 2015",2.89,2.89,2.84,2.85,"32,546","15,836,600" +"Jun 22, 2015",2.84,2.90,2.84,2.89,"60,758","15,582,200" +"Jun 21, 2015",2.87,2.88,2.82,2.84,"42,407","15,747,200" +"Jun 20, 2015",2.90,2.90,2.82,2.87,"49,018","15,882,700" +"Jun 19, 2015",2.96,2.98,2.88,2.90,"76,937","16,207,100" +"Jun 18, 2015",3.01,3.02,2.91,2.96,"80,459","16,455,700" +"Jun 17, 2015",2.99,3.15,2.91,3.00,"127,588","16,341,300" +"Jun 16, 2015",2.74,2.99,2.73,2.99,"109,178","14,980,300" +"Jun 15, 2015",2.81,2.85,2.72,2.74,"102,014","15,333,500" +"Jun 14, 2015",2.80,2.83,2.75,2.81,"87,100","15,289,300" +"Jun 13, 2015",2.80,2.85,2.77,2.80,"68,398","15,249,900" +"Jun 12, 2015",2.78,2.90,2.74,2.80,"107,756","15,141,500" +"Jun 11, 2015",2.70,2.78,2.68,2.78,"67,222","14,719,100" +"Jun 10, 2015",2.76,2.77,2.65,2.70,"93,836","15,043,400" +"Jun 09, 2015",2.83,2.85,2.76,2.77,"83,639","15,384,300" +"Jun 08, 2015",2.80,2.88,2.80,2.83,"78,536","15,247,700" +"Jun 07, 2015",2.82,2.85,2.79,2.81,"55,832","15,308,900" +"Jun 06, 2015",2.82,2.86,2.79,2.82,"36,093","15,291,500" +"Jun 05, 2015",2.80,2.84,2.72,2.82,"43,312","15,175,700" +"Jun 04, 2015",2.76,2.83,2.72,2.80,"40,277","14,968,000" +"Jun 03, 2015",2.80,2.87,2.73,2.75,"76,345","15,173,000" +"Jun 02, 2015",2.66,2.82,2.64,2.80,"68,367","14,392,700" +"Jun 01, 2015",2.76,2.78,2.64,2.65,"75,761","14,952,300" +"May 31, 2015",2.71,2.84,2.70,2.76,"57,640","14,662,100" +"May 30, 2015",2.82,2.84,2.69,2.71,"36,938","15,258,300" +"May 29, 2015",2.74,2.85,2.72,2.82,"48,749","14,798,400" +"May 28, 2015",2.63,2.83,2.61,2.74,"69,233","14,196,000" +"May 27, 2015",2.67,2.71,2.59,2.63,"59,342","14,426,200" +"May 26, 2015",2.82,2.90,2.60,2.67,"133,789","15,224,800" +"May 25, 2015",2.90,2.91,2.80,2.82,"55,790","15,640,500" +"May 24, 2015",2.87,2.93,2.87,2.90,"49,767","15,487,700" +"May 23, 2015",2.91,2.92,2.87,2.87,"90,345","15,707,300" +"May 22, 2015",2.84,2.95,2.81,2.91,"108,165","15,278,400" +"May 21, 2015",2.88,2.91,2.84,2.84,"37,087","15,524,500" +"May 20, 2015",2.89,2.90,2.78,2.88,"48,146","15,532,900" +"May 19, 2015",2.86,2.90,2.79,2.89,"34,282","15,394,100" +"May 18, 2015",2.93,2.95,2.83,2.86,"42,345","15,751,100" +"May 17, 2015",3.00,3.03,2.91,2.93,"52,827","16,116,000" +"May 16, 2015",2.88,3.06,2.85,3.00,"74,901","15,440,600" +"May 15, 2015",2.84,2.94,2.84,2.87,"75,968","15,253,400" +"May 14, 2015",2.69,2.87,2.66,2.84,"81,538","14,440,000" +"May 13, 2015",2.72,2.77,2.67,2.69,"36,403","14,577,900" +"May 12, 2015",2.77,2.78,2.70,2.71,"44,614","14,839,400" +"May 11, 2015",2.68,2.81,2.64,2.76,"73,027","14,364,200" +"May 10, 2015",2.76,2.76,2.66,2.68,"57,877","14,758,300" +"May 09, 2015",2.77,2.79,2.71,2.76,"35,280","14,836,700" +"May 08, 2015",2.81,2.84,2.73,2.76,"51,411","15,037,500" +"May 07, 2015",2.82,2.85,2.74,2.81,"60,248","15,056,800" +"May 06, 2015",2.85,2.98,2.81,2.82,"48,370","15,229,100" +"May 05, 2015",2.88,2.90,2.78,2.85,"26,546","15,365,200" +"May 04, 2015",2.71,3.02,2.66,2.88,"104,785","14,479,000" +"May 03, 2015",2.75,2.83,2.69,2.70,"63,544","14,652,000" +"May 02, 2015",2.74,2.85,2.73,2.75,"46,992","14,605,900" +"May 01, 2015",2.97,3.01,2.69,2.74,"149,552","15,845,500" +"Apr 30, 2015",2.97,3.02,2.89,2.97,"84,241","15,814,200" +"Apr 29, 2015",3.02,3.05,2.89,2.97,"30,506","16,075,700" +"Apr 28, 2015",2.99,3.06,2.91,3.04,"68,693","15,929,400" +"Apr 27, 2015",3.05,3.16,2.92,2.99,"88,755","16,204,900" +"Apr 26, 2015",3.10,3.10,2.93,3.05,"95,532","16,447,900" +"Apr 25, 2015",3.19,3.29,3.07,3.10,"56,721","16,941,600" +"Apr 24, 2015",3.63,3.63,3.06,3.18,"184,435","19,273,000" +"Apr 23, 2015",3.25,3.74,3.10,3.63,"275,604","17,232,600" +"Apr 22, 2015",2.89,3.35,2.87,3.25,"191,228","15,328,200" +"Apr 21, 2015",2.65,2.91,2.62,2.89,"80,103","14,033,800" +"Apr 20, 2015",2.80,2.83,2.65,2.65,"112,126","14,803,700" +"Apr 19, 2015",2.93,2.93,2.78,2.80,"57,969","15,488,700" +"Apr 18, 2015",2.83,2.93,2.80,2.93,"45,925","14,999,500" +"Apr 17, 2015",3.01,3.03,2.78,2.83,"118,954","15,927,600" +"Apr 16, 2015",3.02,3.10,2.98,3.01,"83,054","15,979,400" +"Apr 15, 2015",3.10,3.12,2.98,3.02,"82,324","16,367,500" +"Apr 14, 2015",3.19,3.21,3.06,3.10,"68,149","16,840,800" +"Apr 13, 2015",3.31,3.32,3.15,3.21,"93,897","17,454,100" +"Apr 12, 2015",3.34,3.41,3.26,3.30,"46,830","17,591,400" +"Apr 11, 2015",3.24,3.43,3.24,3.33,"87,373","17,055,300" +"Apr 10, 2015",3.42,3.45,3.09,3.23,"185,593","18,016,800" +"Apr 09, 2015",3.68,3.87,3.38,3.42,"172,424","19,400,600" +"Apr 08, 2015",3.77,3.86,3.55,3.68,"144,498","19,854,100" +"Apr 07, 2015",4.09,4.12,3.72,3.78,"205,259","21,522,900" +"Apr 06, 2015",4.17,4.23,4.03,4.09,"115,405","21,906,600" +"Apr 05, 2015",4.12,4.21,3.95,4.17,"136,532","21,661,800" +"Apr 04, 2015",4.36,4.37,3.95,4.13,"185,199","22,879,800" +"Apr 03, 2015",4.52,4.56,4.28,4.36,"138,373","23,736,400" +"Apr 02, 2015",3.82,4.60,3.82,4.54,"271,324","20,066,500" +"Apr 01, 2015",4.02,4.02,3.70,3.83,"242,957","21,088,600" +"Mar 31, 2015",4.34,4.35,3.96,4.02,"163,313","22,752,100" +"Mar 30, 2015",4.60,4.61,4.03,4.34,"447,970","24,108,800" +"Mar 29, 2015",5.03,5.04,4.54,4.60,"216,958","26,317,500" +"Mar 28, 2015",4.75,5.05,4.71,5.04,"206,446","24,851,500" +"Mar 27, 2015",4.99,5.10,4.66,4.76,"218,735","26,088,700" +"Mar 26, 2015",5.28,5.56,4.77,4.99,"480,884","27,621,600" +"Mar 25, 2015",5.08,6.07,5.04,5.28,"902,236","26,565,000" +"Mar 24, 2015",4.98,5.25,4.73,5.07,"540,346","26,014,200" +"Mar 23, 2015",4.61,5.07,4.49,4.98,"354,223","24,081,000" +"Mar 22, 2015",4.64,4.83,4.32,4.61,"342,711","24,218,700" +"Mar 21, 2015",3.69,7.11,3.66,4.63,"819,105","19,240,700" +"Mar 20, 2015",3.35,3.83,3.34,3.70,"290,947","17,437,500" +"Mar 19, 2015",3.11,3.50,3.06,3.37,"162,473","16,210,100" +"Mar 18, 2015",3.27,3.40,3.06,3.09,"149,599","17,046,400" +"Mar 17, 2015",3.31,3.36,3.18,3.27,"82,356","17,203,000" +"Mar 16, 2015",3.13,3.34,2.97,3.30,"209,706","16,265,900" +"Mar 15, 2015",2.92,3.14,2.91,3.12,"57,656","15,203,700" +"Mar 14, 2015",2.90,3.12,2.84,2.93,"140,162","15,051,800" +"Mar 13, 2015",3.08,3.09,2.86,2.91,"240,126","15,981,700" +"Mar 12, 2015",3.13,3.22,3.06,3.07,"108,024","16,240,900" +"Mar 11, 2015",3.05,3.30,3.05,3.13,"169,890","15,804,600" +"Mar 10, 2015",3.54,3.54,2.92,3.03,"399,669","18,354,800" +"Mar 09, 2015",3.39,3.65,3.37,3.54,"62,809","17,573,400" +"Mar 08, 2015",3.43,3.45,3.35,3.39,"32,276","17,790,600" +"Mar 07, 2015",3.34,3.69,3.32,3.43,"45,834","17,279,300" +"Mar 06, 2015",3.41,3.47,3.29,3.33,"73,672","17,673,800" +"Mar 05, 2015",3.50,3.52,3.27,3.41,"146,630","18,128,000" +"Mar 04, 2015",3.45,3.77,3.40,3.50,"193,537","17,845,300" +"Mar 03, 2015",3.63,3.70,3.35,3.47,"254,781","18,783,500" +"Mar 02, 2015",3.33,3.68,3.27,3.62,"154,771","17,189,200" +"Mar 01, 2015",3.24,3.40,3.15,3.33,"89,917","16,746,200" +"Feb 28, 2015",3.03,3.24,2.95,3.24,"110,988","15,644,700" +"Feb 27, 2015",2.73,3.12,2.73,3.04,"118,275","14,100,600" +"Feb 26, 2015",2.77,2.80,2.67,2.73,"74,935","14,294,000" +"Feb 25, 2015",2.94,2.96,2.65,2.77,"134,546","15,133,300" +"Feb 24, 2015",2.53,2.98,2.46,2.94,"170,477","13,013,100" +"Feb 23, 2015",2.55,2.56,2.44,2.52,"80,898","13,148,500" +"Feb 22, 2015",2.78,2.86,2.47,2.53,"75,804","14,299,700" +"Feb 21, 2015",2.74,2.82,2.64,2.78,"110,159","14,076,800" +"Feb 20, 2015",2.83,2.83,2.66,2.74,"61,415","14,519,800" +"Feb 19, 2015",2.80,2.86,2.68,2.83,"84,624","14,398,200" +"Feb 18, 2015",2.64,2.85,2.51,2.84,"98,988","13,550,000" +"Feb 17, 2015",2.76,2.79,2.63,2.63,"103,557","14,143,700" +"Feb 16, 2015",2.77,2.90,2.69,2.75,"76,067","14,226,400" +"Feb 15, 2015",2.89,2.89,2.56,2.76,"212,369","14,819,700" +"Feb 14, 2015",2.92,3.14,2.75,2.88,"208,369","14,945,200" +"Feb 13, 2015",2.82,3.29,2.78,2.92,"228,439","14,443,300" +"Feb 12, 2015",3.20,3.40,2.67,2.81,"549,894","16,383,400" +"Feb 11, 2015",2.48,3.43,2.46,3.23,"774,898","12,679,100" +"Feb 10, 2015",2.16,2.49,2.06,2.49,"238,651","11,049,300" +"Feb 09, 2015",1.84,2.27,1.83,2.17,"270,445","9,392,880" +"Feb 08, 2015",1.86,1.86,1.80,1.84,"44,831","9,481,190" +"Feb 07, 2015",1.80,1.87,1.80,1.86,"30,169","9,163,350" +"Feb 06, 2015",1.77,1.87,1.74,1.79,"40,361","9,042,210" +"Feb 05, 2015",1.83,1.89,1.73,1.77,"49,522","9,349,800" +"Feb 04, 2015",1.78,1.86,1.77,1.83,"58,636","9,079,530" +"Feb 03, 2015",1.93,1.96,1.75,1.79,"62,006","9,820,270" +"Feb 02, 2015",1.88,1.96,1.78,1.93,"154,511","9,552,660" +"Feb 01, 2015",1.61,1.93,1.56,1.88,"296,157","8,174,880" +"Jan 31, 2015",1.64,1.68,1.60,1.61,"33,035","8,341,480" +"Jan 30, 2015",1.64,1.70,1.61,1.64,"53,994","8,332,160" +"Jan 29, 2015",1.64,1.68,1.58,1.64,"67,225","8,338,510" +"Jan 28, 2015",1.82,1.82,1.60,1.65,"67,481","9,238,150" +"Jan 27, 2015",1.87,1.89,1.68,1.82,"73,397","9,507,040" +"Jan 26, 2015",1.81,2.09,1.79,1.88,"110,222","9,158,080" +"Jan 25, 2015",1.74,1.82,1.72,1.81,"60,453","8,801,230" +"Jan 24, 2015",1.60,1.74,1.58,1.74,"51,767","8,120,840" +"Jan 23, 2015",1.63,1.64,1.56,1.59,"70,270","8,246,490" +"Jan 22, 2015",1.60,1.71,1.55,1.63,"73,737","8,084,380" +"Jan 21, 2015",1.43,1.62,1.42,1.60,"108,223","7,212,260" +"Jan 20, 2015",1.36,1.43,1.32,1.43,"68,855","6,855,510" +"Jan 19, 2015",1.31,1.37,1.31,1.37,"53,757","6,640,150" +"Jan 18, 2015",1.22,1.35,1.19,1.31,"43,795","6,179,800" +"Jan 17, 2015",1.27,1.29,1.18,1.22,"29,037","6,428,910" +"Jan 16, 2015",1.29,1.38,1.23,1.28,"67,351","6,493,510" +"Jan 15, 2015",1.08,1.35,1.08,1.29,"31,672","5,421,460" +"Jan 14, 2015",1.34,1.35,1.05,1.08,"41,255","6,754,020" +"Jan 13, 2015",1.66,1.67,1.33,1.35,"77,956","8,343,790" +"Jan 12, 2015",1.64,1.67,1.62,1.66,"46,532","8,232,030" +"Jan 11, 2015",1.66,1.69,1.62,1.64,"43,774","8,331,940" +"Jan 10, 2015",1.73,1.73,1.62,1.66,"65,124","8,665,460" +"Jan 09, 2015",1.72,1.74,1.69,1.71,"45,656","8,616,520" +"Jan 08, 2015",1.71,1.74,1.68,1.72,"38,890","8,594,610" +"Jan 07, 2015",1.72,1.75,1.69,1.72,"28,206","8,606,930" +"Jan 06, 2015",1.67,1.72,1.63,1.72,"31,130","8,386,380" +"Jan 05, 2015",1.63,1.69,1.61,1.67,"43,764","8,171,360" +"Jan 04, 2015",1.72,1.74,1.56,1.63,"60,683","8,596,550" +"Jan 03, 2015",1.94,1.97,1.72,1.72,"62,136","9,706,160" +"Jan 02, 2015",1.94,1.95,1.90,1.94,"33,549","9,710,140" +"Jan 01, 2015",1.97,1.97,1.93,1.94,"14,957","9,860,760" +"Dec 31, 2014",1.89,1.98,1.88,1.97,"52,644","9,455,910" +"Dec 30, 2014",1.92,1.95,1.89,1.89,"42,981","9,570,430" +"Dec 29, 2014",1.95,1.98,1.91,1.91,"51,742","9,731,420" +"Dec 28, 2014",1.95,1.98,1.92,1.95,"32,002","9,697,080" +"Dec 27, 2014",2.03,2.03,1.90,1.95,"44,232","10,096,700" +"Dec 26, 2014",1.82,2.07,1.78,2.03,"81,565","9,051,380" +"Dec 25, 2014",1.92,1.93,1.78,1.80,"67,416","9,570,580" +"Dec 24, 2014",1.92,1.99,1.76,1.93,"121,397","9,532,850" +"Dec 23, 2014",1.90,1.95,1.87,1.92,"41,369","9,456,910" +"Dec 22, 2014",1.91,2.01,1.86,1.91,"98,570","9,465,580" +"Dec 21, 2014",1.98,5.78,1.90,1.91,"77,552","9,816,190" +"Dec 20, 2014",1.88,2.01,1.87,1.98,"43,232","9,327,450" +"Dec 19, 2014",1.82,1.91,1.78,1.89,"47,170","9,006,200" +"Dec 18, 2014",1.94,1.94,1.77,1.81,"80,842","9,596,030" +"Dec 17, 2014",1.98,2.01,1.85,1.94,"90,504","9,799,650" +"Dec 16, 2014",2.13,2.13,1.97,1.98,"71,365","10,533,600" +"Dec 15, 2014",2.24,2.24,2.11,2.13,"80,270","11,055,400" +"Dec 14, 2014",2.23,2.26,2.21,2.24,"29,243","11,008,700" +"Dec 13, 2014",2.27,2.27,2.22,2.24,"26,290","11,197,200" +"Dec 12, 2014",2.26,2.28,2.25,2.27,"31,940","11,154,900" +"Dec 11, 2014",2.23,2.33,2.20,2.29,"34,058","11,019,200" +"Dec 10, 2014",2.26,2.27,2.22,2.24,"39,110","11,141,100" +"Dec 09, 2014",2.29,2.30,2.20,2.26,"42,493","11,274,800" +"Dec 08, 2014",2.38,2.38,2.28,2.30,"39,250","11,700,300" +"Dec 07, 2014",2.36,2.39,2.33,2.37,"64,326","11,614,600" +"Dec 06, 2014",2.37,2.39,2.33,2.35,"50,201","11,636,200" +"Dec 05, 2014",2.33,2.38,2.31,2.37,"53,824","11,434,000" +"Dec 04, 2014",2.43,2.46,2.32,2.33,"72,131","11,960,500" +"Dec 03, 2014",2.43,2.44,2.36,2.43,"78,398","11,919,100" +"Dec 02, 2014",2.36,2.45,2.33,2.43,"93,651","11,572,600" +"Dec 01, 2014",2.38,2.41,2.35,2.37,"46,362","11,682,300" +"Nov 30, 2014",2.40,2.43,2.34,2.39,"43,116","11,762,700" +"Nov 29, 2014",2.38,2.44,2.35,2.37,"57,108","11,650,000" +"Nov 28, 2014",2.33,2.41,2.28,2.38,"46,759","11,398,800" +"Nov 27, 2014",2.39,2.40,2.29,2.32,"85,433","11,715,200" +"Nov 26, 2014",2.37,2.44,2.33,2.36,"98,080","11,580,000" +"Nov 25, 2014",2.31,2.42,2.28,2.37,"59,745","11,270,300" +"Nov 24, 2014",2.30,2.39,2.27,2.32,"59,481","11,219,600" +"Nov 23, 2014",2.26,2.33,2.24,2.31,"52,642","11,007,000" +"Nov 22, 2014",2.22,2.30,2.20,2.26,"56,526","10,836,200" +"Nov 21, 2014",2.26,2.27,2.20,2.22,"52,991","11,033,900" +"Nov 20, 2014",2.37,2.37,2.25,2.26,"111,780","11,543,700" +"Nov 19, 2014",2.37,2.44,2.34,2.38,"87,226","11,515,900" +"Nov 18, 2014",2.33,2.45,2.30,2.36,"217,493","11,318,600" +"Nov 17, 2014",2.73,2.78,2.29,2.33,"225,043","13,283,300" +"Nov 16, 2014",2.48,2.77,2.48,2.74,"135,202","12,072,000" +"Nov 15, 2014",2.42,2.50,2.29,2.49,"83,032","11,770,700" +"Nov 14, 2014",2.56,2.56,2.29,2.41,"106,611","12,427,100" +"Nov 13, 2014",2.66,2.77,2.47,2.58,"108,337","12,889,400" +"Nov 12, 2014",2.43,2.85,2.43,2.64,"229,563","11,786,600" +"Nov 11, 2014",2.54,2.65,2.38,2.43,"193,795","12,292,600" +"Nov 10, 2014",2.98,3.00,2.52,2.53,"311,577","14,455,600" +"Nov 09, 2014",2.73,3.01,2.68,2.99,"375,396","13,233,100" +"Nov 08, 2014",2.13,2.76,2.12,2.73,"310,275","10,305,200" +"Nov 07, 2014",1.99,2.50,1.99,2.13,"383,517","9,635,590" +"Nov 06, 2014",1.75,1.99,1.74,1.99,"82,374","8,460,600" +"Nov 05, 2014",1.65,1.78,1.65,1.75,"61,099","7,955,980" +"Nov 04, 2014",1.62,1.71,1.57,1.65,"67,425","7,836,300" +"Nov 03, 2014",1.66,1.73,1.63,1.63,"38,374","7,996,890" +"Nov 02, 2014",1.67,1.75,1.65,1.66,"41,301","8,040,050" +"Nov 01, 2014",1.79,1.82,1.62,1.67,"32,686","8,623,210" +"Oct 31, 2014",1.78,1.82,1.73,1.79,"53,915","8,565,990" +"Oct 30, 2014",1.61,1.80,1.61,1.79,"90,240","7,731,250" +"Oct 29, 2014",1.89,1.91,1.60,1.61,"135,790","9,097,940" +"Oct 28, 2014",1.92,1.95,1.88,1.90,"33,227","9,221,770" +"Oct 27, 2014",1.93,1.96,1.90,1.91,"31,037","9,228,950" +"Oct 26, 2014",1.92,2.01,1.90,1.93,"40,296","9,181,280" +"Oct 25, 2014",2.03,2.05,1.92,1.92,"40,232","9,697,730" +"Oct 24, 2014",2.10,2.11,2.00,2.04,"61,719","10,052,600" +"Oct 23, 2014",2.07,2.12,2.03,2.11,"50,299","9,884,060" +"Oct 22, 2014",2.07,2.19,2.04,2.07,"100,270","9,888,470" +"Oct 21, 2014",2.10,2.19,2.06,2.08,"70,427","10,034,800" +"Oct 20, 2014",2.26,2.28,2.08,2.11,"111,213","10,792,100" +"Oct 19, 2014",2.29,2.32,2.24,2.27,"41,570","10,921,900" +"Oct 18, 2014",2.28,2.36,2.21,2.29,"40,729","10,828,300" +"Oct 17, 2014",2.18,2.48,2.14,2.27,"82,247","10,347,500" +"Oct 16, 2014",2.07,2.30,2.07,2.18,"104,953","9,846,070" +"Oct 15, 2014",2.07,2.24,2.00,2.07,"87,647","9,824,590" +"Oct 14, 2014",2.57,2.57,2.04,2.06,"218,533","12,198,800" +"Oct 13, 2014",2.13,2.62,2.04,2.57,"136,242","10,100,600" +"Oct 12, 2014",2.16,2.18,2.04,2.14,"90,788","10,251,400" +"Oct 11, 2014",2.24,2.28,2.04,2.17,"103,367","10,585,800" +"Oct 10, 2014",2.39,2.47,2.23,2.24,"63,434","11,325,100" +"Oct 09, 2014",2.33,2.46,2.26,2.40,"107,387","11,026,600" +"Oct 08, 2014",2.12,2.36,2.09,2.34,"61,348","10,013,700" +"Oct 07, 2014",2.25,2.34,2.05,2.13,"149,260","10,621,100" +"Oct 06, 2014",2.25,2.42,2.14,2.25,"51,204","10,621,800" +"Oct 05, 2014",2.24,2.32,2.07,2.25,"54,743","10,532,900" +"Oct 04, 2014",2.40,2.50,2.16,2.24,"55,246","11,314,000" +"Oct 03, 2014",2.44,2.52,2.36,2.40,"58,977","11,461,000" +"Oct 02, 2014",2.46,2.49,2.41,2.44,"45,955","11,578,000" +"Oct 01, 2014",2.70,2.88,2.45,2.46,"223,263","12,700,400" +"Sep 30, 2014",2.86,2.97,2.62,2.70,"154,649","13,412,300" +"Sep 29, 2014",2.90,3.05,2.82,2.85,"75,316","13,597,700" +"Sep 28, 2014",2.84,3.04,2.75,2.90,"120,161","13,315,400" +"Sep 27, 2014",2.88,2.97,2.77,2.84,"69,607","13,511,200" +"Sep 26, 2014",3.00,3.05,2.80,2.89,"99,224","14,055,000" +"Sep 25, 2014",3.34,3.34,2.93,3.00,"102,167","15,629,100" +"Sep 24, 2014",3.42,10.31,3.34,3.34,"74,906","15,981,900" +"Sep 23, 2014",3.36,3.51,3.17,3.40,"146,543","15,705,000" +"Sep 22, 2014",2.97,3.40,2.97,3.36,"138,652","13,883,800" +"Sep 21, 2014",3.18,3.27,2.92,2.97,"142,460","14,832,500" +"Sep 20, 2014",3.43,3.58,3.14,3.18,"211,501","15,998,300" +"Sep 19, 2014",3.87,3.92,3.37,3.43,"353,146","18,024,200" +"Sep 18, 2014",3.78,3.95,3.59,3.87,"438,932","17,592,300" +"Sep 17, 2014",3.33,3.88,3.30,3.75,"574,556","15,496,100" +"Sep 16, 2014",3.09,3.36,3.04,3.33,"130,826","14,358,700" +"Sep 15, 2014",2.80,3.37,2.77,3.07,"288,266","13,008,200" +"Sep 14, 2014",2.88,2.91,2.77,2.80,"93,526","13,379,600" +"Sep 13, 2014",2.85,2.89,2.77,2.87,"85,324","13,233,400" +"Sep 12, 2014",2.81,2.85,2.73,2.85,"64,957","13,041,200" +"Sep 11, 2014",2.82,2.87,2.77,2.80,"39,876","13,101,500" +"Sep 10, 2014",2.91,2.95,2.82,2.82,"61,808","13,508,300" +"Sep 09, 2014",2.78,2.93,2.73,2.91,"58,552","12,872,700" +"Sep 08, 2014",2.90,2.95,2.74,2.78,"89,576","13,432,500" +"Sep 07, 2014",2.98,3.09,2.90,2.90,"70,704","13,777,400" +"Sep 06, 2014",2.84,3.21,2.79,2.98,"221,277","13,110,700" +"Sep 05, 2014",3.09,3.09,2.68,2.84,"241,196","14,256,300" +"Sep 04, 2014",2.66,3.40,2.60,3.08,"393,252","12,295,500" +"Sep 03, 2014",2.32,2.78,2.30,2.64,"173,985","10,716,400" +"Sep 02, 2014",2.27,2.36,2.26,2.32,"52,918","10,450,100" +"Sep 01, 2014",2.40,2.42,2.27,2.27,"73,377","11,072,200" +"Aug 31, 2014",2.44,2.47,2.22,2.41,"112,735","11,238,900" +"Aug 30, 2014",2.55,2.60,2.35,2.43,"85,691","11,735,400" +"Aug 29, 2014",2.38,2.59,2.36,2.55,"148,519","10,944,500" +"Aug 28, 2014",2.29,2.55,2.15,2.37,"158,460","10,516,400" +"Aug 27, 2014",2.72,2.72,2.18,2.29,"328,963","12,514,400" +"Aug 26, 2014",2.69,2.88,2.57,2.72,"157,503","12,326,200" +"Aug 25, 2014",3.09,3.09,2.67,2.68,"133,764","14,164,300" +"Aug 24, 2014",2.99,3.13,2.98,3.09,"64,140","13,697,900" +"Aug 23, 2014",3.17,3.31,2.98,2.99,"132,039","14,503,600" +"Aug 22, 2014",3.37,3.42,2.81,3.17,"286,798","15,430,600" +"Aug 21, 2014",3.80,3.89,3.37,3.38,"241,925","17,412,100" +"Aug 20, 2014",3.36,3.91,3.18,3.81,"722,557","15,377,700" +"Aug 19, 2014",1.55,3.32,1.44,3.32,"674,022","7,077,960" +"Aug 18, 2014",2.36,2.49,1.37,1.54,"699,964","10,783,300" +"Aug 17, 2014",2.94,3.04,2.20,2.36,"370,021","13,439,000" +"Aug 16, 2014",3.64,3.64,2.92,2.92,"296,592","16,619,900" +"Aug 15, 2014",4.09,4.41,3.41,3.64,"276,892","18,640,900" +"Aug 14, 2014",4.87,4.91,3.87,4.06,"197,663","22,211,800" +"Aug 13, 2014",5.02,5.09,4.34,4.86,"287,212","22,864,000" +"Aug 12, 2014",5.07,5.15,4.91,5.02,"94,300","23,097,300" +"Aug 11, 2014",5.72,5.74,5.05,5.08,"223,309","26,027,300" +"Aug 10, 2014",5.60,5.86,5.39,5.72,"218,033","25,451,100" +"Aug 09, 2014",6.03,6.04,5.53,5.59,"235,890","27,396,600" +"Aug 08, 2014",5.66,6.05,5.65,5.99,"269,415","25,676,800" +"Aug 07, 2014",5.77,5.84,5.49,5.65,"140,303","26,184,200" +"Aug 06, 2014",5.39,5.89,5.39,5.77,"211,361","24,444,200" +"Aug 05, 2014",5.31,5.47,5.20,5.41,"107,685","24,053,200" +"Aug 04, 2014",5.82,5.82,5.30,5.31,"179,607","26,380,600" +"Aug 03, 2014",5.70,6.13,5.58,5.80,"280,722","25,819,300" +"Aug 02, 2014",5.63,6.00,5.62,5.71,"185,190","25,475,400" +"Aug 01, 2014",5.55,5.81,5.22,5.64,"252,698","25,079,000" +"Jul 31, 2014",4.46,5.61,4.39,5.57,"387,401","20,134,700" +"Jul 30, 2014",4.80,4.94,4.30,4.45,"329,136","21,674,000" +"Jul 29, 2014",5.19,5.28,4.68,4.79,"294,949","23,416,800" +"Jul 28, 2014",5.83,5.87,5.17,5.17,"405,543","26,303,900" +"Jul 27, 2014",5.97,5.97,5.71,5.83,"175,722","26,902,000" +"Jul 26, 2014",6.08,6.08,5.77,5.97,"175,004","27,359,100" +"Jul 25, 2014",6.18,6.22,6.02,6.07,"234,015","27,805,400" +"Jul 24, 2014",6.37,6.49,6.13,6.18,"167,948","28,622,700" +"Jul 23, 2014",6.40,6.69,6.35,6.37,"134,307","28,768,400" +"Jul 22, 2014",6.76,6.76,6.26,6.41,"183,517","30,373,400" +"Jul 21, 2014",7.11,7.15,6.69,6.77,"121,175","31,914,400" +"Jul 20, 2014",7.06,7.26,6.96,7.11,"137,239","31,670,100" +"Jul 19, 2014",7.21,7.23,7.00,7.06,"99,443","32,320,400" +"Jul 18, 2014",7.42,7.90,6.95,7.21,"729,493","33,232,100" +"Jul 17, 2014",6.38,7.78,6.25,7.44,"699,285","28,560,700" +"Jul 16, 2014",6.32,6.50,5.75,6.35,"351,827","28,261,700" +"Jul 15, 2014",6.18,6.46,5.67,6.30,"388,889","27,620,600" +"Jul 14, 2014",6.36,6.44,6.04,6.20,"255,024","28,401,500" +"Jul 13, 2014",6.54,6.65,6.33,6.35,"189,565","29,207,800" +"Jul 12, 2014",6.57,6.70,6.45,6.54,"136,625","29,318,500" +"Jul 11, 2014",6.77,6.98,6.48,6.52,"354,126","30,178,400" +"Jul 10, 2014",7.11,7.15,6.36,6.79,"299,842","31,652,000" +"Jul 09, 2014",7.17,7.41,7.09,7.10,"255,938","31,920,700" +"Jul 08, 2014",6.98,7.64,6.82,7.17,"578,868","31,048,700" +"Jul 07, 2014",6.67,6.87,6.16,6.53,"237,262","29,664,700" +"Jul 06, 2014",7.13,7.33,6.02,6.66,"349,136","31,701,100" +"Jul 05, 2014",7.50,7.54,6.48,7.12,"414,546","33,295,300" +"Jul 04, 2014",7.77,8.05,7.56,7.56,"250,875","34,491,300" +"Jul 03, 2014",7.00,8.37,6.19,7.82,"946,899","31,051,700" +"Jul 02, 2014",7.97,8.30,6.14,6.99,"1,070,360","35,317,900" +"Jul 01, 2014",8.93,9.13,7.82,7.90,"689,084","39,564,800" +"Jun 30, 2014",9.19,9.44,8.28,8.93,"1,216,120","40,669,900" +"Jun 29, 2014",9.51,9.73,9.12,9.23,"262,898","42,086,500" +"Jun 28, 2014",9.84,9.86,9.34,9.53,"287,441","43,494,000" +"Jun 27, 2014",10.07,10.25,9.84,10.09,"362,067","44,475,800" +"Jun 26, 2014",8.97,10.63,8.97,10.00,"942,175","39,622,400" +"Jun 25, 2014",9.42,9.53,8.99,8.99,"243,528","41,587,200" +"Jun 24, 2014",9.80,9.90,9.44,9.44,"327,520","43,214,300" +"Jun 23, 2014",9.45,10.03,9.45,9.80,"345,384","41,650,300" +"Jun 22, 2014",9.30,9.95,9.27,9.46,"287,288","40,952,800" +"Jun 21, 2014",10.24,10.24,8.91,9.29,"1,003,310","45,082,300" +"Jun 20, 2014",10.98,12.40,8.92,10.34,"4,047,720","48,306,500" +"Jun 19, 2014",10.22,11.12,10.00,10.97,"589,450","44,912,000" +"Jun 18, 2014",10.29,10.52,9.91,10.22,"475,249","45,190,900" +"Jun 17, 2014",10.12,10.45,10.04,10.21,"305,768","44,424,600" +"Jun 16, 2014",10.23,10.44,10.09,10.13,"427,550","44,871,400" +"Jun 15, 2014",10.24,10.35,9.54,10.35,"274,260","44,895,900" +"Jun 14, 2014",10.68,10.68,9.78,10.24,"514,834","46,763,800" +"Jun 13, 2014",10.16,10.89,10.16,10.64,"426,354","44,453,800" +"Jun 12, 2014",10.38,11.35,10.02,10.18,"895,885","45,377,400" +"Jun 11, 2014",11.65,11.65,10.27,10.27,"724,358","50,928,300" +"Jun 10, 2014",9.56,11.84,9.42,11.65,"1,541,710","41,793,000" +"Jun 09, 2014",9.50,9.82,8.68,9.54,"1,311,350","41,476,200" +"Jun 08, 2014",10.42,11.00,8.75,9.50,"1,585,220","45,474,400" +"Jun 07, 2014",11.80,11.80,10.38,10.38,"506,101","51,452,900" +"Jun 06, 2014",10.61,12.10,10.15,11.77,"1,613,890","46,236,900" +"Jun 05, 2014",12.46,12.62,10.61,10.61,"1,336,970","54,275,500" +"Jun 04, 2014",13.83,13.89,12.03,12.50,"1,454,730","60,216,600" +"Jun 03, 2014",14.52,14.67,12.81,13.90,"3,096,930","63,173,000" +"Jun 02, 2014",12.92,16.00,12.73,14.48,"4,918,700","56,183,900" +"Jun 01, 2014",11.24,13.75,11.19,12.93,"3,460,750","48,841,800" +"May 31, 2014",11.09,12.50,10.99,11.33,"2,675,190","48,142,000" +"May 30, 2014",9.38,11.97,8.41,11.05,"5,769,570","40,678,700" +"May 29, 2014",7.16,9.94,6.13,9.38,"6,110,000","31,060,800" +"May 28, 2014",10.59,10.68,6.94,7.21,"3,909,160","45,895,300" +"May 27, 2014",11.27,12.07,8.31,10.57,"3,730,600","48,786,600" +"May 26, 2014",15.02,15.18,8.40,11.29,"260,919","64,986,200" +"May 25, 2014",12.06,15.15,11.85,15.13,"3,625,030","52,126,000" +"May 24, 2014",13.51,13.85,10.63,12.10,"3,637,020","58,371,700" +"May 23, 2014",11.15,15.03,11.06,13.49,"7,267,510","48,114,100" +"May 22, 2014",8.00,11.23,7.98,11.23,"4,383,980","34,518,300" +"May 21, 2014",6.88,8.00,6.78,7.99,"1,414,570","29,664,200" +"May 20, 2014",6.93,7.06,6.13,6.88,"1,290,930","29,834,300" +"May 19, 2014",6.48,7.22,6.12,6.94,"1,655,720","27,873,100" +"May 18, 2014",4.71,6.38,4.22,6.38,"2,041,030","20,236,200" +"May 17, 2014",5.92,6.07,4.11,4.74,"1,637,800","25,430,500" +"May 16, 2014",5.84,6.62,4.99,5.92,"2,408,390","25,025,600" +"May 15, 2014",4.01,7.34,4.00,5.76,"3,215,550","17,183,700" +"May 14, 2014",2.75,4.69,2.72,4.01,"1,721,090","11,779,400" +"May 13, 2014",2.47,2.80,2.43,2.77,"415,759","10,560,100" +"May 12, 2014",2.56,2.66,2.15,2.47,"760,914","10,934,800" +"May 11, 2014",2.54,2.82,2.54,2.57,"569,871","10,825,500" +"May 10, 2014",2.23,2.88,2.04,2.57,"854,388","9,492,880" +"May 09, 2014",1.65,2.33,1.63,2.23,"520,876","7,011,350" +"May 08, 2014",1.61,1.74,1.61,1.65,"84,669","6,841,980" +"May 07, 2014",1.61,1.69,1.56,1.63,"100,953","6,817,910" +"May 06, 2014",1.68,1.71,1.60,1.61,"75,746","7,096,260" +"May 05, 2014",1.56,1.84,1.52,1.67,"291,678","6,598,260" +"May 04, 2014",1.19,1.70,1.16,1.55,"275,743","5,002,930" +"May 03, 2014",1.35,1.35,1.14,1.20,"93,670","5,661,610" +"May 02, 2014",1.51,1.54,1.18,1.35,"171,901","6,343,910" +"May 01, 2014",1.54,1.59,1.47,1.52,"232,684","6,438,560" +"Apr 30, 2014",1.63,1.66,1.49,1.54,"38,202","6,827,410" +"Apr 29, 2014",1.67,1.70,1.45,1.64,"302,458","6,952,590" +"Apr 28, 2014",1.67,1.77,1.62,1.67,"198,793","6,957,830" +"Apr 27, 2014",1.70,2.00,1.54,1.71,"509,028","7,054,200" +"Apr 26, 2014",1.71,2.41,1.39,1.72,"1,204,200","7,094,160" +"Apr 25, 2014",1.06,1.97,1.00,1.69,"794,049","4,372,240" +"Apr 24, 2014",0.871977,1.15,0.871977,1.06,"329,106","3,596,660" +"Apr 23, 2014",0.722732,1.01,0.713825,0.873071,"196,373","2,973,610" +"Apr 22, 2014",0.707657,0.728795,0.666159,0.722089,"72,972","2,903,710" +"Apr 21, 2014",0.722222,0.745336,0.673071,0.708118,"29,266","2,955,240" +"Apr 20, 2014",0.747391,0.754119,0.689135,0.722926,"30,229","3,050,050" +"Apr 19, 2014",0.794215,0.794215,0.701508,0.736829,"57,416","3,232,440" +"Apr 18, 2014",0.618219,1.03,0.612899,0.789777,"293,384","2,509,430" +"Apr 17, 2014",0.657735,0.669649,0.610727,0.615856,"19,435","2,662,660" +"Apr 16, 2014",0.655849,0.687299,0.631659,0.655656,"23,860","2,647,720" +"Apr 15, 2014",0.587995,0.653352,0.576325,0.647564,"28,751","2,367,280" +"Apr 14, 2014",0.538982,0.601200,0.521968,0.583917,"29,214","2,164,120" +"Apr 13, 2014",0.572342,0.576653,0.520363,0.539027,"15,789","2,291,840" +"Apr 12, 2014",0.548831,0.591372,0.535384,0.571875,"18,959","2,191,980" +"Apr 11, 2014",0.453743,0.576868,0.441314,0.548907,"18,946","1,807,350" +"Apr 10, 2014",0.587616,0.591656,0.448960,0.457036,"16,417","2,334,430" +"Apr 09, 2014",0.603431,0.616730,0.583104,0.587437,"9,604","2,390,830" +"Apr 08, 2014",0.606079,0.628222,0.580698,0.603018,"21,411","2,395,150" +"Apr 07, 2014",0.647800,0.649330,0.590722,0.604100,"45,233","2,552,670" +"Apr 06, 2014",0.700828,0.723713,0.630182,0.641513,"13,167","2,754,220" +"Apr 05, 2014",0.640305,0.703904,0.620445,0.700444,"28,674","2,509,580" +"Apr 04, 2014",0.640371,0.662537,0.625280,0.648937,"11,863","2,502,840" +"Apr 03, 2014",0.614065,0.666765,0.573639,0.638183,"18,610","2,393,680" +"Apr 02, 2014",0.725259,0.740497,0.589991,0.615044,"21,722","2,819,600" +"Apr 01, 2014",0.641783,0.747204,0.638385,0.724105,"36,211","2,488,370" +"Mar 31, 2014",0.665123,0.686890,0.624873,0.641774,"15,608","2,571,600" +"Mar 30, 2014",0.708306,0.710038,0.612809,0.662486,"30,985","2,731,140" +"Mar 29, 2014",0.709294,0.728762,0.702573,0.703475,"23,667","2,727,370" +"Mar 28, 2014",0.692062,0.774768,0.683257,0.697426,"27,851","2,653,470" +"Mar 27, 2014",0.864728,0.865513,0.683500,0.683500,"32,991","3,305,920" +"Mar 26, 2014",0.819494,0.870226,0.790430,0.858815,"39,790","3,124,140" +"Mar 25, 2014",0.868912,0.900979,0.795766,0.820100,"78,095","3,302,840" +"Mar 24, 2014",0.719851,0.892484,0.700397,0.866518,"136,677","2,727,950" +"Mar 23, 2014",0.715596,0.728952,0.693478,0.718257,"34,977","2,703,390" +"Mar 22, 2014",0.704266,0.718955,0.681694,0.714680,"24,618","2,652,100" +"Mar 21, 2014",0.724498,0.751899,0.679063,0.704648,"28,087","2,719,600" +"Mar 20, 2014",0.743256,0.755714,0.701852,0.725089,"42,290","2,781,320" +"Mar 19, 2014",0.750897,0.768236,0.728004,0.743559,"35,742","2,800,990" +"Mar 18, 2014",0.779270,0.780172,0.730293,0.752210,"39,252","2,897,450" +"Mar 17, 2014",0.772496,0.821393,0.749368,0.781925,"34,416","2,863,030" +"Mar 16, 2014",0.791673,0.800764,0.755205,0.775647,"39,429","2,924,440" +"Mar 15, 2014",0.812077,0.816057,0.739031,0.791200,"30,817","2,979,000" +"Mar 14, 2014",0.833380,0.846080,0.785160,0.811341,"26,274","3,057,150" +"Mar 13, 2014",0.865569,0.895094,0.810772,0.833336,"31,123","3,166,030" +"Mar 12, 2014",0.888208,0.953882,0.858214,0.865936,"39,530","3,238,290" +"Mar 11, 2014",0.807598,0.922435,0.764712,0.891300,"42,234","2,934,810" +"Mar 10, 2014",0.872114,0.912160,0.745242,0.810256,"45,946","3,159,030" +"Mar 09, 2014",0.913189,0.958778,0.806353,0.872964,"48,781","3,296,790" +"Mar 08, 2014",0.911867,0.953494,0.856860,0.914905,"70,281","3,285,680" +"Mar 07, 2014",1.06,1.10,0.877912,0.877912,"112,877","3,787,000" +"Mar 06, 2014",1.03,1.05,0.952003,1.05,"68,896","3,692,890" +"Mar 05, 2014",0.987192,1.07,0.941151,1.03,"93,138","3,515,760" +"Mar 04, 2014",1.21,1.21,0.970883,0.987557,"90,550","4,283,970" +"Mar 03, 2014",1.03,4.40,0.935749,1.21,"271,197","3,651,050" +"Mar 02, 2014",0.936036,1.08,0.815903,1.03,"148,259","3,298,980" +"Mar 01, 2014",0.549616,1.07,0.528973,0.937342,"252,311","1,929,800" +"Feb 28, 2014",0.618662,0.625539,0.458697,0.550661,"60,517","2,163,860" +"Feb 27, 2014",0.616643,0.742251,0.549852,0.619390,"15,148","2,148,350" +"Feb 26, 2014",0.620399,0.739818,0.494515,0.619451,"49,321","2,153,440" +"Feb 25, 2014",0.839383,0.839383,0.527474,0.527474,"69,493","2,902,860" +"Feb 24, 2014",1.18,1.19,0.418532,0.841903,"109,256","4,082,000" +"Feb 23, 2014",1.15,3.36,0.623443,1.15,"115,234","3,945,250" +"Feb 22, 2014",1.12,1.26,0.696502,1.24,"101,024","3,833,460" +"Feb 21, 2014",1.05,1.33,1.02,1.13,"83,008","3,590,320" +"Feb 20, 2014",0.941944,1.23,0.894865,1.06,"93,281","3,196,180" +"Feb 19, 2014",1.04,1.21,0.851995,0.941647,"60,551","3,497,850" +"Feb 18, 2014",1.18,1.50,0.841751,1.04,"160,779","3,960,320" +"Feb 17, 2014",0.406039,1.50,0.402588,1.45,"178,618","1,360,260" +"Feb 16, 2014",0.325840,0.459833,0.310345,0.406976,"28,017","1,085,280" +"Feb 15, 2014",0.331111,0.354461,0.219434,0.314865,"21,119","1,092,120" +"Feb 14, 2014",0.213899,0.378883,0.213899,0.374024,"15,422","702,537" diff --git a/data/ethereum_classic_price.csv b/data/ethereum_classic_price.csv new file mode 100644 index 0000000..c20375b --- /dev/null +++ b/data/ethereum_classic_price.csv @@ -0,0 +1,578 @@ +Date,Open,High,Low,Close,Volume,Market Cap +"Feb 20, 2018",39.41,43.96,38.23,38.47,"1,175,890,000","3,940,010,000" +"Feb 19, 2018",34.69,40.26,33.93,39.29,"992,256,000","3,467,860,000" +"Feb 18, 2018",35.01,35.08,31.52,34.88,"456,829,000","3,498,390,000" +"Feb 17, 2018",34.97,35.40,34.38,34.99,"418,534,000","3,493,650,000" +"Feb 16, 2018",34.43,35.34,32.90,35.03,"456,754,000","3,439,180,000" +"Feb 15, 2018",34.83,35.65,32.83,34.53,"635,228,000","3,477,970,000" +"Feb 14, 2018",34.32,36.44,33.40,35.04,"1,055,340,000","3,426,860,000" +"Feb 13, 2018",29.88,34.73,28.32,33.96,"1,135,950,000","2,982,730,000" +"Feb 12, 2018",24.31,30.33,24.31,29.88,"541,766,000","2,425,800,000" +"Feb 11, 2018",24.53,26.00,21.42,24.13,"378,189,000","2,447,400,000" +"Feb 10, 2018",25.95,26.65,23.08,24.52,"256,181,000","2,588,640,000" +"Feb 09, 2018",21.89,26.21,21.00,26.00,"393,049,000","2,182,530,000" +"Feb 08, 2018",18.15,21.96,18.15,21.79,"265,155,000","1,809,300,000" +"Feb 07, 2018",19.18,20.45,17.45,18.16,"212,987,000","1,912,010,000" +"Feb 06, 2018",16.75,19.42,14.06,19.39,"318,212,000","1,669,530,000" +"Feb 05, 2018",20.76,21.19,15.89,16.53,"171,500,000","2,068,330,000" +"Feb 04, 2018",24.19,24.73,19.91,21.04,"218,348,000","2,409,210,000" +"Feb 03, 2018",23.15,24.74,20.76,24.20,"179,081,000","2,305,470,000" +"Feb 02, 2018",24.95,24.95,18.37,23.07,"340,095,000","2,484,190,000" +"Feb 01, 2018",28.77,28.88,23.74,24.97,"251,254,000","2,863,780,000" +"Jan 31, 2018",27.21,28.76,25.96,28.76,"271,852,000","2,707,440,000" +"Jan 30, 2018",31.77,31.77,26.98,27.13,"235,160,000","3,160,490,000" +"Jan 29, 2018",33.21,33.66,30.97,31.71,"197,076,000","3,303,240,000" +"Jan 28, 2018",29.62,34.40,29.62,32.90,"350,799,000","2,945,280,000" +"Jan 27, 2018",28.76,30.13,28.15,29.49,"127,839,000","2,858,610,000" +"Jan 26, 2018",29.10,29.69,26.82,28.80,"198,045,000","2,892,380,000" +"Jan 25, 2018",29.89,30.39,28.79,29.19,"162,749,000","2,969,790,000" +"Jan 24, 2018",28.47,30.54,28.08,29.60,"187,789,000","2,828,350,000" +"Jan 23, 2018",29.28,30.17,26.55,28.37,"230,031,000","2,907,490,000" +"Jan 22, 2018",30.59,32.84,26.92,29.26,"321,230,000","3,037,400,000" +"Jan 21, 2018",35.49,36.21,29.28,30.32,"381,507,000","3,523,310,000" +"Jan 20, 2018",32.09,35.56,32.09,35.01,"418,291,000","3,184,770,000" +"Jan 19, 2018",30.03,34.34,29.07,31.70,"394,037,000","2,979,260,000" +"Jan 18, 2018",29.24,32.89,28.02,30.19,"455,046,000","2,900,830,000" +"Jan 17, 2018",28.38,30.36,22.49,29.12,"598,707,000","2,814,880,000" +"Jan 16, 2018",40.49,40.49,23.26,28.46,"699,985,000","4,014,070,000" +"Jan 15, 2018",42.68,43.70,40.43,40.50,"615,007,000","4,230,510,000" +"Jan 14, 2018",42.89,46.50,40.85,42.96,"1,314,400,000","4,250,660,000" +"Jan 13, 2018",36.18,43.16,35.78,42.39,"876,581,000","3,584,650,000" +"Jan 12, 2018",33.06,37.03,31.91,36.40,"536,064,000","3,274,750,000" +"Jan 11, 2018",36.91,37.97,31.43,32.79,"586,658,000","3,654,630,000" +"Jan 10, 2018",38.13,39.27,34.68,36.95,"862,859,000","3,774,740,000" +"Jan 09, 2018",34.09,39.05,31.76,38.32,"808,371,000","3,374,260,000" +"Jan 08, 2018",41.12,44.41,29.53,34.19,"798,928,000","4,069,110,000" +"Jan 07, 2018",38.44,42.44,38.42,40.79,"423,276,000","3,802,870,000" +"Jan 06, 2018",36.31,38.99,35.90,38.42,"362,469,000","3,591,720,000" +"Jan 05, 2018",36.17,38.28,35.90,36.20,"517,583,000","3,576,720,000" +"Jan 04, 2018",34.44,39.35,32.31,36.32,"1,733,940,000","3,404,930,000" +"Jan 03, 2018",34.91,35.51,32.84,34.86,"910,507,000","3,450,400,000" +"Jan 02, 2018",34.46,38.03,34.05,34.92,"615,984,000","3,405,130,000" +"Jan 01, 2018",28.05,37.03,27.32,34.17,"870,413,000","2,770,760,000" +"Dec 31, 2017",26.74,28.43,26.64,28.00,"169,331,000","2,640,600,000" +"Dec 30, 2017",30.04,30.04,26.25,26.92,"241,645,000","2,965,900,000" +"Dec 29, 2017",29.65,30.67,28.16,30.03,"239,663,000","2,926,400,000" +"Dec 28, 2017",32.16,32.24,28.28,29.53,"307,104,000","3,173,780,000" +"Dec 27, 2017",32.83,33.22,31.26,32.14,"217,743,000","3,239,130,000" +"Dec 26, 2017",32.46,33.99,31.97,32.90,"317,646,000","3,201,840,000" +"Dec 25, 2017",30.91,32.44,30.69,32.35,"258,235,000","3,047,860,000" +"Dec 24, 2017",33.00,33.00,28.22,30.78,"316,553,000","3,253,910,000" +"Dec 23, 2017",31.54,35.14,31.13,32.73,"385,223,000","3,109,180,000" +"Dec 22, 2017",42.42,42.68,23.76,30.96,"817,384,000","4,180,300,000" +"Dec 21, 2017",43.86,47.77,39.69,42.10,"825,239,000","4,321,050,000" +"Dec 20, 2017",40.37,44.86,37.32,44.05,"920,793,000","3,976,420,000" +"Dec 19, 2017",39.41,46.24,38.61,40.27,"931,713,000","3,880,300,000" +"Dec 18, 2017",34.85,42.40,32.53,39.40,"1,072,100,000","3,431,130,000" +"Dec 17, 2017",34.78,36.41,34.20,34.79,"428,826,000","3,423,520,000" +"Dec 16, 2017",32.03,39.02,31.30,34.78,"1,104,770,000","3,151,410,000" +"Dec 15, 2017",32.02,32.70,28.47,32.09,"526,730,000","3,150,230,000" +"Dec 14, 2017",29.64,34.07,29.61,31.96,"632,755,000","2,914,580,000" +"Dec 13, 2017",30.29,33.24,27.95,29.72,"688,511,000","2,978,500,000" +"Dec 12, 2017",27.75,33.39,27.42,30.32,"819,045,000","2,728,370,000" +"Dec 11, 2017",26.48,29.43,26.48,27.64,"470,359,000","2,602,010,000" +"Dec 10, 2017",29.22,29.22,24.20,26.51,"463,748,000","2,870,390,000" +"Dec 09, 2017",29.77,33.05,26.72,29.09,"585,616,000","2,923,310,000" +"Dec 08, 2017",26.89,30.05,25.45,30.05,"581,400,000","2,639,940,000" +"Dec 07, 2017",27.90,30.04,26.77,26.82,"449,013,000","2,738,670,000" +"Dec 06, 2017",30.49,30.51,27.31,27.86,"407,100,000","2,991,890,000" +"Dec 05, 2017",30.40,31.23,29.58,30.39,"331,677,000","2,981,630,000" +"Dec 04, 2017",30.44,30.88,29.62,30.40,"274,351,000","2,984,910,000" +"Dec 03, 2017",30.77,31.79,29.87,30.46,"401,675,000","3,016,140,000" +"Dec 02, 2017",31.18,32.66,29.81,30.80,"605,113,000","3,055,410,000" +"Dec 01, 2017",27.95,31.54,25.50,31.20,"853,735,000","2,737,970,000" +"Nov 30, 2017",26.01,29.44,22.59,28.19,"968,075,000","2,546,530,000" +"Nov 29, 2017",33.98,34.25,24.67,25.42,"919,393,000","3,326,880,000" +"Nov 28, 2017",25.74,34.85,25.60,33.98,"1,640,680,000","2,519,340,000" +"Nov 27, 2017",22.16,26.55,21.70,25.75,"718,945,000","2,167,620,000" +"Nov 26, 2017",21.73,22.61,21.35,22.22,"494,333,000","2,124,930,000" +"Nov 25, 2017",21.33,22.75,20.21,21.71,"370,135,000","2,084,820,000" +"Nov 24, 2017",18.26,21.76,18.07,21.45,"373,045,000","1,785,000,000" +"Nov 23, 2017",18.02,18.77,17.77,18.23,"186,523,000","1,760,670,000" +"Nov 22, 2017",17.74,18.15,17.73,17.99,"93,779,000","1,732,980,000" +"Nov 21, 2017",18.40,18.47,17.28,17.80,"186,210,000","1,796,380,000" +"Nov 20, 2017",17.94,18.68,17.84,18.39,"147,752,000","1,750,630,000" +"Nov 19, 2017",17.73,18.07,17.58,17.92,"110,618,000","1,730,450,000" +"Nov 18, 2017",17.21,18.12,17.00,17.72,"159,453,000","1,679,120,000" +"Nov 17, 2017",16.77,17.58,16.76,17.24,"150,957,000","1,635,500,000" +"Nov 16, 2017",17.50,17.50,16.39,16.88,"182,721,000","1,706,140,000" +"Nov 15, 2017",17.84,17.92,17.21,17.55,"149,567,000","1,738,580,000" +"Nov 14, 2017",16.08,18.74,16.08,17.87,"449,738,000","1,566,510,000" +"Nov 13, 2017",15.31,16.66,14.47,16.11,"350,880,000","1,490,890,000" +"Nov 12, 2017",19.46,21.75,15.04,15.18,"697,453,000","1,894,610,000" +"Nov 11, 2017",14.62,19.81,14.59,19.42,"958,982,000","1,423,270,000" +"Nov 10, 2017",14.19,15.35,13.92,14.60,"299,857,000","1,380,350,000" +"Nov 09, 2017",13.98,14.50,13.90,14.21,"129,201,000","1,359,370,000" +"Nov 08, 2017",14.09,14.43,13.73,14.02,"139,534,000","1,369,880,000" +"Nov 07, 2017",14.14,14.99,13.58,13.92,"173,761,000","1,374,590,000" +"Nov 06, 2017",13.30,15.64,13.13,14.33,"435,668,000","1,292,090,000" +"Nov 05, 2017",11.86,14.23,11.80,13.24,"333,395,000","1,152,170,000" +"Nov 04, 2017",12.63,12.65,11.23,11.89,"149,319,000","1,226,190,000" +"Nov 03, 2017",10.24,12.73,10.20,12.66,"146,543,000","993,753,000" +"Nov 02, 2017",10.27,10.38,9.82,10.24,"39,190,200","996,639,000" +"Nov 01, 2017",10.60,10.67,10.25,10.26,"30,011,800","1,028,310,000" +"Oct 31, 2017",10.87,10.94,10.62,10.62,"27,241,200","1,053,730,000" +"Oct 30, 2017",10.84,10.97,10.80,10.87,"20,081,700","1,050,600,000" +"Oct 29, 2017",10.59,11.20,10.59,10.86,"65,005,200","1,026,380,000" +"Oct 28, 2017",10.40,10.68,10.29,10.55,"24,204,100","1,007,430,000" +"Oct 27, 2017",10.49,10.56,10.32,10.38,"21,540,100","1,015,860,000" +"Oct 26, 2017",10.62,10.72,10.46,10.50,"18,961,900","1,028,580,000" +"Oct 25, 2017",10.58,10.75,10.30,10.63,"25,582,600","1,024,260,000" +"Oct 24, 2017",10.28,10.99,10.00,10.60,"41,969,800","994,988,000" +"Oct 23, 2017",10.82,10.82,9.97,10.28,"39,358,200","1,046,200,000" +"Oct 22, 2017",10.93,11.25,10.72,10.83,"19,648,600","1,057,170,000" +"Oct 21, 2017",11.21,11.31,10.79,10.92,"20,451,400","1,083,120,000" +"Oct 20, 2017",11.36,11.51,11.22,11.22,"28,250,900","1,097,270,000" +"Oct 19, 2017",11.52,11.61,11.29,11.34,"25,045,400","1,112,650,000" +"Oct 18, 2017",11.92,11.92,10.81,11.53,"55,644,800","1,151,010,000" +"Oct 17, 2017",11.90,12.47,11.74,11.92,"75,268,900","1,148,970,000" +"Oct 16, 2017",11.95,12.10,11.83,11.89,"28,608,500","1,153,060,000" +"Oct 15, 2017",12.24,12.66,11.60,11.95,"52,181,800","1,180,820,000" +"Oct 14, 2017",12.20,12.54,12.06,12.26,"38,425,100","1,176,620,000" +"Oct 13, 2017",12.00,12.47,11.66,12.18,"79,837,000","1,157,100,000" +"Oct 12, 2017",11.51,12.09,11.41,11.96,"56,959,300","1,109,090,000" +"Oct 11, 2017",11.55,11.59,11.41,11.49,"17,991,900","1,112,470,000" +"Oct 10, 2017",11.49,11.66,11.35,11.54,"27,818,000","1,107,010,000" +"Oct 09, 2017",12.12,12.13,11.24,11.50,"40,264,100","1,166,960,000" +"Oct 08, 2017",12.28,12.45,12.10,12.12,"32,447,800","1,181,440,000" +"Oct 07, 2017",12.32,12.32,12.09,12.28,"18,414,400","1,185,190,000" +"Oct 06, 2017",11.94,12.40,11.94,12.34,"30,320,700","1,148,890,000" +"Oct 05, 2017",11.97,12.05,11.62,11.95,"26,552,900","1,150,570,000" +"Oct 04, 2017",12.38,12.40,11.95,11.97,"23,010,900","1,190,230,000" +"Oct 03, 2017",12.47,12.49,11.77,12.41,"38,300,200","1,198,270,000" +"Oct 02, 2017",12.74,12.87,12.38,12.44,"36,422,500","1,223,910,000" +"Oct 01, 2017",12.98,13.01,12.63,12.74,"44,133,200","1,246,600,000" +"Sep 30, 2017",12.51,13.15,12.51,12.98,"81,530,800","1,200,620,000" +"Sep 29, 2017",12.77,13.25,12.04,12.52,"123,657,000","1,225,220,000" +"Sep 28, 2017",12.63,13.68,12.27,12.73,"175,932,000","1,211,380,000" +"Sep 27, 2017",11.23,12.86,11.20,12.65,"119,565,000","1,077,120,000" +"Sep 26, 2017",10.87,11.96,10.71,11.24,"84,319,600","1,041,640,000" +"Sep 25, 2017",10.41,10.98,10.41,10.86,"34,197,100","997,582,000" +"Sep 24, 2017",10.61,10.71,10.35,10.44,"21,480,300","1,016,090,000" +"Sep 23, 2017",10.21,10.77,10.12,10.61,"27,727,300","978,077,000" +"Sep 22, 2017",10.10,10.53,9.93,10.26,"31,855,800","967,000,000" +"Sep 21, 2017",11.21,11.24,10.02,10.07,"39,347,200","1,072,660,000" +"Sep 20, 2017",11.44,11.56,11.18,11.25,"41,369,200","1,094,120,000" +"Sep 19, 2017",11.83,11.93,11.13,11.48,"69,938,100","1,131,850,000" +"Sep 18, 2017",10.01,11.81,10.01,11.79,"117,958,000","957,337,000" +"Sep 17, 2017",9.92,10.21,9.46,10.02,"55,522,700","948,141,000" +"Sep 16, 2017",10.24,11.19,9.62,9.93,"146,996,000","978,667,000" +"Sep 15, 2017",9.09,11.20,7.67,10.24,"434,921,000","868,471,000" +"Sep 14, 2017",14.05,14.24,9.00,9.13,"220,330,000","1,341,200,000" +"Sep 13, 2017",14.45,14.45,13.67,14.11,"103,257,000","1,379,350,000" +"Sep 12, 2017",14.67,15.65,14.28,14.44,"167,338,000","1,399,560,000" +"Sep 11, 2017",13.62,14.83,13.53,14.61,"142,588,000","1,299,470,000" +"Sep 10, 2017",14.84,14.86,12.43,13.66,"210,528,000","1,415,090,000" +"Sep 09, 2017",15.14,15.68,14.57,14.89,"131,722,000","1,443,530,000" +"Sep 08, 2017",17.86,18.09,14.70,15.20,"269,884,000","1,701,770,000" +"Sep 07, 2017",19.01,19.01,17.64,17.81,"187,201,000","1,810,900,000" +"Sep 06, 2017",16.59,19.02,16.59,19.02,"228,007,000","1,579,610,000" +"Sep 05, 2017",15.82,16.85,14.30,16.58,"218,190,000","1,506,490,000" +"Sep 04, 2017",18.54,18.71,15.37,15.84,"243,535,000","1,764,650,000" +"Sep 03, 2017",20.18,20.47,18.07,18.57,"221,986,000","1,920,050,000" +"Sep 02, 2017",22.04,23.68,18.18,20.08,"648,787,000","2,096,550,000" +"Sep 01, 2017",16.40,22.45,16.32,21.94,"821,440,000","1,559,510,000" +"Aug 31, 2017",15.68,16.47,15.66,16.38,"86,584,900","1,489,950,000" +"Aug 30, 2017",15.80,16.06,15.48,15.66,"66,337,400","1,500,740,000" +"Aug 29, 2017",15.79,15.99,15.72,15.79,"68,677,500","1,499,090,000" +"Aug 28, 2017",16.09,16.46,15.65,15.79,"96,308,800","1,527,600,000" +"Aug 27, 2017",15.27,16.37,15.26,16.02,"150,740,000","1,449,670,000" +"Aug 26, 2017",15.28,15.32,15.11,15.29,"41,284,600","1,450,080,000" +"Aug 25, 2017",15.13,15.42,15.09,15.28,"49,610,500","1,434,760,000" +"Aug 24, 2017",15.36,15.99,15.10,15.14,"105,296,000","1,456,290,000" +"Aug 23, 2017",14.47,17.03,14.33,15.29,"325,317,000","1,372,030,000" +"Aug 22, 2017",14.57,14.97,13.75,14.39,"97,160,200","1,380,860,000" +"Aug 21, 2017",13.89,15.04,13.86,14.56,"114,021,000","1,316,110,000" +"Aug 20, 2017",13.68,14.11,13.60,13.89,"40,155,000","1,295,520,000" +"Aug 19, 2017",13.86,14.07,13.46,13.70,"48,175,900","1,311,790,000" +"Aug 18, 2017",13.89,14.42,13.74,13.81,"70,150,100","1,314,260,000" +"Aug 17, 2017",14.23,14.34,13.85,13.93,"50,306,000","1,346,400,000" +"Aug 16, 2017",13.69,14.66,13.52,14.19,"77,467,600","1,294,140,000" +"Aug 15, 2017",14.07,14.09,13.53,13.69,"49,456,900","1,330,550,000" +"Aug 14, 2017",14.29,14.54,14.05,14.08,"38,585,500","1,350,180,000" +"Aug 13, 2017",14.78,14.80,14.09,14.30,"58,116,600","1,396,350,000" +"Aug 12, 2017",15.18,15.28,14.76,14.81,"50,077,000","1,433,430,000" +"Aug 11, 2017",15.16,15.47,15.04,15.17,"46,330,400","1,431,410,000" +"Aug 10, 2017",15.40,15.58,15.19,15.19,"42,596,500","1,453,210,000" +"Aug 09, 2017",15.87,16.25,15.22,15.38,"95,728,900","1,497,320,000" +"Aug 08, 2017",15.30,15.95,15.23,15.88,"88,294,200","1,442,970,000" +"Aug 07, 2017",15.33,15.48,15.17,15.31,"59,522,900","1,445,300,000" +"Aug 06, 2017",15.96,16.34,15.35,15.35,"81,856,700","1,504,680,000" +"Aug 05, 2017",15.03,15.93,14.98,15.93,"98,290,900","1,415,870,000" +"Aug 04, 2017",15.37,15.45,14.94,15.04,"51,110,000","1,447,760,000" +"Aug 03, 2017",14.76,15.48,14.58,15.37,"74,707,900","1,390,050,000" +"Aug 02, 2017",14.60,15.11,14.41,14.77,"81,127,100","1,374,450,000" +"Aug 01, 2017",14.02,14.70,13.85,14.57,"86,270,500","1,319,170,000" +"Jul 31, 2017",13.78,14.14,13.55,14.00,"44,660,400","1,295,940,000" +"Jul 30, 2017",14.33,14.41,13.76,13.81,"37,797,400","1,347,810,000" +"Jul 29, 2017",14.16,14.47,13.48,14.40,"65,494,300","1,330,870,000" +"Jul 28, 2017",14.65,14.75,14.04,14.16,"48,972,400","1,376,840,000" +"Jul 27, 2017",14.81,14.83,14.60,14.66,"28,722,600","1,390,780,000" +"Jul 26, 2017",14.86,15.08,14.22,14.77,"46,058,800","1,395,600,000" +"Jul 25, 2017",15.89,15.93,14.49,14.92,"74,645,500","1,491,550,000" +"Jul 24, 2017",15.84,16.02,15.56,15.88,"38,370,000","1,486,560,000" +"Jul 23, 2017",16.52,16.62,15.37,15.78,"76,647,400","1,549,590,000" +"Jul 22, 2017",16.11,16.58,16.06,16.51,"70,103,300","1,511,020,000" +"Jul 21, 2017",16.12,16.86,15.75,16.14,"178,167,000","1,510,790,000" +"Jul 20, 2017",14.95,16.06,14.95,16.06,"179,261,000","1,400,840,000" +"Jul 19, 2017",16.43,16.45,14.57,14.83,"153,459,000","1,538,640,000" +"Jul 18, 2017",15.51,17.06,14.79,16.40,"282,383,000","1,451,740,000" +"Jul 17, 2017",14.40,15.69,13.80,15.50,"300,782,000","1,348,150,000" +"Jul 16, 2017",14.71,15.36,12.25,14.18,"249,231,000","1,376,490,000" +"Jul 15, 2017",17.60,17.60,14.38,14.77,"243,159,000","1,646,950,000" +"Jul 14, 2017",18.41,18.60,16.85,17.55,"215,528,000","1,722,240,000" +"Jul 13, 2017",20.05,20.72,17.36,18.36,"429,173,000","1,874,350,000" +"Jul 12, 2017",14.69,20.42,14.23,19.94,"725,473,000","1,373,170,000" +"Jul 11, 2017",15.22,16.03,13.17,14.72,"194,378,000","1,421,880,000" +"Jul 10, 2017",16.24,17.49,14.43,15.48,"146,147,000","1,516,460,000" +"Jul 09, 2017",16.97,17.45,16.26,16.26,"56,397,400","1,584,440,000" +"Jul 08, 2017",16.74,16.99,15.38,16.99,"113,998,000","1,562,560,000" +"Jul 07, 2017",17.96,18.17,16.68,16.75,"63,005,000","1,675,380,000" +"Jul 06, 2017",17.77,18.18,17.50,17.91,"62,603,300","1,657,550,000" +"Jul 05, 2017",18.05,18.05,17.39,17.77,"57,671,900","1,682,750,000" +"Jul 04, 2017",17.84,18.59,17.84,18.05,"85,616,700","1,662,670,000" +"Jul 03, 2017",17.91,18.32,17.53,17.85,"80,328,000","1,669,210,000" +"Jul 02, 2017",17.74,18.12,16.97,17.91,"88,689,500","1,652,150,000" +"Jul 01, 2017",18.75,18.79,17.51,17.81,"64,563,300","1,745,950,000" +"Jun 30, 2017",18.60,19.81,18.60,18.92,"120,634,000","1,731,060,000" +"Jun 29, 2017",19.62,19.66,18.33,18.66,"102,812,000","1,825,930,000" +"Jun 28, 2017",19.16,19.84,18.07,19.65,"181,039,000","1,782,010,000" +"Jun 27, 2017",19.68,20.24,16.56,19.14,"304,733,000","1,830,180,000" +"Jun 26, 2017",21.53,22.47,17.70,19.58,"269,996,000","2,001,190,000" +"Jun 25, 2017",20.14,23.86,19.45,21.42,"441,712,000","1,871,250,000" +"Jun 24, 2017",21.36,21.38,20.12,20.19,"64,584,600","1,984,090,000" +"Jun 23, 2017",20.80,21.56,20.61,21.34,"77,701,100","1,931,450,000" +"Jun 22, 2017",20.76,21.05,20.28,20.79,"89,949,500","1,927,380,000" +"Jun 21, 2017",21.69,21.91,19.84,20.70,"166,313,000","2,013,030,000" +"Jun 20, 2017",23.02,23.04,21.42,21.68,"161,373,000","2,135,600,000" +"Jun 19, 2017",22.05,23.66,21.97,22.95,"270,192,000","2,044,860,000" +"Jun 18, 2017",23.03,24.62,21.73,22.07,"489,569,000","2,134,890,000" +"Jun 17, 2017",18.38,24.00,18.33,23.27,"415,397,000","1,703,170,000" +"Jun 16, 2017",18.33,18.56,17.59,18.40,"89,917,100","1,697,750,000" +"Jun 15, 2017",18.86,18.93,16.10,18.36,"178,225,000","1,746,400,000" +"Jun 14, 2017",20.76,21.06,18.12,18.84,"126,599,000","1,921,790,000" +"Jun 13, 2017",20.26,21.02,19.80,20.74,"153,774,000","1,874,700,000" +"Jun 12, 2017",21.57,22.94,18.02,20.33,"315,523,000","1,995,200,000" +"Jun 11, 2017",19.50,22.15,18.16,21.57,"415,109,000","1,803,650,000" +"Jun 10, 2017",17.45,19.66,17.43,19.66,"195,638,000","1,612,890,000" +"Jun 09, 2017",17.54,17.66,17.33,17.45,"57,805,600","1,620,430,000" +"Jun 08, 2017",17.53,17.78,17.17,17.54,"52,434,000","1,619,690,000" +"Jun 07, 2017",17.50,18.38,17.01,17.51,"133,332,000","1,615,920,000" +"Jun 06, 2017",17.35,17.83,16.78,17.49,"94,322,300","1,601,600,000" +"Jun 05, 2017",17.43,17.43,16.90,17.31,"65,380,500","1,607,200,000" +"Jun 04, 2017",16.36,17.55,16.09,17.48,"105,612,000","1,508,760,000" +"Jun 03, 2017",17.39,17.53,16.14,16.26,"94,317,500","1,603,910,000" +"Jun 02, 2017",16.84,17.51,16.84,17.38,"74,579,100","1,552,150,000" +"Jun 01, 2017",17.62,17.94,16.63,16.83,"129,554,000","1,624,040,000" +"May 31, 2017",18.74,18.74,16.68,17.68,"169,218,000","1,726,710,000" +"May 30, 2017",17.13,18.86,16.88,18.54,"151,989,000","1,577,830,000" +"May 29, 2017",16.23,17.42,15.24,17.10,"100,235,000","1,494,310,000" +"May 28, 2017",16.56,17.36,14.10,16.13,"159,009,000","1,523,730,000" +"May 27, 2017",13.96,16.26,10.58,16.26,"220,003,000","1,282,250,000" +"May 26, 2017",16.52,17.99,13.17,14.26,"321,918,000","1,519,550,000" +"May 25, 2017",19.22,22.35,15.76,16.35,"575,964,000","1,767,600,000" +"May 24, 2017",12.02,21.30,11.90,18.87,"319,906,000","1,104,910,000" +"May 23, 2017",9.97,11.94,9.84,11.94,"116,546,000","915,912,000" +"May 22, 2017",9.00,11.00,8.94,9.90,"169,832,000","826,321,000" +"May 21, 2017",7.39,9.40,7.37,9.40,"64,632,100","678,664,000" +"May 20, 2017",7.99,8.21,7.41,7.41,"38,813,800","733,122,000" +"May 19, 2017",6.72,8.22,6.62,7.99,"90,591,100","616,144,000" +"May 18, 2017",5.92,6.76,5.89,6.73,"41,864,200","543,449,000" +"May 17, 2017",6.24,6.28,5.74,5.93,"29,290,700","571,892,000" +"May 16, 2017",6.39,6.51,6.03,6.26,"22,364,100","585,399,000" +"May 15, 2017",6.83,6.83,6.36,6.41,"19,609,300","625,436,000" +"May 14, 2017",6.17,7.08,6.17,6.83,"29,682,700","565,543,000" +"May 13, 2017",6.33,6.37,6.01,6.14,"12,663,500","579,371,000" +"May 12, 2017",6.48,6.67,6.34,6.34,"18,365,500","592,771,000" +"May 11, 2017",6.62,6.84,6.31,6.48,"21,112,300","605,901,000" +"May 10, 2017",6.43,6.81,6.29,6.60,"34,371,500","587,732,000" +"May 09, 2017",6.66,6.66,5.64,6.44,"58,464,400","609,381,000" +"May 08, 2017",7.11,7.11,6.57,6.66,"38,785,200","650,286,000" +"May 07, 2017",7.29,7.55,6.93,7.12,"36,206,300","666,100,000" +"May 06, 2017",7.55,7.58,6.98,7.27,"31,552,400","689,342,000" +"May 05, 2017",7.68,8.10,7.31,7.53,"60,387,300","701,217,000" +"May 04, 2017",6.67,7.63,6.67,7.63,"61,868,400","609,121,000" +"May 03, 2017",6.54,6.85,6.44,6.67,"35,759,200","597,190,000" +"May 02, 2017",6.94,7.08,6.22,6.58,"56,020,100","632,910,000" +"May 01, 2017",6.49,7.64,6.24,6.89,"118,589,000","591,840,000" +"Apr 30, 2017",5.44,6.61,5.33,6.52,"82,888,200","496,272,000" +"Apr 29, 2017",4.88,5.43,4.83,5.42,"36,329,100","444,253,000" +"Apr 28, 2017",4.95,5.09,4.61,4.84,"29,110,500","450,848,000" +"Apr 27, 2017",4.60,5.11,4.59,4.95,"57,485,800","418,466,000" +"Apr 26, 2017",3.97,4.64,3.92,4.59,"46,981,900","361,613,000" +"Apr 25, 2017",4.05,4.13,3.83,3.96,"25,195,800","368,833,000" +"Apr 24, 2017",3.57,4.11,3.57,4.05,"42,912,000","324,863,000" +"Apr 23, 2017",3.23,3.54,3.19,3.54,"17,227,400","293,703,000" +"Apr 22, 2017",3.18,3.26,3.17,3.23,"5,842,940","289,096,000" +"Apr 21, 2017",3.28,3.36,3.14,3.18,"12,069,800","297,930,000" +"Apr 20, 2017",3.15,3.47,3.10,3.28,"25,077,400","286,485,000" +"Apr 19, 2017",2.89,3.29,2.82,3.14,"18,424,100","261,650,000" +"Apr 18, 2017",2.62,2.96,2.61,2.89,"12,008,300","237,684,000" +"Apr 17, 2017",2.63,2.65,2.59,2.62,"3,539,730","238,216,000" +"Apr 16, 2017",2.68,2.69,2.61,2.63,"3,454,270","242,861,000" +"Apr 15, 2017",2.64,2.68,2.62,2.68,"3,488,550","239,360,000" +"Apr 14, 2017",2.63,2.70,2.55,2.64,"6,137,310","238,045,000" +"Apr 13, 2017",2.62,2.66,2.60,2.62,"5,216,010","237,470,000" +"Apr 12, 2017",2.54,2.66,2.52,2.62,"4,452,230","229,734,000" +"Apr 11, 2017",2.60,2.60,2.54,2.54,"3,092,580","235,280,000" +"Apr 10, 2017",2.64,2.65,2.53,2.60,"5,163,570","239,316,000" +"Apr 09, 2017",2.72,2.72,2.58,2.64,"6,335,860","245,821,000" +"Apr 08, 2017",2.71,2.77,2.63,2.72,"6,855,690","244,756,000" +"Apr 07, 2017",2.67,2.74,2.56,2.73,"5,287,300","241,422,000" +"Apr 06, 2017",2.75,2.81,2.46,2.68,"10,892,200","248,631,000" +"Apr 05, 2017",2.68,2.80,2.65,2.76,"5,603,160","241,974,000" +"Apr 04, 2017",2.60,2.71,2.58,2.67,"6,273,250","235,018,000" +"Apr 03, 2017",2.65,2.77,2.51,2.60,"9,722,960","239,440,000" +"Apr 02, 2017",2.75,2.82,2.52,2.64,"10,883,300","248,588,000" +"Apr 01, 2017",2.82,2.82,2.75,2.76,"6,321,790","254,292,000" +"Mar 31, 2017",2.80,2.99,2.60,2.83,"24,881,200","252,768,000" +"Mar 30, 2017",2.33,2.99,2.28,2.83,"19,426,400","209,841,000" +"Mar 29, 2017",2.27,2.38,2.25,2.33,"5,549,740","204,442,000" +"Mar 28, 2017",2.14,2.35,2.14,2.27,"7,125,770","192,717,000" +"Mar 27, 2017",2.36,2.37,2.12,2.13,"7,221,650","212,515,000" +"Mar 26, 2017",2.28,2.38,2.28,2.31,"4,810,060","205,706,000" +"Mar 25, 2017",2.42,2.43,2.28,2.28,"7,542,960","218,022,000" +"Mar 24, 2017",2.29,2.48,2.27,2.41,"12,123,700","206,033,000" +"Mar 23, 2017",2.39,2.40,2.24,2.29,"7,279,450","215,468,000" +"Mar 22, 2017",2.43,2.51,2.25,2.40,"18,969,200","218,160,000" +"Mar 21, 2017",1.95,2.43,1.91,2.43,"21,455,000","175,087,000" +"Mar 20, 2017",1.93,2.01,1.93,1.95,"6,100,770","173,892,000" +"Mar 19, 2017",1.71,2.00,1.71,1.92,"6,790,520","153,490,000" +"Mar 18, 2017",1.91,1.91,1.65,1.70,"9,267,590","171,119,000" +"Mar 17, 2017",2.09,2.22,1.81,1.91,"20,132,500","187,614,000" +"Mar 16, 2017",1.81,2.13,1.80,2.13,"19,379,700","162,466,000" +"Mar 15, 2017",1.66,1.80,1.64,1.80,"5,906,800","148,644,000" +"Mar 14, 2017",1.65,1.78,1.63,1.66,"9,565,220","148,130,000" +"Mar 13, 2017",1.42,1.67,1.42,1.65,"9,504,840","127,735,000" +"Mar 12, 2017",1.39,1.43,1.37,1.42,"3,137,590","124,142,000" +"Mar 11, 2017",1.30,1.39,1.30,1.38,"1,985,600","116,335,000" +"Mar 10, 2017",1.33,1.38,1.23,1.30,"4,351,910","118,799,000" +"Mar 09, 2017",1.29,1.33,1.28,1.32,"1,248,670","115,319,000" +"Mar 08, 2017",1.37,1.37,1.29,1.29,"1,960,780","122,982,000" +"Mar 07, 2017",1.43,1.44,1.35,1.37,"2,220,840","128,228,000" +"Mar 06, 2017",1.40,1.44,1.40,1.43,"1,172,880","125,032,000" +"Mar 05, 2017",1.43,1.44,1.39,1.40,"1,580,650","128,238,000" +"Mar 04, 2017",1.44,1.48,1.40,1.43,"2,412,650","128,748,000" +"Mar 03, 2017",1.37,1.44,1.35,1.44,"4,159,960","122,017,000" +"Mar 02, 2017",1.40,1.40,1.34,1.36,"3,776,100","124,927,000" +"Mar 01, 2017",1.24,1.42,1.23,1.40,"4,561,930","110,412,000" +"Feb 28, 2017",1.24,1.26,1.23,1.24,"1,444,190","110,317,000" +"Feb 27, 2017",1.25,1.26,1.23,1.23,"1,284,690","111,240,000" +"Feb 26, 2017",1.21,1.25,1.20,1.25,"1,486,190","108,135,000" +"Feb 25, 2017",1.21,1.22,1.17,1.21,"1,337,270","107,563,000" +"Feb 24, 2017",1.23,1.24,1.20,1.21,"2,141,280","109,710,000" +"Feb 23, 2017",1.21,1.23,1.20,1.22,"1,254,060","108,040,000" +"Feb 22, 2017",1.24,1.25,1.21,1.21,"1,014,370","110,732,000" +"Feb 21, 2017",1.22,1.25,1.21,1.24,"1,034,130","108,797,000" +"Feb 20, 2017",1.22,1.24,1.22,1.22,"609,461","108,897,000" +"Feb 19, 2017",1.22,1.24,1.22,1.22,"642,421","108,590,000" +"Feb 18, 2017",1.23,1.24,1.21,1.22,"1,130,150","109,624,000" +"Feb 17, 2017",1.23,1.25,1.23,1.23,"781,116","109,732,000" +"Feb 16, 2017",1.26,1.27,1.23,1.24,"1,067,180","112,162,000" +"Feb 15, 2017",1.25,1.28,1.24,1.26,"1,164,420","110,928,000" +"Feb 14, 2017",1.20,1.25,1.19,1.25,"1,588,940","106,179,000" +"Feb 13, 2017",1.23,1.23,1.18,1.19,"1,459,080","108,925,000" +"Feb 12, 2017",1.24,1.24,1.21,1.23,"1,574,630","109,633,000" +"Feb 11, 2017",1.26,1.29,1.23,1.24,"1,627,780","111,538,000" +"Feb 10, 2017",1.27,1.28,1.21,1.26,"1,814,640","113,045,000" +"Feb 09, 2017",1.46,1.48,1.20,1.27,"4,496,600","129,031,000" +"Feb 08, 2017",1.48,1.50,1.42,1.45,"1,227,740","130,979,000" +"Feb 07, 2017",1.48,1.53,1.47,1.47,"1,381,580","130,982,000" +"Feb 06, 2017",1.39,1.50,1.39,1.47,"2,217,650","123,057,000" +"Feb 05, 2017",1.39,1.39,1.36,1.39,"734,278","123,124,000" +"Feb 04, 2017",1.36,1.40,1.36,1.39,"888,228","120,607,000" +"Feb 03, 2017",1.36,1.38,1.35,1.36,"985,487","120,305,000" +"Feb 02, 2017",1.35,1.37,1.33,1.36,"486,080","119,811,000" +"Feb 01, 2017",1.36,1.38,1.35,1.36,"738,198","120,212,000" +"Jan 31, 2017",1.35,1.38,1.33,1.36,"1,080,040","119,181,000" +"Jan 30, 2017",1.30,1.35,1.29,1.35,"564,097","114,748,000" +"Jan 29, 2017",1.30,1.31,1.29,1.30,"308,654","115,225,000" +"Jan 28, 2017",1.28,1.31,1.28,1.30,"513,562","113,059,000" +"Jan 27, 2017",1.33,1.35,1.28,1.28,"1,341,760","117,575,000" +"Jan 26, 2017",1.29,1.36,1.29,1.33,"948,543","113,854,000" +"Jan 25, 2017",1.36,1.37,1.29,1.29,"1,373,550","119,962,000" +"Jan 24, 2017",1.39,1.40,1.36,1.36,"921,969","122,697,000" +"Jan 23, 2017",1.39,1.41,1.37,1.41,"797,981","122,297,000" +"Jan 22, 2017",1.41,1.47,1.36,1.38,"1,770,900","124,520,000" +"Jan 21, 2017",1.34,1.44,1.34,1.41,"3,094,200","118,279,000" +"Jan 20, 2017",1.17,1.40,1.16,1.34,"4,968,780","103,069,000" +"Jan 19, 2017",1.20,1.22,1.16,1.17,"686,642","105,903,000" +"Jan 18, 2017",1.21,1.22,1.16,1.20,"984,448","106,445,000" +"Jan 17, 2017",1.18,1.23,1.18,1.21,"1,531,790","103,624,000" +"Jan 16, 2017",1.19,1.20,1.17,1.18,"368,937","104,251,000" +"Jan 15, 2017",1.20,1.21,1.16,1.19,"748,170","105,800,000" +"Jan 14, 2017",1.21,1.23,1.19,1.20,"574,209","106,020,000" +"Jan 13, 2017",1.21,1.25,1.17,1.21,"1,510,150","106,440,000" +"Jan 12, 2017",1.17,1.25,1.12,1.22,"1,906,150","103,032,000" +"Jan 11, 2017",1.43,1.45,1.15,1.18,"3,176,450","125,722,000" +"Jan 10, 2017",1.41,1.45,1.41,1.43,"1,161,360","123,839,000" +"Jan 09, 2017",1.45,1.46,1.39,1.41,"1,833,120","127,367,000" +"Jan 08, 2017",1.44,1.50,1.42,1.45,"1,085,530","126,377,000" +"Jan 07, 2017",1.51,1.51,1.27,1.44,"3,523,930","132,231,000" +"Jan 06, 2017",1.63,1.65,1.42,1.51,"3,402,610","142,529,000" +"Jan 05, 2017",1.77,1.91,1.44,1.61,"7,339,060","154,605,000" +"Jan 04, 2017",1.49,1.79,1.49,1.76,"7,173,020","130,536,000" +"Jan 03, 2017",1.44,1.60,1.41,1.49,"5,508,620","125,771,000" +"Jan 02, 2017",1.40,1.46,1.36,1.44,"3,098,340","122,159,000" +"Jan 01, 2017",1.41,1.50,1.35,1.40,"3,570,370","123,453,000" +"Dec 31, 2016",1.55,1.58,1.33,1.41,"3,908,650","135,389,000" +"Dec 30, 2016",1.43,1.63,1.42,1.55,"9,605,480","124,970,000" +"Dec 29, 2016",1.11,1.46,1.11,1.43,"8,164,640","97,111,000" +"Dec 28, 2016",1.05,1.12,1.04,1.11,"1,532,120","91,838,000" +"Dec 27, 2016",1.04,1.07,1.03,1.05,"838,558","91,042,200" +"Dec 26, 2016",1.07,1.08,1.03,1.04,"706,717","93,483,900" +"Dec 25, 2016",1.12,1.13,1.06,1.07,"1,115,620","97,352,300" +"Dec 24, 2016",1.05,1.13,1.04,1.12,"1,701,720","91,254,200" +"Dec 23, 2016",1.10,1.11,1.02,1.05,"4,006,640","95,854,800" +"Dec 22, 2016",1.14,1.16,1.08,1.10,"2,408,530","99,217,600" +"Dec 21, 2016",1.14,1.17,1.12,1.14,"2,182,690","98,977,000" +"Dec 20, 2016",1.20,1.20,1.13,1.14,"2,311,760","104,095,000" +"Dec 19, 2016",1.06,1.21,1.06,1.20,"3,140,940","92,384,900" +"Dec 18, 2016",1.01,1.06,1.01,1.05,"632,975","87,709,900" +"Dec 17, 2016",1.07,1.07,0.991880,1.01,"1,410,390","92,896,500" +"Dec 16, 2016",1.08,1.09,1.04,1.07,"1,463,920","94,032,300" +"Dec 15, 2016",0.992717,1.11,0.983595,1.08,"3,175,330","86,222,800" +"Dec 14, 2016",0.983412,0.999941,0.960026,0.994840,"1,119,820","85,382,100" +"Dec 13, 2016",0.909894,0.998996,0.909467,0.983316,"1,507,660","78,969,100" +"Dec 12, 2016",0.930270,0.958333,0.899886,0.908797,"1,153,900","80,707,700" +"Dec 11, 2016",0.858400,0.962086,0.857915,0.930446,"1,751,520","74,443,900" +"Dec 10, 2016",0.809507,0.871926,0.802917,0.860004,"547,454","70,176,700" +"Dec 09, 2016",0.817856,0.839118,0.798441,0.809223,"579,338","70,873,700" +"Dec 08, 2016",0.824569,0.830944,0.806180,0.817662,"528,148","71,428,700" +"Dec 07, 2016",0.782190,0.833355,0.773184,0.822794,"582,894","67,732,800" +"Dec 06, 2016",0.839794,0.846754,0.743399,0.782294,"1,518,070","72,693,900" +"Dec 05, 2016",0.768666,0.856350,0.755031,0.837907,"1,459,110","66,510,700" +"Dec 04, 2016",0.772527,0.787780,0.753897,0.768952,"556,114","66,820,700" +"Dec 03, 2016",0.802240,0.807527,0.769488,0.772839,"396,889","69,364,500" +"Dec 02, 2016",0.767199,0.813424,0.736627,0.801643,"1,205,640","66,309,800" +"Dec 01, 2016",0.747475,0.791416,0.746875,0.766635,"413,683","64,580,700" +"Nov 30, 2016",0.748118,0.766068,0.744628,0.748166,"382,146","64,612,500" +"Nov 29, 2016",0.759591,0.782389,0.721561,0.747909,"796,887","65,578,800" +"Nov 28, 2016",0.777354,0.785192,0.757560,0.759313,"267,367","67,087,300" +"Nov 27, 2016",0.781763,0.801659,0.773297,0.778122,"270,799","67,442,700" +"Nov 26, 2016",0.840183,0.842262,0.781507,0.781978,"445,946","72,456,000" +"Nov 25, 2016",0.771917,0.861533,0.763722,0.845464,"1,354,540","66,544,000" +"Nov 24, 2016",0.815735,0.818415,0.736664,0.769668,"1,100,000","70,293,700" +"Nov 23, 2016",0.837902,0.850430,0.808571,0.816454,"742,687","72,179,000" +"Nov 22, 2016",0.850341,0.869077,0.838704,0.840367,"440,341","73,223,900" +"Nov 21, 2016",0.858654,0.862085,0.844641,0.850297,"273,020","73,912,300" +"Nov 20, 2016",0.861040,0.878762,0.854087,0.858533,"383,441","74,089,000" +"Nov 19, 2016",0.869411,0.872324,0.858540,0.860979,"377,116","74,779,900" +"Nov 18, 2016",0.892677,0.899389,0.869739,0.871999,"545,120","76,751,400" +"Nov 17, 2016",0.909435,0.912217,0.891184,0.893229,"479,144","78,162,800" +"Nov 16, 2016",0.925537,0.929437,0.907834,0.909567,"952,217","79,516,300" +"Nov 15, 2016",0.891515,0.930568,0.883773,0.922699,"671,820","76,561,200" +"Nov 14, 2016",0.900257,0.909434,0.886552,0.888597,"272,128","77,279,300" +"Nov 13, 2016",0.910538,0.921815,0.902149,0.902412,"475,268","78,130,300" +"Nov 12, 2016",0.917254,0.942472,0.902713,0.909944,"727,877","78,675,200" +"Nov 11, 2016",0.923158,0.942383,0.897221,0.917606,"487,773","79,151,900" +"Nov 10, 2016",0.913579,0.956011,0.898123,0.921264,"626,060","78,301,200" +"Nov 09, 2016",0.941046,0.941046,0.908490,0.913514,"976,848","80,626,200" +"Nov 08, 2016",0.930693,0.948537,0.923585,0.943784,"573,276","79,709,100" +"Nov 07, 2016",0.986716,1.00,0.927765,0.927765,"1,030,590","84,474,700" +"Nov 06, 2016",1.04,1.04,0.971174,0.982655,"1,078,790","89,079,700" +"Nov 05, 2016",0.971074,1.06,0.958100,1.04,"1,950,000","83,072,800" +"Nov 04, 2016",0.894031,1.00,0.891135,0.972006,"2,084,100","76,454,000" +"Nov 03, 2016",0.887828,0.921573,0.882403,0.893556,"1,340,080","75,896,300" +"Nov 02, 2016",0.885150,0.900933,0.876185,0.885256,"677,927","75,639,700" +"Nov 01, 2016",0.901279,0.904825,0.870474,0.884664,"1,320,260","76,991,000" +"Oct 31, 2016",0.930450,0.930450,0.897589,0.903216,"878,220","79,453,400" +"Oct 30, 2016",0.890189,0.954583,0.885454,0.927473,"1,311,260","75,987,400" +"Oct 29, 2016",0.940840,0.972594,0.872589,0.889612,"2,566,530","80,282,600" +"Oct 28, 2016",0.995573,1.00,0.942647,0.942647,"1,298,910","84,921,800" +"Oct 27, 2016",1.03,1.04,0.987830,0.995753,"2,343,270","87,960,500" +"Oct 26, 2016",1.02,1.04,1.01,1.03,"798,289","86,814,900" +"Oct 25, 2016",1.03,1.04,1.01,1.02,"1,434,440","87,706,100" +"Oct 24, 2016",1.05,1.05,1.03,1.03,"613,841","89,121,900" +"Oct 23, 2016",1.05,1.05,1.03,1.05,"548,805","89,059,000" +"Oct 22, 2016",1.03,1.05,1.03,1.05,"1,046,830","87,678,400" +"Oct 21, 2016",1.04,1.06,1.03,1.03,"787,404","88,668,400" +"Oct 20, 2016",1.05,1.06,1.04,1.04,"715,948","89,675,000" +"Oct 19, 2016",1.06,1.08,1.03,1.05,"1,033,890","89,893,500" +"Oct 18, 2016",1.07,1.08,1.02,1.06,"1,721,510","91,309,400" +"Oct 17, 2016",1.20,1.20,1.07,1.07,"3,167,420","101,983,000" +"Oct 16, 2016",0.992743,1.21,0.990742,1.20,"3,374,640","84,301,800" +"Oct 15, 2016",0.990989,0.998779,0.990081,0.992573,"574,708","84,120,800" +"Oct 14, 2016",1.01,1.01,0.987065,0.991068,"928,586","85,829,400" +"Oct 13, 2016",1.04,1.05,0.985671,1.01,"1,430,120","87,844,800" +"Oct 12, 2016",1.10,1.10,1.01,1.04,"2,752,650","93,070,700" +"Oct 11, 2016",1.15,1.17,1.09,1.10,"2,255,700","97,634,800" +"Oct 10, 2016",1.17,1.17,1.15,1.15,"1,148,440","99,081,600" +"Oct 09, 2016",1.18,1.19,1.17,1.17,"397,777","100,236,000" +"Oct 08, 2016",1.17,1.20,1.16,1.18,"988,691","99,103,100" +"Oct 07, 2016",1.17,1.18,1.15,1.17,"1,012,830","99,343,800" +"Oct 06, 2016",1.19,1.19,1.16,1.17,"1,017,020","100,554,000" +"Oct 05, 2016",1.16,1.23,1.16,1.19,"1,992,410","98,217,700" +"Oct 04, 2016",1.19,1.20,1.16,1.16,"1,142,370","100,983,000" +"Oct 03, 2016",1.19,1.22,1.17,1.19,"1,573,360","100,887,000" +"Oct 02, 2016",1.19,1.22,1.19,1.19,"983,089","100,731,000" +"Oct 01, 2016",1.26,1.26,1.17,1.19,"2,443,730","106,140,000" +"Sep 30, 2016",1.27,1.27,1.24,1.26,"745,522","107,096,000" +"Sep 29, 2016",1.25,1.29,1.22,1.27,"1,282,790","105,121,000" +"Sep 28, 2016",1.20,1.27,1.20,1.25,"2,066,680","101,396,000" +"Sep 27, 2016",1.20,1.21,1.17,1.20,"1,938,500","101,088,000" +"Sep 26, 2016",1.21,1.22,1.20,1.20,"1,228,960","102,099,000" +"Sep 25, 2016",1.25,1.25,1.21,1.21,"972,037","105,492,000" +"Sep 24, 2016",1.24,1.25,1.22,1.25,"876,236","104,666,000" +"Sep 23, 2016",1.25,1.29,1.22,1.24,"1,704,280","105,422,000" +"Sep 22, 2016",1.22,1.33,1.13,1.25,"6,841,360","102,704,000" +"Sep 21, 2016",1.24,1.26,1.22,1.22,"2,655,260","104,107,000" +"Sep 20, 2016",1.27,1.28,1.24,1.25,"2,456,390","107,214,000" +"Sep 19, 2016",1.32,1.33,1.28,1.28,"1,355,970","111,304,000" +"Sep 18, 2016",1.32,1.35,1.32,1.32,"1,962,480","111,199,000" +"Sep 17, 2016",1.32,1.33,1.30,1.32,"1,030,080","111,151,000" +"Sep 16, 2016",1.28,1.34,1.27,1.32,"1,873,990","107,390,000" +"Sep 15, 2016",1.29,1.31,1.27,1.28,"1,366,170","108,413,000" +"Sep 14, 2016",1.29,1.31,1.25,1.29,"1,593,070","107,907,000" +"Sep 13, 2016",1.32,1.33,1.29,1.29,"1,627,740","111,010,000" +"Sep 12, 2016",1.34,1.35,1.31,1.32,"1,735,650","112,052,000" +"Sep 11, 2016",1.42,1.43,1.33,1.34,"4,152,550","118,754,000" +"Sep 10, 2016",1.40,1.45,1.39,1.42,"1,485,050","117,067,000" +"Sep 09, 2016",1.42,1.43,1.37,1.40,"2,336,300","119,154,000" +"Sep 08, 2016",1.48,1.51,1.44,1.44,"2,554,920","123,795,000" +"Sep 07, 2016",1.47,1.48,1.44,1.48,"2,868,960","122,689,000" +"Sep 06, 2016",1.46,1.51,1.44,1.47,"2,566,580","121,876,000" +"Sep 05, 2016",1.46,1.53,1.43,1.45,"4,621,750","122,418,000" +"Sep 04, 2016",1.34,1.46,1.32,1.46,"3,690,740","112,345,000" +"Sep 03, 2016",1.40,1.40,1.32,1.34,"4,659,540","116,853,000" +"Sep 02, 2016",1.46,1.48,1.37,1.39,"6,325,890","121,870,000" +"Sep 01, 2016",1.19,1.49,1.17,1.44,"13,501,800","99,255,000" +"Aug 31, 2016",1.24,1.28,1.17,1.18,"6,098,980","103,201,000" +"Aug 30, 2016",1.26,1.31,1.15,1.24,"6,984,970","105,167,000" +"Aug 29, 2016",1.32,1.34,1.23,1.26,"6,289,800","109,994,000" +"Aug 28, 2016",1.35,1.36,1.29,1.32,"4,837,510","112,287,000" +"Aug 27, 2016",1.44,1.46,1.35,1.35,"3,494,870","119,989,000" +"Aug 26, 2016",1.37,1.47,1.31,1.44,"6,251,250","114,207,000" +"Aug 25, 2016",1.44,1.45,1.26,1.37,"9,500,860","120,071,000" +"Aug 24, 2016",1.61,1.64,1.44,1.44,"6,191,350","133,732,000" +"Aug 23, 2016",1.67,1.68,1.56,1.60,"6,292,880","139,367,000" +"Aug 22, 2016",1.73,1.74,1.62,1.67,"4,757,220","143,596,000" +"Aug 21, 2016",1.75,1.77,1.70,1.72,"1,866,780","145,110,000" +"Aug 20, 2016",1.78,1.78,1.68,1.74,"3,315,060","147,957,000" +"Aug 19, 2016",1.68,1.81,1.61,1.79,"6,186,480","139,926,000" +"Aug 18, 2016",1.74,1.78,1.65,1.69,"4,469,650","144,697,000" +"Aug 17, 2016",1.86,1.87,1.72,1.74,"5,087,980","154,458,000" +"Aug 16, 2016",1.87,1.90,1.80,1.86,"4,062,150","154,786,000" +"Aug 15, 2016",1.93,2.00,1.83,1.86,"7,282,060","159,898,000" +"Aug 14, 2016",1.87,1.98,1.87,1.93,"6,985,300","154,946,000" +"Aug 13, 2016",1.86,1.93,1.82,1.87,"3,822,490","153,918,000" +"Aug 12, 2016",1.84,2.09,1.80,1.85,"15,418,800","152,797,000" +"Aug 11, 2016",1.72,1.96,1.59,1.85,"17,263,000","142,268,000" +"Aug 10, 2016",1.94,2.04,1.64,1.71,"20,082,200","160,983,000" +"Aug 09, 2016",2.17,2.22,1.79,1.95,"23,612,300","179,978,000" +"Aug 08, 2016",2.16,2.38,2.05,2.19,"15,781,200","178,435,000" +"Aug 07, 2016",2.70,2.74,2.06,2.15,"31,153,900","222,683,000" +"Aug 06, 2016",2.59,2.86,2.57,2.70,"22,874,700","213,044,000" +"Aug 05, 2016",2.35,2.60,2.28,2.59,"20,254,400","193,412,000" +"Aug 04, 2016",2.59,2.76,2.10,2.34,"43,516,500","213,375,000" +"Aug 03, 2016",2.78,3.20,2.36,2.60,"74,184,500","228,712,000" +"Aug 02, 2016",2.36,3.53,2.31,2.76,"147,855,000","194,318,000" +"Aug 01, 2016",1.79,2.34,1.78,2.34,"45,924,200","147,548,000" +"Jul 31, 2016",1.57,1.91,1.56,1.80,"29,167,500","129,265,000" +"Jul 30, 2016",1.66,1.71,1.55,1.57,"10,061,600","136,213,000" +"Jul 29, 2016",1.71,1.80,1.55,1.64,"20,745,500","140,887,000" +"Jul 28, 2016",1.56,1.92,1.37,1.73,"40,291,300","128,530,000" +"Jul 27, 2016",2.46,2.46,1.26,1.60,"62,645,700","202,315,000" +"Jul 26, 2016",0.604737,2.85,0.600358,2.55,"103,066,000","49,768,300" +"Jul 25, 2016",0.931993,0.932862,0.452446,0.602402,"9,308,400","76,700,600" +"Jul 24, 2016",0.752345,0.959354,0.737342,0.928814,"17,769,300",- diff --git a/data/ethereum_dataset.csv b/data/ethereum_dataset.csv new file mode 100644 index 0000000..49a0d4f --- /dev/null +++ b/data/ethereum_dataset.csv @@ -0,0 +1,935 @@ +Date(UTC),UnixTimeStamp,eth_etherprice,eth_tx,eth_address,eth_supply,eth_marketcap,eth_hashrate,eth_difficulty,eth_blocks,eth_uncles,eth_blocksize,eth_blocktime,eth_gasprice,eth_gaslimit,eth_gasused,eth_ethersupply,eth_ens_register +7/30/2015,1438214400,0.0,8893,9205,72049306.5938,0.0,11.5297,0.121,6912,1299,644,4.46,0,0,0,39316.09375, +7/31/2015,1438300800,0.0,0,9361,72085498.3125,0.0,51.4594,0.603,6863,511,582,12.58,0,0,0,36191.71875, +8/1/2015,1438387200,0.0,0,9476,72113204.25,0.0,57.7845,0.887,5293,334,575,16.34,0,0,0,27705.9375, +8/2/2015,1438473600,0.0,0,9563,72141427.6875,0.0,67.9224,1.02,5358,394,581,16.12,0,0,0,28223.4375, +8/3/2015,1438560000,0.0,0,9639,72169404.4062,0.0,74.5737,1.126,5280,443,587,16.37,0,0,0,27976.71875, +8/4/2015,1438646400,0.0,0,9696,72197882.8438,0.0,82.0352,1.217,5368,458,587,16.1,0,0,0,28478.4375, +8/5/2015,1438732800,0.0,0,9749,72225411.4375,0.0,86.1558,1.328,5235,371,579,16.51,0,0,0,27528.59375, +8/6/2015,1438819200,0.0,0,9790,72252486.9062,0.0,88.3326,1.381,5116,411,584,16.89,0,0,0,27075.46875, +8/7/2015,1438905600,3.0,2050,10314,72279924.5625,216.839773688,95.2981,1.471,5189,409,633,16.65,604684154870,122980,49353826,27437.65625, +8/8/2015,1438992000,1.2,2881,10730,72307868.0,86.7694416,104.8971,1.586,5256,458,668,16.44,322713574989,1940277,376006093,27943.4375, +8/9/2015,1439078400,1.2,1329,11004,72335046.2812,86.8020555375,109.6916,1.709,5123,421,618,16.86,475467129048,3141325,38863003,27178.28125, +8/10/2015,1439164800,0.0,2037,11679,72362863.625,0.0,120.5988,1.838,5255,415,631,16.44,421654904254,3141511,74070061,27817.34375, +8/11/2015,1439251200,0.99,4963,13576,72390891.4375,71.6669825231,134.7695,2.036,5280,438,692,16.37,77838819162,3141521,163481740,28027.8125, +8/12/2015,1439337600,1.29,2036,13913,72418262.375,93.4195584637,143.0004,2.207,5124,474,653,16.86,444902379011,3141555,70102332,27370.9375, +8/13/2015,1439424000,1.88,2842,14459,72446530.5,136.19947734,156.6101,2.337,5286,504,666,16.34,268683475202,3141552,88234087,28268.125, +8/14/2015,1439510400,1.79,3174,15024,72477637.2188,129.734970622,196.7576,2.671,5809,555,660,14.88,193455494453,3141575,78746522,31106.71875, +8/15/2015,1439596800,1.79,2284,15407,72506149.875,129.786008276,227.665,3.378,5382,441,638,16.04,144368937208,3141584,59565914,28512.65625, +8/17/2015,1439769600,1.3,2512,15693,72534268.7812,94.2945494156,258.9066,3.908,5347,377,635,16.16,132149993345,3141589,60515132,28118.90625, +8/16/2015,1439683200,1.37,2440,15984,72561363.3125,99.4090677381,231.8948,3.632,5132,385,641,16.84,120940093311,3141581,58241191,27094.53125, +8/18/2015,1439856000,1.36,2494,16268,72587526.125,98.71903553,270.4645,4.378,4948,390,648,17.46,146513014268,3141585,66816413,26162.8125, +8/19/2015,1439942400,1.24,3246,16553,72614808.1562,90.0423621138,284.0496,4.42,5192,361,653,16.64,194583349948,3141611,91746712,27282.03125, +8/20/2015,1440028800,1.52,2303,16773,72635865.1875,110.406515085,221.4382,4.469,4024,257,650,21.47,99011782801,3141608,63112713,21057.03125, +8/21/2015,1440115200,1.44,3919,17070,72662556.125,104.63408082,277.282,4.415,5088,338,668,16.98,79543407701,3141620,106379973,26690.9375, +8/22/2015,1440201600,1.4,3579,17313,72690106.5938,101.766149231,312.6127,4.828,5271,323,648,16.39,552841333007,3141669,90744195,27550.46875, +8/23/2015,1440288000,1.35,4190,17662,72716362.2188,98.1670889953,317.1623,5.138,5013,320,681,17.24,73439482806,3141828,117802449,26255.625, +8/24/2015,1440374400,1.24,4432,17839,72743695.5,90.20218242,333.3458,5.179,5184,377,673,16.67,92409814705,3141762,97648912,27333.28125, +8/25/2015,1440460800,1.27,4487,18089,72770431.5938,92.4184481241,325.2465,5.173,5097,335,680,16.95,76432335617,3141658,114480057,26736.09375, +8/26/2015,1440547200,1.18,4156,18298,72796569.5625,85.8999520837,343.1277,5.587,5003,303,669,17.27,60481160549,3141656,99511209,26137.96875, +8/27/2015,1440633600,1.14,5590,18508,72821102.375,83.0160567075,341.1168,5.925,4708,266,708,18.35,59307091958,3141738,147888097,24532.8125, +8/28/2015,1440720000,1.3,4758,18687,72845327.5312,94.6989257906,355.2287,6.251,4653,257,691,18.57,92879907335,3141816,111903559,24225.15625, +8/29/2015,1440806400,1.18,4139,18815,72867852.5312,85.9840659869,351.453,6.658,4329,232,682,19.93,56211090684,3141640,99107570,22525.0, +8/30/2015,1440892800,1.32,4572,19017,72889306.125,96.213884085,340.144,6.781,4155,179,689,20.77,55155494457,3141760,102643603,21453.59375, +8/31/2015,1440979200,1.31,5196,19168,72910599.5625,95.5128854269,359.3523,7.214,4122,182,731,20.87,58423521569,3141670,129040364,21293.4375, +9/1/2015,1441065600,1.36,5153,19349,72930942.5312,99.1860818425,363.4134,7.641,3938,171,741,21.86,56671549652,3142022,140186844,20342.96875, +9/2/2015,1441152000,1.14,5195,19500,72949329.875,83.1622360575,355.9032,8.284,3577,135,766,24.12,59243651401,3141705,139367393,18387.34375, +9/3/2015,1441238400,1.23,4777,19646,72966710.8125,89.7490542994,339.3088,8.355,3383,126,755,25.53,55051483461,3141915,126323875,17380.9375, +9/4/2015,1441324800,1.35,5642,19791,72989792.6875,98.5362201281,350.0661,6.47,4443,232,762,19.3,58779015464,3141831,167169621,23081.875, +9/5/2015,1441411200,1.37,5519,19955,73015421.75,100.031127798,374.917,6.235,4921,274,753,17.48,54768144366,3141859,159443421,25629.0625, +9/6/2015,1441497600,1.34,5521,20081,73041590.0312,97.8757306419,388.4451,6.305,4978,345,733,17.19,55089818552,3141785,142769611,26168.28125, +9/7/2015,1441584000,1.28,5702,20308,73067050.5,93.52582464,379.8349,6.339,4834,343,753,17.77,53594260637,3141753,170954165,25460.46875, +9/8/2015,1441670400,1.26,5622,20433,73092943.0,92.09710818,370.7395,6.077,4923,348,759,17.46,64932639811,3141945,159613715,25892.5, +9/9/2015,1441756800,1.21,5604,20609,73119370.6562,88.4744384941,386.1935,6.202,5035,345,765,17.12,53779997784,3141686,173606036,26427.65625, +9/10/2015,1441843200,1.19,5341,20711,73145814.875,87.0435197013,392.0801,6.29,5003,383,730,17.18,54630657670,3141856,141533806,26444.21875, +9/11/2015,1441929600,0.92,6460,20897,73173054.7188,67.3192103412,421.6556,6.562,5141,411,736,16.71,55713802958,3141709,160019709,27239.84375, +9/12/2015,1442016000,1.15,5596,21043,73199455.8125,84.1793741844,424.2721,6.833,5026,339,761,17.11,61830202468,3141607,186314190,26401.09375, +9/13/2015,1442102400,0.89,6057,21252,73225627.2188,65.1708082247,432.7014,7.022,4971,353,764,17.25,52313524792,3141606,177583552,26171.40625, +9/14/2015,1442188800,0.96,5572,21409,73251215.3438,70.32116673,399.6471,6.626,4851,360,771,17.61,53772389657,3141838,171636301,25588.125, +9/15/2015,1442275200,0.95,5409,21581,73276830.6562,69.6129891234,387.7858,6.419,4842,378,755,17.75,53191101494,3141800,148568242,25615.3125, +9/16/2015,1442361600,0.94,5872,21719,73303148.7812,68.9049598544,383.9057,6.179,4956,412,739,17.32,111518559318,3141820,146153300,26318.125, +9/17/2015,1442448000,0.88,5368,21826,73328584.4062,64.5291542775,362.1457,6.04,4808,372,753,17.91,55637920883,3141794,147106346,25435.625, +9/18/2015,1442534400,0.85,5802,21999,73354486.125,62.3513132062,346.2296,5.653,4889,403,785,17.57,55703151966,3141637,212949263,25901.71875, +9/19/2015,1442620800,0.89,5205,22106,73381665.8125,65.3096825731,357.5566,5.548,5078,490,735,16.9,51639660974,3141615,151038683,27179.6875, +9/20/2015,1442707200,0.89,6402,22230,73409648.4688,65.3345871372,408.748,6.202,5305,389,766,16.04,52910345407,3142039,206446103,27982.65625, +9/21/2015,1442793600,0.94,6305,22363,73436300.3438,69.0301223231,409.9779,6.541,5075,340,779,16.87,51171380285,3141982,190902398,26651.875, +9/22/2015,1442880000,0.81,6804,22496,73462670.6562,59.5047632316,410.0917,6.624,5051,298,807,17.0,51465441496,3141713,211491983,26370.3125, +9/23/2015,1442966400,0.91,7404,22648,73489750.9688,66.8756733816,438.8619,6.895,5165,334,784,16.58,51732832046,3141858,198471252,27080.3125, +9/24/2015,1443052800,0.8,6224,22783,73516136.75,58.8129094,436.2345,7.029,5021,341,782,17.1,54262646753,3141870,183782502,26385.78125, +9/25/2015,1443139200,0.68,5851,22902,73543140.1875,50.0093353275,443.497,6.977,5126,366,767,16.73,52300197415,3141685,178617418,27003.4375, +9/26/2015,1443225600,0.77,5907,22964,73569050.5,56.648168885,440.6371,7.227,4930,338,765,17.32,55315658061,3141649,160320021,25910.3125, +9/27/2015,1443312000,0.7,5760,23045,73594061.5938,51.5158431156,426.444,7.253,4773,307,725,17.92,51025979902,3141739,165754018,25011.09375, +9/28/2015,1443398400,0.6,6123,23160,73618775.8125,44.1712654875,391.4721,6.747,4738,275,755,18.02,52683661382,3141657,171799357,24714.21875, +9/29/2015,1443484800,0.68,5738,23283,73643144.25,50.07733809,347.3122,6.057,4640,314,762,18.51,55437141860,3141780,155322802,24368.4375, +9/30/2015,1443571200,0.71,5870,23385,73668238.0,52.30444898,332.8925,5.625,4757,356,742,18.04,51461473059,3141889,161315703,25093.75, +10/1/2015,1443657600,0.65,6421,23482,73695660.0312,47.9021790203,365.2783,5.653,5210,373,741,16.45,51474669294,3141822,167413168,27422.03125, +10/2/2015,1443744000,0.66,6063,23563,73722573.1562,48.6568982831,378.4969,5.982,5143,324,773,16.62,52567714347,3141782,175336965,26913.125, +10/3/2015,1443830400,0.68,6112,23689,73749026.9062,50.1493382963,390.9186,6.291,5077,292,769,16.84,52502578427,3141755,176738025,26453.75, +10/4/2015,1443916800,0.61,6624,23777,73774507.0625,45.0024493081,371.1233,6.206,4886,281,776,17.47,50733256095,3141756,175625589,25480.15625, +10/5/2015,1444003200,0.61,6279,23909,73800643.9375,45.0183928019,385.5859,6.285,5009,292,771,17.05,50742818443,3141678,217225401,26136.875, +10/6/2015,1444089600,0.65,6458,24005,73825680.5,47.986692325,368.4521,6.276,4806,266,781,17.67,51375494165,3141827,185466056,25036.5625, +10/7/2015,1444176000,0.6,7121,24102,73851814.0938,44.3110884562,366.9765,5.984,5004,295,808,17.09,51181314265,3141680,227483136,26133.59375, +10/8/2015,1444262400,0.62,6926,24168,73878596.2812,45.8047296944,375.1336,5.978,5152,270,789,16.6,56971870131,3141709,206603046,26782.1875, +10/9/2015,1444348800,0.64,6763,24243,73904043.9375,47.29858812,364.9485,6.123,4905,245,779,17.45,61962572208,3141695,180944156,25447.65625, +10/10/2015,1444435200,0.64,6529,24303,73929543.625,47.31490792,360.6383,6.032,4896,270,778,17.44,64893302980,3141792,174240457,25499.6875, +10/11/2015,1444521600,0.6,6023,24359,73956054.4062,44.3736326437,381.8711,6.139,5073,301,748,16.91,56318375319,3141731,154497993,26510.78125, +10/12/2015,1444608000,0.63,6593,24473,73982854.4062,46.6091982759,386.3386,6.145,5148,284,787,16.48,51359902694,3141695,200001725,26800.0, +10/13/2015,1444694400,0.6,6818,24675,74009522.6875,44.4057136125,397.9554,6.357,5108,301,818,16.76,53219625156,3141683,223630692,26668.28125, +10/14/2015,1444780800,0.5,6830,24906,74035398.3125,37.0176991563,394.1999,6.482,4934,320,791,17.3,57976429615,3141697,193279995,25875.625, +10/15/2015,1444867200,0.56,6499,25142,74061008.7812,41.4741649175,372.9212,6.209,4926,263,824,17.39,54823147993,3141699,347607211,25610.46875, +10/16/2015,1444953600,0.53,6795,25248,74086450.1875,39.2658185994,347.0096,5.815,4883,273,827,17.56,53404946237,3141670,400824348,25441.40625, +10/17/2015,1445040000,0.52,6567,25356,74112900.8125,38.5387084225,373.0388,6.004,5056,312,788,16.86,53619552703,3141653,230368185,26450.625, +10/18/2015,1445126400,0.51,6481,25489,74138749.0938,37.8107620378,362.4454,5.974,4945,297,812,17.28,52006592112,3141624,249377360,25848.28125, +10/19/2015,1445212800,0.5,6604,25729,74164715.8125,37.0823579063,360.9165,5.922,4975,291,802,17.29,52456819761,3141665,216816740,25966.71875, +10/20/2015,1445299200,0.44,5897,25828,74190908.3125,32.6439996575,359.4184,5.835,4990,332,770,17.2,53767556518,3141727,191557542,26192.5, +10/22/2015,1445472000,0.61,5979,25982,74216239.0938,45.2719058472,341.149,5.734,4835,305,782,17.78,57253941421,3141732,237772273,25330.78125, +10/21/2015,1445385600,0.42,6182,26244,74242285.5,31.18175991,358.9999,5.876,4990,289,774,17.22,53588794315,3141707,180468852,26046.40625, +10/23/2015,1445558400,0.56,6888,26449,74269844.0938,41.5911126925,380.6258,5.879,5263,331,818,16.26,51207267003,3141638,260401303,27558.59375, +10/24/2015,1445644800,0.56,6361,26892,74296959.0938,41.6062970925,400.8051,6.288,5171,336,771,16.52,50749518370,3141626,211420205,27115.0, +10/25/2015,1445731200,0.62,5830,27220,74323773.3125,46.0807394537,415.4128,6.589,5096,351,751,16.74,51635339670,3141631,170100960,26814.21875, +10/26/2015,1445817600,0.71,5938,27534,74349688.625,52.7882789237,399.276,6.541,4908,366,765,17.52,54585998170,3141613,203310004,25915.3125, +10/27/2015,1445904000,0.83,6784,27744,74377214.875,61.7330883462,423.6995,6.542,5220,376,815,16.5,53525777571,3141603,365376906,27526.25, +10/28/2015,1445990400,0.99,7346,27918,74403563.3125,73.6595276794,425.0888,6.846,4967,398,808,17.33,54787998286,3141629,202357247,26348.4375, +10/29/2015,1446076800,1.12,7836,28188,74431070.3438,83.362798785,457.198,7.04,5158,453,814,16.64,52364630378,3141634,241667844,27507.03125, +10/30/2015,1446163200,1.14,7941,28770,74458794.25,84.883025445,485.0091,7.429,5232,409,781,16.3,54017718700,3141598,250649964,27723.90625, +10/31/2015,1446249600,0.87,7557,29166,74486542.0625,64.8032915944,512.5808,7.793,5129,554,812,16.65,53753181787,3141633,296674561,27747.8125, +11/1/2015,1446336000,0.99,6915,29676,74514722.2188,73.7695749966,520.7818,7.781,5158,625,783,16.54,50751088484,3141603,316473677,28180.15625, +11/2/2015,1446422400,0.99,6558,29973,74541856.4375,73.7964378731,494.4047,7.69,5024,531,779,17.04,53162663704,3141654,193339829,27134.21875, +11/3/2015,1446508800,1.06,7399,30326,74569462.2188,79.0436299519,480.1956,7.333,5085,573,844,16.83,51578536572,3141601,236076946,27605.78125, +11/4/2015,1446595200,0.8,7037,30608,74597178.625,59.6777429,508.4657,7.743,5125,549,762,16.79,52243136362,3141728,180987375,27716.40625, +11/5/2015,1446681600,0.88,7498,30815,74624470.0312,65.6695336275,489.3514,7.582,5103,473,813,16.85,52990311400,3141619,199792729,27291.40625, +11/6/2015,1446768000,0.99,7882,30968,74651892.2188,73.9053732966,491.3861,7.592,5142,450,812,16.56,52184810513,3141598,309939683,27422.1875, +11/7/2015,1446854400,0.93,10996,31514,74678607.5312,69.4511050041,478.1613,7.55,4922,550,1005,17.27,51944373853,3141648,572275369,26715.3125, +11/8/2015,1446940800,1.0,12413,32153,74705896.5938,74.7058965937,498.873,7.709,5021,570,1015,17.02,52414324288,3141634,563914716,27289.0625, +11/9/2015,1447027200,1.0,7689,32455,74732956.125,74.732956125,496.5674,7.754,5024,509,786,17.0,51918274052,3141601,211894015,27059.53125, +11/10/2015,1447113600,0.9,8151,32634,74760400.1875,67.2843601687,505.3881,7.76,5053,574,834,16.92,52237284910,3141605,287969451,27444.0625, +11/11/2015,1447200000,0.75,10217,32804,74788226.75,56.0911700625,508.885,7.673,5028,702,1044,17.08,52560853806,3141604,414061456,27826.5625, +11/12/2015,1447286400,0.88,9534,32918,74816251.2812,65.8383011275,517.4888,7.746,5079,693,874,16.84,59050838844,3141977,450460992,28024.53125, +11/13/2015,1447372800,0.9,7891,33055,74844436.4375,67.3599927937,528.3143,7.87,5119,681,808,16.63,51534479321,3141601,280236525,28185.15625, +11/14/2015,1447459200,0.88,7211,33157,74872794.0938,65.8880588025,534.8715,7.913,5127,713,938,16.64,51216461485,3141660,360305868,28357.65625, +11/15/2015,1447545600,0.92,7170,33264,74900914.25,68.90884111,550.2513,8.26,5195,561,797,16.52,51537798825,3141650,224846805,28120.15625, +11/16/2015,1447632000,0.93,7442,33376,74928309.4062,69.6833277478,541.2585,8.327,5039,577,782,16.97,56768038418,3141691,182259335,27395.15625, +11/17/2015,1447718400,1.0,7145,33512,74956103.0,74.956103,535.801,8.153,5163,515,762,16.54,56303859554,3141628,171866071,27793.59375, +11/18/2015,1447804800,1.0,7373,33629,74983355.0312,74.9833550312,550.5812,8.55,5075,489,774,16.81,53515892028,3141600,195036006,27252.03125, +11/19/2015,1447891200,0.94,8876,33765,75009918.4688,70.5093233606,552.7532,8.807,4977,446,882,17.04,54119551224,3141601,291565861,26563.4375, +11/20/2015,1447977600,0.92,6348,33883,75035048.9375,69.0322450225,472.9611,7.975,4721,403,814,18.1,54384895828,3141629,215430072,25130.46875, +11/21/2015,1448064000,0.96,6822,33999,75061831.125,72.05935788,480.0484,7.601,5035,422,832,16.97,54039631830,3141598,200136785,26782.1875, +11/22/2015,1448150400,0.97,7083,34447,75088819.7188,72.8361551272,480.251,7.533,5049,459,816,16.9,53793371733,3141599,200785655,26988.59375, +11/23/2015,1448236800,0.92,8260,34594,75116092.0625,69.1068046975,487.9382,7.566,5089,483,863,16.65,55629754775,3141623,233727612,27272.34375, +11/24/2015,1448323200,0.91,7152,34812,75142940.1875,68.3800755706,486.5758,7.665,5001,484,828,17.21,58042755370,3141597,213080657,26848.125, +11/25/2015,1448409600,0.87,7098,34913,75169412.0625,65.3973884944,470.151,7.517,4940,464,807,17.37,54235748106,3141605,236509015,26471.875, +11/26/2015,1448496000,0.86,7278,35071,75195950.5,64.66851743,470.857,7.498,4940,486,784,17.36,53986356287,3141604,172083879,26538.4375, +11/27/2015,1448582400,0.88,6639,35136,75223837.375,66.19697689,492.9653,7.47,5174,528,790,16.5,53456555142,3141597,173300084,27886.875, +11/28/2015,1448668800,0.91,6817,35204,75251045.3438,68.4784512628,498.5437,7.721,5008,571,774,16.96,54312682973,3141615,277436869,27207.96875, +11/29/2015,1448755200,0.87,6853,35288,75278393.1562,65.4922020459,500.4669,7.721,5050,550,776,16.84,53321187419,3141597,171604728,27347.8125, +11/30/2015,1448841600,0.88,8986,35402,75305749.4062,66.2690594775,503.9533,7.781,5080,516,864,16.75,55199244474,3141791,378296036,27356.25, +12/1/2015,1448928000,0.87,6794,35508,75333292.2188,65.5399642303,514.3284,7.873,5078,566,847,16.92,54837947431,3141605,231616100,27542.8125, +12/3/2015,1449100800,0.83,6971,35610,75361355.5,62.549925065,504.3068,7.588,5205,537,778,16.46,53564860105,3141598,198524826,28063.28125, +12/2/2015,1449014400,0.82,6502,35709,75387362.5312,61.8176372756,481.8385,7.818,4824,501,819,17.86,53588845124,3141635,209753737,26007.03125, +12/4/2015,1449187200,0.84,6898,35879,75414041.9062,63.3477952013,493.1904,7.833,5008,432,804,17.09,53920215595,3141596,224707034,26679.375, +12/5/2015,1449273600,0.87,6784,36022,75440623.7812,65.6333426897,511.9346,8.164,5006,412,835,17.07,54430269329,3141598,231821279,26581.875, +12/6/2015,1449360000,0.83,9103,36291,75466879.5625,62.6375100369,487.6672,7.852,4913,453,877,17.42,53904812363,3141608,321509549,26255.78125, +12/7/2015,1449446400,0.79,7141,36437,75493598.4688,59.6399427903,483.681,7.648,4971,493,775,17.18,53988885934,3141601,176718066,26718.90625, +12/8/2015,1449532800,0.81,6697,36557,75519910.9688,61.1711278847,469.5651,7.548,4911,464,771,17.39,53743612456,3141598,170716327,26312.5, +12/9/2015,1449619200,0.81,7001,36673,75548235.0312,61.1940703753,494.265,7.35,5208,602,779,16.46,54733915734,3141606,179709088,28324.0625, +12/10/2015,1449705600,0.84,7444,36820,75575712.375,63.483598395,504.7793,7.773,5144,467,820,16.71,54938250098,3141594,205190667,27477.34375, +12/11/2015,1449792000,0.9,8105,36951,75602735.1875,68.0424616687,514.5903,8.06,5062,454,884,16.93,58195798149,3141605,270674425,27022.8125, +12/12/2015,1449878400,0.96,8205,37373,75629941.75,72.60474408,517.9029,8.045,5076,486,916,16.82,59486449382,3141646,353864548,27206.5625, +12/13/2015,1449964800,0.92,7426,37569,75657849.0938,69.6052211663,556.8745,8.472,5280,399,845,16.29,56701649126,3141609,325726017,27907.34375, +12/14/2015,1450051200,0.99,15550,37729,75684557.6875,74.9277121106,541.3528,8.576,4999,455,1752,17.12,53372600387,3141665,1415319249,26708.59375, +12/15/2015,1450137600,1.0,21098,37850,75711572.2188,75.7115722188,559.704,8.769,5070,445,1834,16.91,62650330558,3185202,1945458070,27014.53125, +12/16/2015,1450224000,0.8,10304,37990,75738029.5625,60.59042365,534.0622,8.562,4982,407,1216,17.13,54026271431,3141637,838759501,26457.34375, +12/17/2015,1450310400,0.94,9612,38358,75764912.6875,71.2190179263,553.9679,8.734,5060,420,1053,16.86,55081281267,3141623,606010119,26883.125, +12/18/2015,1450396800,0.9,9032,38634,75791584.25,68.212425825,552.1806,8.78,5020,414,1057,17.06,55034649240,3141645,601895736,26671.5625, +12/19/2015,1450483200,0.89,9314,38756,75818278.7812,67.4782681153,548.8488,8.719,5038,401,1009,16.89,53891713881,3141624,539740128,26694.53125, +12/20/2015,1450569600,1.07,9879,38902,75844714.875,81.1538449162,533.1539,8.54,4947,447,1103,17.07,53342677327,3141680,655002877,26436.09375, +12/21/2015,1450656000,0.91,12063,39082,75871172.6875,69.0427671456,531.4617,8.513,4976,418,1172,17.14,53466176225,3141615,740632642,26457.8125, +12/22/2015,1450742400,0.88,21027,39208,75898547.0625,66.790721415,564.9776,8.74,5129,456,2045,16.63,53627121090,3142834,1120896788,27374.375, +12/23/2015,1450828800,0.87,22740,39317,75925946.4375,66.0555734006,552.9946,8.532,5112,488,1544,16.73,55663754533,3172096,1474132298,27399.375, +12/24/2015,1450915200,0.87,13494,39422,75952633.0,66.07879071,539.4988,8.569,5018,422,1292,17.04,52792315740,3141625,872428171,26686.5625, +12/25/2015,1451001600,0.88,9521,39537,75979436.5938,66.8619042025,539.1713,8.546,5080,371,1042,16.82,53550792729,3141620,502552472,26803.59375, +12/26/2015,1451088000,0.85,10726,39678,76005996.75,64.6050972375,529.3583,8.456,5004,405,1074,17.08,53675955367,3141622,587287522,26560.15625, +12/27/2015,1451174400,0.92,21867,39822,76032850.5,69.95022246,545.346,8.589,5018,468,1575,16.96,66846252680,3236740,1308470039,26853.75, +12/28/2015,1451260800,0.87,12368,40010,76059908.4688,66.1721203678,545.0927,8.532,5081,439,1239,16.65,53108130511,3141597,687001176,27057.96875, +12/29/2015,1451347200,0.86,11358,40182,76086569.5625,65.4344498238,542.2221,8.605,4981,463,1200,17.18,53729001893,3141598,621538951,26661.09375, +12/30/2015,1451433600,0.89,21767,40333,76113305.8125,67.7408421731,534.5552,8.478,5028,420,1564,17.03,56716784472,3160925,1353161589,26736.25, +12/31/2015,1451520000,0.95,10301,40566,76140217.8438,72.3332069516,542.7166,8.543,5040,449,1057,16.97,57661175081,3141595,452065747,26912.03125, +1/1/2016,1451606400,0.92,8233,40701,76166284.4062,70.0729816538,526.2007,8.547,4885,434,885,17.43,54747565393,3141603,292262422,26066.5625, +1/2/2016,1451692800,0.95,9164,40850,76193668.3125,72.3839848969,528.0765,8.147,5095,505,954,16.74,53323453178,3141599,368139389,27383.90625, +1/3/2016,1451779200,0.96,9258,41000,76221344.0938,73.17249033,544.8281,8.312,5134,529,955,16.51,53342341402,3141597,369359246,27675.78125, +1/4/2016,1451865600,0.95,9474,41198,76248764.7188,72.4363264828,541.3346,8.334,5096,516,981,16.61,54038066808,3141599,402593450,27420.625, +1/5/2016,1451952000,0.94,16430,41381,76276603.9375,71.7000077013,548.8214,8.306,5126,583,1396,16.47,57078526509,3164299,1081639803,27839.21875, +1/6/2016,1452038400,0.95,17074,41647,76304229.4062,72.4890179359,552.2518,8.423,5090,575,1553,16.63,53724486418,3153939,1248021662,27625.46875, +1/7/2016,1452124800,0.94,22075,41869,76331251.5938,71.7513764981,526.3401,8.21,4981,558,1550,16.99,53273537581,3146103,1230019603,27022.1875, +1/8/2016,1452211200,0.99,10919,42078,76359248.3125,75.5956558294,550.7067,8.302,5176,555,1080,16.28,53800517545,3141612,484149867,27996.71875, +1/9/2016,1452297600,0.99,11793,42411,76386844.0938,75.6229756528,551.6457,8.433,5099,553,1209,16.59,53277018400,3141674,727791392,27595.78125, +1/10/2016,1452384000,1.0,10320,42678,76414132.0625,76.4141320625,538.0286,8.337,5093,483,1044,16.59,53104731714,3141631,491410995,27287.96875, +1/11/2016,1452470400,1.08,10893,43005,76441137.2188,82.5564281962,561.5707,8.828,5107,389,1058,16.51,53940328769,3141626,482297856,27005.15625, +1/12/2016,1452556800,1.22,10862,43351,76467038.0,93.28978636,541.1136,8.89,4930,329,1094,17.23,54526276152,3141755,471922007,25900.78125, +1/13/2016,1452643200,1.14,17665,43579,76493573.3125,87.2026735763,530.6222,8.484,5002,402,1423,16.93,58256098368,3174885,1023451156,26535.3125, +1/14/2016,1452729600,1.16,10653,43804,76520492.5312,88.7637713363,553.7419,8.735,5090,387,1062,16.66,55250356301,3141660,489948500,26919.21875, +1/15/2016,1452816000,1.2,9875,44209,76547289.875,91.85674785,567.1537,8.996,5084,363,1006,16.61,57562550443,3141784,409950494,26797.34375, +1/16/2016,1452902400,1.22,10664,44494,76573813.0,93.42005186,574.0822,9.202,5046,344,967,16.79,55150540726,3141697,418575124,26523.125, +1/17/2016,1452988800,1.31,9747,44771,76600412.8438,100.346540825,568.3259,9.068,5036,379,887,16.76,53477721574,3141705,323467063,26599.84375, +1/18/2016,1453075200,1.47,12916,45167,76627033.0,112.64173851,591.419,9.454,5072,333,1057,16.71,53945900879,3141706,591740638,26620.15625, +1/19/2016,1453161600,1.22,13420,45486,76653125.8125,93.5168134913,584.904,9.539,4972,326,1107,16.93,53767376718,3142004,678347830,26092.8125, +1/20/2016,1453248000,1.54,10610,45937,76679668.3125,118.086689201,588.1518,9.414,5038,360,959,16.72,55721616549,3141623,348032526,26542.5, +1/21/2016,1453334400,1.54,10734,46362,76705587.5312,118.126604798,584.1308,9.598,4963,295,944,16.97,60639283859,3141658,342268224,25919.21875, +1/22/2016,1453420800,1.52,13848,46783,76731842.5312,116.632400648,610.6596,9.897,5007,324,1027,16.81,56195249052,3146193,570242575,26255.0, +1/23/2016,1453507200,2.03,11025,47374,76757612.2188,155.817952804,608.8656,10.059,4928,302,906,17.12,55504259187,3141776,322444465,25769.6875, +1/24/2016,1453593600,2.1,12798,48105,76784855.1875,161.248195894,650.5701,10.133,5168,379,993,16.39,58951408559,3141605,423769859,27242.96875, +1/25/2016,1453680000,2.5,17121,48925,76810552.2188,192.026380547,624.8285,10.33,4881,345,1335,17.31,56752420983,3141736,726749777,25697.03125, +1/26/2016,1453766400,2.3,16511,49844,76837541.4375,176.726345306,672.8732,10.611,5152,327,1228,16.37,58955359850,3141650,673354229,26989.21875, +1/27/2016,1453852800,2.42,18747,50637,76863642.2188,186.010014169,663.7333,10.82,4983,317,1566,16.96,58687046251,3141823,988064305,26100.78125, +1/28/2016,1453939200,2.55,16765,51643,76890206.9062,196.070027611,652.1991,10.449,5059,334,1424,16.96,56180261528,3141716,757796542,26564.6875, +1/29/2016,1454025600,2.41,16395,52611,76916367.375,185.368445374,670.1196,10.883,4981,339,1308,17.27,59508641167,3141700,662122614,26160.46875, +1/30/2016,1454112000,2.44,14661,53598,76942560.5,187.73984762,668.8032,10.876,5017,296,1179,17.11,67198755701,3141702,547033880,26193.125, +1/31/2016,1454198400,2.2,14166,54494,76968242.375,169.330133225,646.7083,10.696,4872,352,1135,17.63,66544976813,3141694,528433090,25681.875, +2/1/2016,1454284800,2.17,14199,55186,76994673.625,167.078441766,679.1845,10.917,5015,360,1081,16.96,66170097350,3141687,467975052,26431.25, +2/2/2016,1454371200,2.45,14291,55768,77020542.0625,188.700328053,648.4793,10.674,4955,294,1077,17.15,65763607541,3141681,463852720,25868.4375, +2/3/2016,1454457600,2.53,14274,56445,77047840.0312,194.931035279,696.9209,10.857,5199,347,1060,16.36,64138762372,3141616,454011879,27297.96875, +2/4/2016,1454544000,2.57,14371,57050,77074402.375,198.081214104,694.2255,11.114,5062,335,1087,16.8,73409019027,3141737,490608958,26562.34375, +2/5/2016,1454630400,2.56,15249,57863,77100960.9688,197.37846008,698.6372,11.176,5046,355,1117,16.84,68267066894,3141759,532003821,26558.59375, +2/6/2016,1454716800,2.53,31418,58402,77127306.75,195.132086077,674.6478,10.867,4987,377,1678,17.05,131916789237,3148709,1516518359,26345.78125, +2/7/2016,1454803200,3.0,14264,58925,77153991.4375,231.461974312,693.3343,11.05,5087,334,1026,16.69,81674346130,3141675,456085675,26684.6875, +2/8/2016,1454889600,3.16,14719,59593,77180646.4375,243.890842743,723.2448,11.54,5071,344,1034,16.75,80464718771,3141641,449250211,26655.0, +2/9/2016,1454976000,3.76,15517,60346,77207117.5312,290.298761917,699.4473,11.245,5055,319,1032,16.92,124510154916,3141802,459451796,26471.09375, +2/10/2016,1455062400,4.35,17141,61635,77233278.7812,335.964762698,718.0474,11.659,4961,360,1106,17.26,141417210581,3141830,490191172,26161.25, +2/11/2016,1455148800,6.38,21440,63947,77259756.5938,492.917247068,747.5285,11.994,5019,366,1280,17.02,66426480457,3141718,682060218,26477.8125, +2/13/2016,1455321600,5.22,19327,65365,77286638.1562,403.436251176,766.029,12.097,5093,378,1222,16.82,57729244744,3141725,634287258,26881.5625, +2/12/2016,1455235200,5.27,18109,66901,77313140.1875,407.440248788,720.7269,11.553,5033,357,1171,16.99,62799761220,3141698,540874146,26502.03125, +2/14/2016,1455408000,5.2,16624,68010,77339469.25,402.1652401,775.2691,12.497,4990,370,1140,17.03,53479540613,3141778,514552660,26329.0625, +2/15/2016,1455494400,5.22,17159,68996,77365694.5625,403.848925616,794.6889,12.875,4975,358,1127,17.2,56788416456,3141706,545779880,26225.3125, +2/16/2016,1455580800,4.25,17549,69956,77392140.3438,328.916596461,789.694,12.696,5025,349,1128,17.02,55814592783,3141729,589465103,26445.78125, +2/17/2016,1455667200,3.86,19990,70919,77417812.375,298.832755767,770.0884,12.722,4857,373,1265,17.5,54601880947,3143592,724546098,25672.03125, +2/18/2016,1455753600,4.36,16969,71720,77444027.2188,337.655958674,750.9481,12.182,4999,327,1109,17.1,54513971078,3141782,538282068,26214.84375, +2/19/2016,1455840000,4.45,18412,73097,77470682.6875,344.744537959,794.8141,12.651,5033,395,1157,16.91,54608221632,3141756,656406787,26655.46875, +2/20/2016,1455926400,4.37,16714,73761,77497243.4688,338.662953958,800.292,12.814,5051,345,1046,16.83,53778238540,3141824,499477626,26560.78125, +2/21/2016,1456012800,4.63,17119,75500,77523780.0312,358.935101545,808.8832,12.959,5055,338,1051,16.81,54255151037,3141902,507918522,26536.5625, +2/22/2016,1456099200,5.6,18190,76417,77550537.8438,434.283011925,844.5991,13.432,5103,330,1090,16.68,59577980579,3142258,554402169,26757.8125, +2/23/2016,1456185600,5.7,18482,77363,77576707.8438,442.187234709,849.5091,13.784,4969,356,1117,17.0,61016867321,3142409,1552859093,26170.0, +2/24/2016,1456272000,6.23,19540,78179,77603134.7188,483.467529298,846.5788,13.623,5029,340,1109,16.89,58177356219,3143956,893246284,26426.875, +2/25/2016,1456358400,5.93,19503,79187,77629958.4688,460.34565372,855.9038,13.574,5128,320,1114,16.51,57464169480,3141897,568292172,26823.75, +2/26/2016,1456444800,6.03,21068,80568,77656612.5312,468.269373563,881.5024,14.049,5055,366,1289,16.76,54600904591,3143521,961624302,26654.0625, +2/27/2016,1456531200,6.31,18981,81372,77682812.375,490.178546086,896.6538,14.565,4992,327,1102,16.95,54108259575,3141967,532969743,26199.84375, +2/28/2016,1456617600,6.5,19063,82742,77709234.4062,505.110023641,915.9603,14.737,5029,341,1091,16.8,54072562583,3141769,524028419,26422.03125, +2/29/2016,1456704000,6.35,20358,84582,77734463.9375,493.613846003,885.9939,14.937,4820,305,1175,17.47,58416492222,3141964,583141365,25229.53125, +3/1/2016,1456790400,7.59,21778,86447,77760945.0312,590.205572787,900.4969,14.453,5052,331,1157,16.58,59690933816,3142423,588897890,26481.09375, +3/2/2016,1456876800,8.7,23562,88628,77787589.25,676.752026475,939.1247,14.99,5086,327,1199,16.58,67322497890,3142665,610077143,26644.21875, +3/3/2016,1456963200,9.35,24837,90921,77813700.5,727.558099675,957.2282,15.599,5014,288,1248,16.71,56545945782,3242101,664818999,26111.25, +3/4/2016,1457049600,9.96,24287,93327,77839585.8125,775.282274692,982.6566,16.141,4994,266,1249,16.87,53626100171,4695527,684182604,25885.3125, +3/5/2016,1457136000,11.0,27115,96435,77866168.0,856.527848,1030.3311,16.473,5138,266,1314,16.32,47489912177,4709277,823063642,26582.1875, +3/6/2016,1457222400,10.98,27661,99307,77891567.6875,855.249413209,1036.7243,17.342,4907,258,1366,17.17,47260765636,4438141,839897699,25399.6875, +3/7/2016,1457308800,9.5,23271,101184,77917553.1562,740.216754984,1047.5369,17.164,5026,247,1218,16.8,50440843854,3875339,665621532,25985.46875, +3/8/2016,1457395200,9.88,24104,103555,77943376.2812,770.080557659,1060.2446,17.492,5017,220,1242,16.76,53596473626,4711522,724565328,25823.125, +3/9/2016,1457481600,11.55,24557,105944,77969119.5625,900.543330947,1080.6917,17.867,4989,237,1279,16.81,38089619702,4712467,722145124,25743.28125, +3/10/2016,1457568000,11.11,24814,108347,77995747.0625,866.532749864,1124.5588,18.006,5196,200,1222,16.18,30204433047,4712870,688871222,26627.5, +3/11/2016,1457654400,11.25,23124,109835,78022049.5625,877.748057578,1152.2742,18.682,5065,264,1211,16.68,29035652694,4712904,646851762,26302.5, +3/12/2016,1457740800,13.25,27887,111755,78048419.7188,1034.14156127,1215.6928,19.655,5023,321,1385,16.75,29197411911,4712924,802737599,26370.15625, +3/13/2016,1457827200,15.0,28127,113690,78075670.1875,1171.13505281,1291.2983,20.15,5186,351,1392,16.08,30820960382,4712904,838358312,27250.46875, +3/14/2016,1457913600,12.5,28528,115840,78102078.1562,976.275976953,1246.4302,20.066,5108,259,1501,16.53,28509995013,4712957,956222024,26407.96875, +3/15/2016,1458000000,13.09,29273,117680,78133301.75,1022.76491991,1295.5505,17.572,5979,391,1318,14.09,26342144976,4713075,903071543,31223.59375, +3/16/2016,1458086400,12.92,27596,119290,78164791.9062,1009.88911143,1322.2236,17.778,6025,401,1316,14.01,25523949148,4713327,892420435,31490.15625, +3/17/2016,1458172800,11.14,33531,120974,78196816.4375,871.112535114,1369.4014,18.039,6082,477,1421,13.82,27708932990,4714210,1028386837,32024.53125, +3/18/2016,1458259200,10.75,31821,122851,78228103.625,840.952113969,1354.7364,18.3,5962,434,1403,14.08,26302902480,4713155,944417594,31287.1875, +3/19/2016,1458345600,10.55,34779,124108,78260182.0625,825.644920759,1419.6017,18.652,6082,494,1494,13.7,29326753003,4713287,1260165166,32078.4375, +3/20/2016,1458432000,10.06,32447,125636,78291777.2188,787.615278821,1450.4615,19.423,6027,425,1446,13.9,26655411712,4713325,1157109905,31595.15625, +3/21/2016,1458518400,11.97,32511,127167,78323160.1875,937.528227444,1430.1956,19.269,5994,419,1498,14.01,26198708915,4713399,1109953099,31382.96875, +3/22/2016,1458604800,10.96,32890,128345,78354872.0625,858.769397805,1466.4437,19.568,6071,404,1514,13.85,23516912695,4713157,1121742299,31711.875, +3/23/2016,1458691200,12.29,31786,129689,78386166.125,963.365981676,1389.2046,18.766,5974,422,1529,14.04,24515668491,4713319,1225594298,31294.0625, +3/24/2016,1458777600,11.13,36947,130970,78418237.2188,872.794980245,1505.2497,19.801,6101,467,1862,13.71,24817035022,4714155,1626133605,32071.09375, +3/25/2016,1458864000,10.69,36762,132066,78450127.0625,838.631858298,1574.3074,20.872,6066,451,1621,13.78,28125320881,4713540,1312008358,31889.84375, +3/26/2016,1458950400,11.0,36646,133107,78482062.375,863.302686125,1620.192,21.414,6095,442,1538,13.72,25100050063,4722269,1332524164,31935.3125, +3/27/2016,1459036800,10.5,29974,134131,78513693.1562,824.393778141,1641.9153,21.977,6046,409,1261,13.85,23366025518,4713640,825632165,31630.78125, +3/28/2016,1459123200,11.58,33613,135514,78544999.7188,909.551096743,1608.6662,21.768,5999,386,1568,14.05,23293862605,4713570,1184635969,31306.5625, +3/29/2016,1459209600,11.73,33915,137297,78576437.5312,921.701612242,1670.8109,22.514,6010,402,1389,13.98,24748798767,4713614,979937403,31437.8125, +3/30/2016,1459296000,11.88,36767,139755,78608138.0,933.86467944,1712.2136,22.822,6047,435,1572,13.86,29356903690,4713691,1322684855,31700.46875, +3/31/2016,1459382400,11.41,32259,141814,78639526.9062,897.277002,1769.0299,23.889,6021,377,1405,13.95,23943731847,4713832,1083408441,31388.90625, +4/1/2016,1459468800,11.63,33320,142900,78671411.5938,914.948516835,1789.7099,23.749,6081,430,1493,13.75,23089731009,4713679,1086582845,31884.6875, +4/2/2016,1459555200,11.61,29358,144015,78702492.8438,913.735941916,1726.9503,23.52,5936,408,1235,14.12,22939736669,4713890,790470279,31081.25, +4/3/2016,1459641600,11.58,29588,144966,78734222.5312,911.742296912,1825.8351,24.296,6035,458,1245,13.91,22705288437,4713803,801995961,31729.6875, +4/4/2016,1459728000,11.1,34907,146172,78766175.6562,874.304549784,1909.2179,25.246,6086,448,1502,13.8,23071306359,4713616,1117941655,31953.125, +4/5/2016,1459814400,10.39,39173,147380,78797750.5,818.708627695,1918.4151,25.706,6033,415,1528,13.94,22855001812,4724565,1282980842,31574.84375, +4/6/2016,1459900800,10.79,32078,148499,78829013.1562,850.565051956,1894.4371,25.667,6004,373,1337,14.07,23774218158,4713800,946603089,31262.65625, +4/7/2016,1459987200,10.08,31893,149643,78860180.5,794.91061944,1812.6601,24.64,5953,403,1404,14.16,22920002717,4713527,957476321,31167.34375, +4/8/2016,1460073600,9.74,34010,150453,78892094.875,768.409004083,1973.1984,26.14,6102,420,1541,13.81,23663537901,4714016,1120960125,31914.375, +4/9/2016,1460160000,9.16,31923,151383,78923008.4688,722.934757574,1959.8205,26.843,5933,375,1318,14.12,23374699345,4714039,882969880,30913.59375, +4/10/2016,1460246400,8.8,32237,152608,78954790.1875,694.80215365,2036.3026,27.084,6065,431,1281,13.82,23678330657,4713934,843594204,31781.71875, +4/11/2016,1460332800,8.72,30327,153660,78985756.75,688.75579886,1971.8315,27.012,5937,370,1262,14.14,23659454582,4713823,809577184,30966.5625, +4/12/2016,1460419200,7.53,34673,154885,79017139.5625,594.999060906,1930.8805,26.095,6015,378,1451,13.91,23059716953,4713621,1025930028,31382.8125, +4/13/2016,1460505600,8.02,36051,156088,79048625.6562,633.969977763,2027.4732,27.243,6015,415,1477,13.95,25246911318,4718004,1248480822,31486.09375, +4/14/2016,1460592000,8.48,34781,157073,79080026.75,670.59862684,2040.3898,27.545,6021,379,1406,13.91,25758426765,4718779,1121719747,31401.09375, +4/15/2016,1460678400,8.22,34959,157904,79111760.1875,650.298668741,2122.0072,28.307,6059,418,1412,13.86,22848354360,4717797,1056627642,31733.4375, +4/16/2016,1460764800,8.48,30483,158682,79143291.4375,671.13511139,2151.0281,28.881,6019,416,1215,13.93,22969314896,4714147,756208802,31531.25, +4/17/2016,1460851200,9.45,40203,159556,79174794.5625,748.201808616,2099.2955,28.221,6015,412,1917,13.91,23167419890,4721046,1201820598,31503.125, +4/18/2016,1460937600,8.92,33513,160474,79206654.0938,706.523354516,2225.2231,29.524,6055,457,1351,13.79,22692256964,4713144,907032725,31859.53125, +4/19/2016,1461024000,8.77,32622,161308,79237980.6562,694.917090355,2224.0597,30.029,5969,430,1317,14.0,22921917181,4714315,853996868,31326.5625, +4/20/2016,1461110400,8.54,32944,162317,79269812.0625,676.964195014,2269.7286,30.156,6050,453,1359,13.88,23244541703,4714212,1076546004,31831.40625, +4/21/2016,1461196800,8.15,37181,164290,79301185.9688,646.304665645,2289.2977,30.872,5990,417,1504,14.0,24583057704,4715412,1249597416,31373.90625, +4/22/2016,1461283200,7.83,31678,165351,79332762.6875,621.175531843,2218.8202,29.74,6031,415,1291,13.94,23168317793,4714064,920182050,31576.71875, +4/23/2016,1461369600,8.31,31845,166350,79364456.2812,659.518631697,2314.4714,30.869,6051,427,1270,13.89,23328772911,4714236,861316279,31693.59375, +4/24/2016,1461456000,8.0,34046,167428,79395951.2812,635.16761025,2281.4876,30.604,5981,460,1433,13.95,22898306186,4714252,1015487149,31495.0, +4/25/2016,1461542400,7.43,35430,168546,79428088.3125,590.150696162,2398.2374,31.524,6104,469,1399,13.7,22894325246,4716436,1078392266,32137.03125, +4/26/2016,1461628800,7.5,32582,169724,79459376.125,595.945320938,2327.7401,31.493,5952,434,1344,14.05,24013247909,4714308,939517922,31287.8125, +4/27/2016,1461715200,7.77,33847,170969,79491251.125,617.647021241,2343.4699,31.083,6062,452,1314,13.87,22769355411,4713917,919149984,31875.0, +4/28/2016,1461801600,7.3,34343,172060,79522933.625,580.517415463,2398.094,32.024,6030,440,1408,13.88,23151110557,4714138,1012268150,31682.5, +4/29/2016,1461888000,7.51,37332,173151,79554617.2188,597.455175313,2445.412,32.661,6030,439,1423,13.88,22517844341,4713590,1063388022,31683.59375, +4/30/2016,1461974400,8.83,45769,179195,79586508.9375,702.748873918,2541.0507,33.709,6058,455,1588,13.84,23589420595,4714320,1383313281,31891.71875, +5/1/2016,1462060800,8.76,39578,181732,79617521.75,697.44949053,2519.2786,34.484,5942,370,1681,14.09,24074701211,4713107,1511731587,31012.8125, +5/2/2016,1462147200,10.03,41748,185706,79649433.3125,798.883816124,2435.2643,32.281,6080,438,1480,13.86,23735031560,4714088,1177337542,31911.5625, +5/3/2016,1462233600,9.37,37821,187283,79681224.5625,746.613074151,2570.8192,34.162,6054,448,1446,13.78,24296239464,4713737,1146450482,31791.25, +5/4/2016,1462320000,9.43,37484,188964,79712683.3125,751.690603637,2540.3269,34.166,5980,444,1498,14.04,23683442809,4713920,1201616945,31458.75, +5/5/2016,1462406400,9.79,38707,190554,79744463.3125,780.698295829,2548.6649,33.872,6037,464,1486,13.92,24293386757,4715226,1358637069,31780.0, +5/6/2016,1462492800,9.27,41271,191961,79776200.9688,739.52538298,2558.802,34.081,6022,465,1625,13.91,23038005218,4715728,1602023916,31737.65625, +5/7/2016,1462579200,9.3,35864,193317,79807774.0938,742.212299072,2546.9321,34.085,5988,468,1375,13.97,23118154788,4714065,1015648265,31573.125, +5/8/2016,1462665600,9.44,40063,194961,79839623.3125,753.68604407,2596.7218,34.463,6051,459,1530,13.83,23310345000,4714106,1261744195,31849.21875, +5/9/2016,1462752000,9.32,38560,196739,79871424.7188,744.401678379,2619.8292,34.883,6044,445,1460,13.96,23021017203,4713748,1179593620,31801.40625, +5/10/2016,1462838400,9.39,40684,198321,79903125.6562,750.290349912,2678.5523,35.703,6012,470,1481,13.85,23592720268,4714178,1210893421,31700.9375, +5/11/2016,1462924800,9.97,40811,200962,79934378.7812,796.945756449,2576.6882,34.84,5914,476,1559,14.22,23627226077,4714185,1397950926,31253.125, +5/12/2016,1463011200,10.1,45002,204086,79966635.8125,807.663021706,2640.5013,34.609,6099,493,1679,13.69,25330807567,4714093,1632935906,32257.03125, +5/13/2016,1463097600,10.48,47737,206863,79998832.5312,838.387764928,2813.5085,36.815,6064,539,1674,13.65,28093994639,4713160,1656228527,32196.71875, +5/14/2016,1463184000,10.14,45745,209138,80030500.3438,811.509273486,2768.5727,36.846,5958,534,1683,13.93,23703052414,4713397,1537818716,31667.8125, +5/15/2016,1463270400,9.94,43073,211568,80062308.9375,795.819350839,2787.9132,37.115,6015,475,1540,13.94,22439773235,4714369,1432831255,31808.59375, +5/16/2016,1463356800,11.04,37424,213318,80093820.5,884.23577832,2782.0494,37.377,5961,470,1491,14.03,22740132145,4713851,1254259751,31511.5625, +5/17/2016,1463443200,12.26,40309,215820,80126012.6875,982.344915549,2777.3602,36.463,6071,510,1515,13.74,22852181919,4714319,1284047189,32192.1875, +5/18/2016,1463529600,13.29,46033,220927,80158417.0625,1065.30536276,2893.0189,37.901,6063,532,1689,13.85,23498384260,4713459,1521937451,32404.375, +5/19/2016,1463616000,14.49,44523,224845,80190320.6562,1161.95774631,2959.2314,39.517,6011,459,1576,13.96,23539460755,4715213,1452477473,31903.59375, +5/20/2016,1463702400,13.73,45177,230158,80222410.3438,1101.45369402,3019.804,40.048,6037,478,1677,13.9,23617555647,4713841,1658172149,32089.6875, +5/21/2016,1463788800,13.95,43621,234753,80254249.875,1119.54678576,3042.5019,40.655,5981,485,1673,14.02,22932813089,4714608,1615273249,31839.53125, +5/22/2016,1463875200,14.21,38895,237169,80286506.125,1140.87125204,3034.0969,40.059,6084,460,1494,13.8,22915048414,4713821,1271624964,32256.25, +5/23/2016,1463961600,13.45,43806,239919,80318586.75,1080.28499179,3047.7928,40.332,6013,516,1568,13.91,23047905809,4714337,1325875411,32080.625, +5/24/2016,1464048000,12.62,42911,242437,80350590.0312,1014.02444619,3097.5979,41.105,6010,501,1528,14.0,23390787327,4713730,1261981585,32003.28125, +5/25/2016,1464134400,12.53,46443,245842,80382947.0625,1007.19832669,3126.5085,41.016,6029,557,1670,13.91,23119167836,4713684,1466859954,32357.03125, +5/26/2016,1464220800,12.37,51147,248713,80414991.4375,994.733444082,3161.323,41.95,6019,492,1733,13.89,22614164987,4713891,1618046432,32044.375, +5/28/2016,1464393600,11.56,70148,261602,80447310.0312,929.970903961,3253.1913,42.704,6019,563,2436,13.85,26746665349,4714821,2961437212,32318.59375, +5/27/2016,1464307200,11.11,49006,265876,80479631.75,894.128708742,3175.1154,41.742,6045,527,1727,13.8,23740827315,4714074,1661028547,32321.71875, +5/29/2016,1464480000,12.28,45890,269270,80511604.0938,988.682498271,3275.4294,43.619,6001,487,1675,13.91,23677018969,4714194,1627804887,31972.34375, +5/30/2016,1464566400,12.48,42927,271793,80543608.1562,1005.18422979,3266.9893,43.392,6007,498,1543,13.92,23145863918,4713670,1408071800,32004.0625, +5/31/2016,1464652800,13.85,44386,274614,80575141.125,1115.96570458,3226.0808,43.586,5936,459,1594,14.14,22735089093,4714210,1407740921,31532.96875, +6/1/2016,1464739200,13.83,42221,277124,80607285.3438,1114.7987563,3170.4475,42.0,6039,483,1562,13.88,22687558792,4713960,1425852805,32144.21875, +6/2/2016,1464825600,13.78,39666,279202,80639467.5312,1111.21186258,3240.5703,42.903,6072,454,1453,13.86,22831513081,4714600,1156113110,32182.1875, +6/3/2016,1464912000,13.78,39834,281283,80671739.7188,1111.65657332,3413.4593,44.992,6029,526,1429,13.81,22754854055,4714078,1136334398,32272.1875, +6/4/2016,1464998400,13.66,37875,283172,80703881.2812,1102.4150183,3396.8318,44.999,6016,506,1409,13.85,22562926511,4715007,1107944429,32141.5625, +6/5/2016,1465084800,13.85,37896,285007,80735464.4062,1118.18618203,3326.0748,44.881,5963,440,1396,13.99,22634657554,4714409,1076614254,31583.125, +6/6/2016,1465171200,13.96,38957,287195,80767836.2812,1127.51899449,3441.9709,45.278,6108,460,1426,13.69,23217826841,4714589,1140974452,32371.875, +6/7/2016,1465257600,14.41,46141,293517,80799782.2188,1164.32486177,3465.5588,46.207,5990,490,1693,13.95,23737534493,4719063,2845963523,31945.9375, +6/8/2016,1465344000,14.44,40433,295834,80832085.1875,1167.21531011,3478.0667,45.851,6091,463,1437,13.79,23042966451,4714509,1263496163,32302.96875, +6/9/2016,1465430400,14.49,39854,298208,80864311.125,1171.7238682,3639.7054,48.158,6092,438,1477,13.75,22658862386,4714373,1294746453,32225.9375, +6/10/2016,1465516800,13.97,40145,300769,80895475.3438,1130.10979055,3424.0833,46.862,5902,411,1437,14.21,22804128940,4714931,1302395289,31164.21875, +6/11/2016,1465603200,14.01,36901,303280,80927850.8125,1133.79918988,3555.18,46.817,6114,447,1382,13.68,22375029283,4713180,1248713565,32375.46875, +6/12/2016,1465689600,15.57,42581,306177,80960067.6875,1260.54825389,3581.6422,47.368,6065,468,1463,13.86,22951154962,4715962,1301471081,32216.875, +6/13/2016,1465776000,17.55,46185,311130,80992291.9062,1421.41472295,3714.9746,49.146,6084,447,1599,13.85,22759240658,4714085,1682028208,32224.21875, +6/14/2016,1465862400,18.7,50335,315391,81024437.375,1515.15697891,3749.449,49.64,6035,491,1713,13.82,22856579441,4714591,1750832772,32145.46875, +6/15/2016,1465948800,18.3,43251,318367,81056304.4062,1483.33037063,3718.5221,49.734,6007,453,1523,13.91,22714226454,4714394,1386896176,31867.03125, +6/16/2016,1466035200,20.61,43392,323909,81088182.0625,1671.22743231,3717.1685,49.685,6015,449,1604,13.97,23212696396,4712945,1814513168,31877.65625, +6/17/2016,1466121600,15.49,66558,337984,81121598.4688,1256.57356028,3864.3682,48.375,5849,1053,2138,14.03,24632069593,4749209,9699231882,33416.40625, +6/18/2016,1466208000,11.36,63083,352687,81155985.6562,921.931997055,3764.232,45.685,5889,1230,2044,13.76,24843768913,4714242,13050992504,34387.1875, +6/19/2016,1466294400,12.33,51035,359236,81189181.125,1001.06260327,3855.0105,49.439,6222,515,1624,13.43,22736174769,4713312,2537463020,33195.46875, +6/20/2016,1466380800,11.7,47118,364968,81220895.9688,950.284482834,3814.1165,51.171,5949,491,1709,14.03,22691090048,4713085,2430847865,31714.84375, +6/21/2016,1466467200,12.71,47323,369392,81252884.4062,1032.7241608,3755.1058,49.999,5999,490,1629,13.97,25068845210,4713173,2852692046,31988.4375, +6/22/2016,1466553600,13.21,48615,375128,81285555.0312,1073.78218196,3914.4371,51.004,6139,492,1614,13.65,23017973391,4712996,2305841686,32670.625, +6/24/2016,1466726400,14.25,45331,378933,81317726.9062,1158.77760841,3987.4979,52.792,6042,484,1638,13.84,22376397200,4713445,1836377741,32171.875, +6/23/2016,1466640000,13.58,41908,382466,81349575.0312,1104.72722892,3993.7808,53.457,6003,452,1513,14.01,22617185981,4712945,1467850211,31848.125, +6/25/2016,1466812800,14.28,36684,384815,81381260.9688,1162.12440663,3971.3075,53.446,5998,422,1415,13.98,22497935939,4710953,1301309403,31685.9375, +6/26/2016,1466899200,13.82,41613,387234,81413575.6562,1125.13561557,4090.5901,53.892,6052,506,1453,13.85,22141167067,4202711,1272219947,32314.6875, +6/27/2016,1466985600,14.04,39663,389903,81445670.5,1143.49721382,4165.2564,55.306,6052,455,1410,13.89,22312348466,3143761,1279888878,32094.84375, +6/28/2016,1467072000,12.15,43089,393251,81477831.9062,989.955657661,4215.9351,55.833,6067,457,1482,13.8,22584213073,3271202,1469765402,32161.40625, +6/29/2016,1467158400,12.76,49897,396171,81509701.9062,1040.06379632,4114.6487,54.938,5991,480,1792,14.01,22918582594,4712216,2550844106,31870.0, +6/30/2016,1467244800,12.4,63952,398289,81541688.0,1011.1169312,4137.6421,54.999,5985,515,2367,13.97,22446491113,4713204,4044720907,31986.09375, +7/1/2016,1467331200,12.23,40085,401254,81574306.2812,997.65376582,4235.8486,55.25,6127,497,1380,13.71,22618172634,4712682,2158272351,32618.28125, +7/2/2016,1467417600,12.04,39257,403829,81606222.8438,982.538923039,4246.5515,56.612,6003,478,1382,13.95,22174765936,4713667,1122621260,31916.5625, +7/3/2016,1467504000,11.85,39757,407099,81638262.5312,967.413410995,4343.8485,57.749,6045,454,1404,13.91,22438609328,4713560,1427198980,32039.6875, +7/4/2016,1467590400,11.34,39950,409961,81670403.4688,926.142375336,4332.1514,57.434,6067,450,1415,13.85,22445903080,4712411,1224175371,32140.9375, +7/5/2016,1467676800,10.45,39270,413875,81701981.2812,853.785704389,4335.0033,58.422,5949,462,1470,14.11,22791928270,4711458,1368607917,31577.8125, +7/6/2016,1467763200,10.51,37900,416917,81734336.125,859.027872674,4336.5273,57.054,6088,479,1409,13.75,22376280596,4711333,1382496660,32354.84375, +7/7/2016,1467849600,10.07,40433,420028,81766232.0625,823.385956869,4320.9295,57.701,6036,434,1414,13.93,22363551641,4711678,1218807221,31895.9375, +7/8/2016,1467936000,11.3,42506,423126,81798181.5938,924.319452009,4345.7744,57.863,5996,493,1581,14.01,22368208463,4711337,1841766935,31949.53125, +7/9/2016,1468022400,10.92,40410,427153,81830979.7188,893.594298529,4356.4367,56.397,6126,548,1417,13.71,22412574674,4711317,2334633560,32798.125, +7/10/2016,1468108800,10.97,39358,430282,81862945.1875,898.036508707,4385.4846,58.464,6046,435,1407,13.92,22296567527,4711269,1282671816,31965.46875, +7/11/2016,1468195200,10.58,38582,432814,81894930.5,866.44836469,4454.888,59.261,6029,466,1421,13.87,22505333819,4711087,1300828006,31985.3125, +7/12/2016,1468281600,10.54,40811,436469,81926691.5938,863.507329398,4453.2789,59.737,6006,435,1567,13.99,22440652514,4711258,1519722103,31761.09375, +7/13/2016,1468368000,10.44,35740,439291,81958850.1875,855.650395957,4517.2296,59.851,6086,435,1357,13.85,22106770557,4710676,1149799735,32158.59375, +7/14/2016,1468454400,11.55,42809,442427,81990660.9688,946.992134189,4472.393,59.835,6001,457,1536,13.96,22324847989,4710269,1486527204,31810.78125, +7/15/2016,1468540800,11.88,41110,445925,82022545.6562,974.427842396,4402.0765,58.712,5988,490,1457,14.04,22150401292,4709863,1357561838,31884.6875, +7/16/2016,1468627200,11.59,38062,448149,82054716.125,951.014159889,4426.8996,58.591,6081,447,1349,13.78,22453905433,4711033,1093312003,32170.46875, +7/17/2016,1468713600,11.19,33914,449627,82086493.4688,918.547861915,4446.0043,59.611,6029,415,1264,13.94,22385907496,4710029,894579244,31777.34375, +7/18/2016,1468800000,11.03,39198,452120,82118991.5938,905.772477279,4569.4936,59.774,6109,496,1397,13.69,22194304300,4709453,1183112877,32498.125, +7/19/2016,1468886400,11.63,44184,455066,82150765.5,955.413402765,4514.7929,60.393,5970,489,1502,14.0,21817375021,4712214,1362771496,31773.90625, +7/20/2016,1468972800,12.54,50631,459828,82182680.3438,1030.57081151,4425.822,58.929,5946,543,1718,14.05,22553228644,4711461,3608686150,31914.84375, +7/21/2016,1469059200,12.66,44882,463245,82215464.0938,1040.84777543,4602.5527,59.763,6154,500,1522,13.65,22496025782,4710519,1572084963,32783.75, +7/22/2016,1469145600,14.82,48458,467682,82247154.7188,1218.90283293,4434.4853,59.596,5957,472,1641,14.08,22388524770,4711014,1736914290,31690.625, +7/23/2016,1469232000,14.4,45006,471467,82279549.7188,1184.82551595,4619.5511,60.797,6093,472,1496,13.84,22644090502,4710949,1486891308,32395.0, +7/24/2016,1469318400,12.63,58215,475286,82311025.9688,1039.58825799,4498.6015,60.912,5937,444,1797,14.16,23334840904,4710831,1623408980,31476.25, +7/25/2016,1469404800,13.84,54856,479819,82343017.5312,1139.62736263,4353.0916,58.041,6030,450,1737,13.94,23055593809,4711126,1754648808,31991.5625, +7/26/2016,1469491200,12.08,61930,485119,82373795.0312,995.075443977,4147.0192,57.485,5809,424,1946,14.42,23802114598,4711168,1974011991,30777.5, +7/27/2016,1469577600,13.05,53035,490249,82406732.8438,1075.40786361,3975.9477,51.387,6175,510,1706,13.79,22886382980,4710791,1714851632,32937.8125, +7/28/2016,1469664000,12.87,48555,493294,82439087.0625,1060.99105049,4230.6929,55.687,6081,483,1610,14.21,24336775150,4710949,2102090676,32354.21875, +7/29/2016,1469750400,12.87,47243,496589,82471026.4375,1061.40211025,4137.8516,55.146,5979,504,1598,14.45,22951966479,4711545,2014113080,31939.375, +7/30/2016,1469836800,12.57,42011,498814,82502668.1562,1037.05853872,4057.8986,54.679,5981,431,1460,14.44,22341575288,4710901,1369798941,31641.71875, +7/31/2016,1469923200,11.86,48749,501305,82534887.6875,978.863767974,4120.2423,54.483,6029,505,1585,14.33,22551495057,4710794,1351488065,32219.53125, +8/1/2016,1470009600,11.04,45978,503754,82566482.0625,911.53396197,4033.4068,54.442,5961,440,1561,14.49,22560601997,4711025,1361547316,31594.375, +8/2/2016,1470096000,8.3,49041,507459,82597837.2188,685.562048916,3736.2769,50.797,5894,461,1687,14.66,22679744211,4710455,1514488094,31355.15625, +8/3/2016,1470182400,10.42,49475,510443,82629544.875,860.999857597,3614.2588,48.633,5984,437,1665,14.44,22667499175,4710898,1482317473,31707.65625, +8/4/2016,1470268800,11.21,46761,513258,82662397.6875,926.645478077,3936.9981,51.09,6192,466,1617,13.95,22424068262,4710665,1466374182,32852.8125, +8/5/2016,1470355200,11.05,43212,515463,82694629.7188,913.775658392,4031.1962,53.305,6065,469,1527,14.24,22709716839,4710698,1304026331,32232.03125, +8/6/2016,1470441600,10.95,41487,517347,82726219.5625,905.852104209,3924.4177,53.004,5978,419,1465,14.46,22261007498,4711247,1177530476,31589.84375, +8/7/2016,1470528000,10.98,42955,519108,82758510.6562,908.688447006,4058.0205,53.578,6077,467,1473,14.22,22143757119,4711547,1262729849,32291.09375, +8/8/2016,1470614400,11.29,42984,521038,82790686.5938,934.706851643,4136.7742,54.81,6059,462,1504,14.26,22238663553,4711440,2565817408,32175.9375, +8/10/2016,1470787200,12.22,46290,523626,82822849.5625,1012.09522165,4442.4061,58.86,6054,467,1607,14.27,22839922128,4711080,1471694578,32162.96875, +8/9/2016,1470700800,12.22,47057,526538,82855515.9688,1012.49440514,4353.1675,56.755,6130,497,1592,14.1,22880314198,4711480,1400157039,32666.40625, +8/11/2016,1470873600,11.68,48171,529018,82887720.8125,968.12857909,4538.8823,60.119,6068,455,1621,14.24,22430005194,4710417,1428325553,32204.84375, +8/12/2016,1470960000,11.78,44400,531192,82919824.0938,976.795527824,4529.4509,60.031,6014,505,1559,14.37,23389186213,4711106,1326666513,32103.28125, +8/13/2016,1471046400,11.56,41088,532827,82951823.0,958.92307388,4479.0387,59.674,6032,453,1431,14.32,22116282460,4711142,1140082745,31998.90625, +8/14/2016,1471132800,11.21,40577,534412,82983791.9062,930.248307269,4488.9892,59.899,6034,441,1406,14.32,22080023368,4711301,1096874038,31968.90625, +8/15/2016,1471219200,11.21,42302,536080,83016120.8125,930.610714308,4512.4457,59.514,6090,461,1467,14.19,22387394758,4710725,1226846171,32328.90625, +8/16/2016,1471305600,11.17,48949,537798,83048158.0,927.64792486,4623.2492,61.567,6054,434,1621,14.27,22133315567,4711205,1418034622,32037.1875, +8/17/2016,1471392000,10.77,44867,539428,83080152.5312,894.773242762,4616.8304,61.463,6009,481,1532,14.38,22449010538,4711333,1294638318,31994.53125, +8/18/2016,1471478400,10.77,47799,541085,83112941.5938,895.126380965,4717.6488,61.11,6100,570,1663,14.16,22271755769,4711047,1649547423,32789.0625, +8/19/2016,1471564800,10.71,42948,542717,83144783.0,890.48062593,4666.3602,62.459,6014,441,1491,14.37,23013031811,4709864,1322051295,31841.40625, +8/20/2016,1471651200,11.28,41318,544620,83177018.625,938.23677009,4807.7401,63.447,6055,492,1453,14.27,22008202022,4710609,1214018556,32235.625, +8/21/2016,1471737600,11.14,42543,546514,83209710.9688,926.956180192,4860.5322,63.103,6084,571,1480,14.2,22724928781,4710156,1279475184,32692.34375, +8/22/2016,1471824000,11.07,44250,548109,83242003.7812,921.488981858,4890.1286,64.446,6078,478,1526,14.22,22323641612,4710135,1358467325,32292.8125, +8/23/2016,1471910400,11.01,48430,550573,83274187.6875,916.848806439,4980.5674,65.758,6015,529,2023,14.36,22472449180,4709295,3437976497,32183.90625, +8/24/2016,1471996800,11.01,46821,552384,83306461.125,917.204136986,4968.8061,65.493,6053,502,1590,14.28,22134955112,4709493,1365497931,32273.4375, +8/25/2016,1472083200,11.35,49868,554545,83338596.75,945.893073113,5076.846,67.338,6094,420,1663,14.18,21662495420,4709477,1503181516,32135.625, +8/26/2016,1472169600,11.26,47292,556489,83370468.1562,938.751471439,5242.0628,70.035,6006,461,1610,14.39,22060468684,4709561,1446149563,31871.40625, +8/27/2016,1472256000,11.19,47938,557883,83402774.5625,933.277047354,5241.1926,69.02,6076,485,1586,14.22,22084491734,4709742,1297050238,32306.40625, +8/28/2016,1472342400,10.99,42607,559482,83434802.5312,916.948479818,5174.1701,68.798,6035,463,1451,14.32,22327330954,4709810,1157458709,32027.96875, +8/29/2016,1472428800,10.95,45510,561294,83466728.9375,913.960681866,5110.3024,68.148,6014,465,1572,14.37,22503390990,4709892,1320040213,31926.40625, +8/30/2016,1472515200,11.21,46979,563151,83498603.7812,936.019348388,5104.6336,68.22,6026,439,1616,14.34,21969060645,4709163,1474009089,31874.84375, +8/31/2016,1472601600,11.55,45846,565136,83530738.3125,964.780027509,5212.9746,69.059,6073,449,1538,14.22,22383972827,4709169,1356666091,32134.53125, +9/1/2016,1472688000,12.21,47491,567294,83562483.0,1020.29791743,5264.4573,70.596,5989,454,1583,14.43,22350497450,4708806,1434700962,31744.6875, +9/2/2016,1472774400,12.08,55413,569263,83594867.0625,1009.82599411,5339.3071,70.13,6088,490,1850,14.18,21832746445,4709322,2097074659,32384.0625, +9/3/2016,1472860800,11.85,44792,571037,83626363.0,990.97240155,5064.514,68.51,5949,438,1513,14.53,22180114518,4708902,1231580684,31495.9375, +9/4/2016,1472947200,11.71,48128,572702,83658227.0625,979.637838902,4925.8701,65.871,6023,438,1719,14.34,23122925314,4708699,2167392083,31864.0625, +9/5/2016,1473033600,11.75,42667,574371,83690416.75,983.362396813,5116.8905,67.661,6076,458,1512,14.22,22297761925,4709998,1303037941,32189.6875, +9/6/2016,1473120000,11.7,49102,576228,83722098.1562,979.548548428,5066.0973,68.158,5993,429,1722,14.42,22011556383,4709819,1526617928,31681.40625, +9/7/2016,1473206400,11.59,48701,577984,83754365.9688,970.713101578,5193.0105,68.605,6118,422,1692,14.11,22086810764,4709743,1572299632,32267.8125, +9/8/2016,1473292800,11.39,55970,579977,83786274.5625,954.325667267,5135.7331,68.487,6016,463,1900,14.37,22630806155,4709567,1863985100,31908.59375, +9/9/2016,1473379200,11.72,53918,582016,83818491.4375,982.352719647,5165.9252,68.268,6074,464,1853,14.23,21954984795,4709764,1913940716,32216.875, +9/10/2016,1473465600,12.05,42875,583909,83850322.0625,1010.39638085,5212.7523,69.729,5999,460,1508,14.4,22516085593,4709779,1217614180,31830.625, +9/11/2016,1473552000,11.64,43345,585641,83882675.0312,976.394337364,5414.1144,71.178,6093,479,1460,14.18,23221716092,4709347,1223254865,32352.96875, +9/12/2016,1473638400,11.89,45123,588032,83914912.0625,997.748304423,5397.9619,71.225,6063,485,1585,14.25,23192092540,4709199,1545907006,32237.03125, +9/13/2016,1473724800,11.92,42591,589982,83946816.9062,1000.64605752,5369.0839,71.654,6003,471,1497,14.39,22172975216,4709188,1371598775,31904.84375, +9/14/2016,1473811200,11.97,53859,591822,83979345.6562,1005.23276751,5550.9528,72.546,6091,520,1758,14.18,21847315101,4709109,1682711707,32528.75, +9/15/2016,1473897600,11.96,52622,593560,84011528.4688,1004.77788049,5538.7187,73.116,6031,514,1743,14.32,22076869309,4709145,1658435104,32182.8125, +9/16/2016,1473984000,12.61,57532,595415,84043767.5312,1059.79190857,5504.7355,72.645,6065,482,2020,14.25,21913132122,4709239,2194001365,32239.0625, +9/17/2016,1474070400,12.83,46882,597259,84075922.5312,1078.69408608,5705.4374,75.421,6044,492,1588,14.3,22349371995,4708655,1585781668,32155.0, +9/18/2016,1474156800,12.39,37893,598924,84105496.4375,1042.06710086,5038.1328,72.224,5598,429,1433,15.43,22722051979,4707956,1293680440,29573.90625, +9/19/2016,1474243200,12.93,40505,599907,84139773.3125,1087.92726893,5155.0804,62.901,6409,672,1341,13.48,22459974842,4700188,1231910250,34276.875, +9/20/2016,1474329600,14.72,54067,602298,84172265.8125,1239.01575276,5747.8625,74.758,6167,476,1689,14.01,22114596899,4700337,1480764928,32492.5, +9/21/2016,1474416000,13.72,44549,605237,84204349.5625,1155.283676,5918.6443,77.929,6062,500,1598,14.25,21875371150,4701179,1395904968,32083.75, +9/22/2016,1474502400,13.11,52657,606968,84235955.1875,1104.33337251,5443.359,71.323,5746,848,1876,15.04,21998293790,4288910,2410972590,31605.625, +9/23/2016,1474588800,13.36,35219,608507,84270235.1875,1125.8503421,5966.6603,72.67,6226,868,1280,13.87,36520780497,1002439,1357490092,34280.0, +9/24/2016,1474675200,12.91,43418,610118,84303560.0312,1088.35896,5995.2836,74.211,5877,1103,1526,14.71,33231902597,1171866,2289308086,33324.84375, +9/25/2016,1474761600,13.05,38713,612211,84337950.5,1100.61025402,6227.8531,75.468,6267,863,1387,13.79,38650733832,1499421,1747816446,34390.46875, +9/26/2016,1474848000,12.89,43514,613935,84370081.2812,1087.53034772,5867.8083,75.443,5843,877,1545,14.79,43188170153,1499865,2542248908,32130.78125, +9/27/2016,1474934400,13.09,46817,615620,84405365.6562,1104.86623644,6199.3892,71.522,6053,1436,1661,14.27,35880566234,1500023,2632786474,35284.375, +9/29/2016,1475107200,13.17,40416,618271,84437679.0938,1112.04423366,6382.9672,83.711,6126,462,1442,14.11,30521640536,1499913,1396207408,32313.4375, +9/28/2016,1475020800,13.3,42797,620099,84470082.5312,1123.45209767,6242.7931,81.379,6106,522,1561,14.15,31053957466,1499957,2175515747,32403.4375, +9/30/2016,1475193600,13.24,35836,622544,84501705.8125,1118.80258496,6211.6467,83.323,6008,433,1437,14.37,29817386069,1499703,1272668731,31623.28125, +10/1/2016,1475280000,13.21,53076,624508,84536184.4062,1116.72299601,6435.5312,76.304,5780,1507,1810,14.96,27851144123,1500303,3985836244,34478.59375, +10/2/2016,1475366400,13.23,51105,627061,84571945.1875,1118.88683483,6609.1126,76.005,6068,1445,1687,14.04,29274270351,1499492,3743242598,35760.78125, +10/3/2016,1475452800,13.45,47672,629658,84605219.7188,1137.94020522,6480.4953,81.561,6204,661,1719,13.85,28921116127,1499443,2717406813,33274.53125, +10/4/2016,1475539200,13.32,56662,653826,84637271.125,1127.36845139,6618.6976,86.514,6077,533,2192,14.13,25719466740,1499001,3246134901,32051.40625, +10/5/2016,1475625600,13.09,41719,656302,84670352.6875,1108.33491668,6594.0094,80.8,5817,1234,1802,14.69,25204877308,1498534,2866971417,33081.5625, +10/6/2016,1475712000,12.87,36826,659011,84703194.5625,1090.13011402,6644.5921,83.821,5953,896,1938,14.44,23383154022,1498143,2310816610,32841.875, +10/7/2016,1475798400,12.68,43708,661379,84739746.4375,1074.49998483,6417.1224,69.908,5887,2044,4119,14.4,23148248452,1495809,2421130656,36551.875, +10/8/2016,1475884800,12.24,37690,664537,84775841.125,1037.65629537,6698.4587,76.211,6200,1394,5429,13.73,23382156317,1497289,2565205408,36094.6875, +10/9/2016,1475971200,12.06,43940,667329,84809266.75,1022.799757,6812.7671,84.951,6049,880,5683,14.17,24293403159,1497217,2711943257,33425.625, +10/10/2016,1476057600,11.74,44940,686320,84842397.6875,996.049748851,6857.1214,86.427,6041,814,12725,14.16,23808820587,1495837,2467479630,33130.9375, +10/11/2016,1476144000,11.75,41053,692167,84874877.2188,997.27980732,6937.1736,89.686,6050,633,2762,14.2,24289033632,1495918,1564187991,32479.53125, +10/12/2016,1476230400,11.77,30002,700440,84907969.875,999.366805429,6700.3711,84.156,5910,969,1248,14.48,26037096488,1496324,1522678013,33092.65625, +10/13/2016,1476316800,12.02,32244,716073,84942796.125,1021.01240942,6965.8669,82.198,6114,1208,1306,13.94,74508549155,1495940,1418138280,34826.25, +10/14/2016,1476403200,11.9,42006,728429,84975709.875,1011.21094751,7226.2037,91.991,6079,708,1400,14.13,47491822159,1222433,1486426699,32913.75, +10/15/2016,1476489600,11.96,33662,731881,85007917.0625,1016.69468807,7301.6059,95.454,6027,582,1236,14.25,67021626922,500409,1040206098,32207.1875, +10/16/2016,1476576000,11.93,34990,736985,85040847.375,1014.53730918,7491.1701,95.168,6055,746,1297,14.2,64860315135,500401,990865611,32930.3125, +10/17/2016,1476662400,11.98,38136,741716,85073225.1875,1019.17723775,7121.9336,92.157,5959,718,1377,14.39,62917625993,500238,1078574284,32377.8125, +10/18/2016,1476748800,12.5,51898,746368,85106545.5,1063.83181875,7396.8799,92.932,6119,758,1747,14.0,56109104953,777144,1704303900,33320.3125, +10/19/2016,1476835200,11.98,38497,747915,85139695.1875,1019.97354835,7431.3973,92.358,5774,1178,1638,14.74,26727015004,2846462,4085729321,33149.6875, +10/20/2016,1476921600,12.05,43438,749504,85174224.25,1026.34940221,7670.915,92.825,6298,842,1466,13.65,28388678071,1657755,2271887910,34529.0625, +10/21/2016,1477008000,12.07,57780,751013,85206351.125,1028.44065808,7757.4499,102.156,6097,464,1724,14.11,27327186756,1203674,1538319822,32126.875, +10/22/2016,1477094400,12.06,37772,752751,85238053.7812,1027.9709286,7767.7022,103.794,6041,425,1357,14.24,25568419660,1294716,1087705458,31702.65625, +10/23/2016,1477180800,11.95,35364,754105,85269385.6562,1018.96915859,7558.2757,102.341,5993,388,1292,14.38,27189463354,1997458,1003447161,31331.875, +10/24/2016,1477267200,11.93,52547,755748,85301447.5312,1017.64626905,7712.7627,101.691,6065,488,1791,14.15,26738598194,1999236,1752086955,32061.875, +10/25/2016,1477353600,11.38,47610,758849,85333112.0625,971.090815271,7817.4541,104.669,6028,425,1675,14.26,25467763116,1999259,1595508580,31664.53125, +10/26/2016,1477440000,11.5,45158,760844,85365068.9375,981.698292781,7897.5795,104.784,6096,416,1550,14.13,24766803093,1999273,1320784021,31956.875, +10/27/2016,1477526400,11.43,44353,762714,85396513.9375,976.082154306,7754.9282,104.659,6018,384,1518,14.29,25335805631,1999209,1288784933,31445.0, +10/28/2016,1477612800,11.08,41522,765038,85427593.0,946.53773044,7447.6341,101.735,5943,382,1472,14.49,26393346615,1999189,1281666893,31079.0625, +10/29/2016,1477699200,10.39,40011,766865,85457222.5312,887.9005421,5933.8419,85.036,5668,361,1461,15.16,26931401011,1999048,1103589525,29629.53125, +10/30/2016,1477785600,11.22,39435,768687,85489183.0,959.18863326,5768.4023,76.37,6059,467,1422,14.18,25710654068,1999102,1149072616,31960.46875, +10/31/2016,1477872000,10.91,45031,770540,85521204.25,933.036338367,6170.1936,81.664,6092,436,1536,14.12,24958279875,1999056,1338772706,32021.25, +11/1/2016,1477958400,10.75,49025,772838,85551702.6875,919.680803891,5264.4502,73.351,5839,362,1689,14.75,27306724366,1999027,1473547479,30498.4375, +11/2/2016,1478044800,10.82,43519,777832,85582844.7188,926.006379857,4743.8178,64.719,5952,381,1497,14.46,24483859111,1998359,1195992854,31142.03125, +11/3/2016,1478131200,10.86,42346,779820,85614060.6562,929.768698727,4528.1677,61.515,5950,410,1471,14.46,24961749448,1998698,1175802179,31215.9375, +11/4/2016,1478217600,11.13,32572,781449,85644984.25,953.228674703,4164.5726,57.16,5904,391,1262,14.58,23953353775,1998811,909734105,30923.59375, +11/5/2016,1478304000,11.11,37690,782988,85676408.7812,951.86490156,3926.9146,53.005,5996,405,1358,14.33,24196990421,1998836,1010144475,31424.53125, +11/6/2016,1478390400,10.97,34391,784678,85708208.9375,940.219052044,3870.5255,51.647,6054,421,1289,14.17,24064007293,1998560,961866815,31800.15625, +11/7/2016,1478476800,10.9,41941,786489,85741468.0,934.5820012,4601.8022,58.599,6315,470,1399,13.6,24556000429,1998737,1155660767,33259.0625, +11/8/2016,1478563200,10.86,41569,788550,85773795.1875,931.503415736,5126.5784,67.264,6159,426,1476,13.97,24358801328,1998842,1287625339,32327.1875, +11/9/2016,1478649600,10.64,40517,791024,85804797.5312,912.963045732,5000.396,68.501,5924,383,1484,14.49,25674126403,1998969,1396745204,31002.34375, +11/10/2016,1478736000,10.52,40164,793001,85836008.3125,902.994807447,4596.517,62.532,5966,385,1492,14.4,24703835063,1998946,1345345017,31210.78125, +11/11/2016,1478822400,10.29,41070,795241,85867347.6875,883.575007704,4470.7243,60.582,5992,384,1462,14.37,28889390493,1998527,1309985453,31339.375, +11/12/2016,1478908800,9.96,40882,797064,85899297.6875,855.557004968,4555.873,60.465,6086,424,1426,14.12,25243993965,1999114,1173857840,31950.0, +11/13/2016,1478995200,10.13,43673,799460,85931721.9062,870.48834291,4937.128,64.651,6203,395,1468,13.85,25168748733,1998932,1300556775,32424.21875, +11/15/2016,1479168000,10.22,45330,801577,85963158.9375,878.543484341,5155.4629,69.61,6006,393,1577,14.33,24586128040,1998874,1415927265,31437.03125, +11/14/2016,1479081600,10.0,43876,803432,85995043.1562,859.950431562,5122.3997,68.109,6067,431,1576,14.13,24969184273,1998511,1454676000,31884.21875, +11/16/2016,1479254400,10.01,41684,805304,86026624.5625,861.126511871,5050.1138,67.943,6045,377,1481,14.21,24746018974,1998890,1307260877,31581.40625, +11/17/2016,1479340800,9.95,40738,807112,86057433.1562,856.271459905,4838.0854,66.53,5868,415,1476,14.61,24334480804,1998694,1193953855,30808.59375, +11/18/2016,1479427200,9.53,43785,809162,86090533.9375,820.442788424,5193.5489,66.438,6289,465,1514,13.67,24779293462,1997356,1340958763,33100.78125, +11/19/2016,1479513600,9.7,39289,810733,86122865.0312,835.391790803,5480.2832,71.949,6150,431,1375,13.92,24367796634,1996428,1103106990,32331.09375, +11/20/2016,1479600000,9.57,42125,812403,86155325.1875,824.506462044,5987.5706,78.335,6179,425,1473,13.87,24297865025,1997325,1263031869,32460.15625, +11/21/2016,1479686400,9.56,42735,814569,86187136.75,823.94902733,6324.9229,84.45,6073,398,1537,14.12,24827550548,1997295,1349827967,31811.5625, +11/22/2016,1479772800,9.84,53585,816176,86218314.25,848.38821222,5955.0846,81.078,5922,424,1708,14.47,23329377849,1997825,1568306298,31177.5, +11/23/2016,1479859200,9.78,64289,817840,86250939.875,843.534191977,5908.0341,75.589,5837,916,1950,14.5,24571404785,2034874,3254628695,32625.625, +11/24/2016,1479945600,9.22,36861,819485,86283337.5312,795.532372038,5287.2911,68.111,5914,793,1424,14.44,27981297065,3224321,2211281024,32397.65625, +11/25/2016,1480032000,9.39,58075,840006,86316772.375,810.514492601,5301.8374,65.987,6111,831,1767,14.13,24440853301,3299571,2334154461,33434.84375, +11/26/2016,1480118400,9.34,40804,843172,86349268.3125,806.502166039,5364.8074,69.017,5938,778,1501,14.56,24641800522,3299530,2821246160,32495.9375, +11/27/2016,1480204800,8.91,44449,845997,86382979.4062,769.67234651,5348.1061,65.524,5945,1107,1703,14.53,25256371561,3299028,4447039191,33711.09375, +11/28/2016,1480291200,8.66,48388,847709,86416919.25,748.370520705,5544.287,67.65,6042,1039,1731,14.3,25726139305,3299394,4699460436,33939.84375, +11/29/2016,1480377600,8.18,47036,849474,86449890.3438,707.160103012,5456.127,69.01,5988,843,1692,14.43,25163119754,3299547,3918288751,32971.09375, +11/30/2016,1480464000,8.59,39178,851332,86481730.3438,742.878063653,5209.9548,69.284,6061,436,2209,14.26,23375317675,3293862,1448305639,31840.0, +12/1/2016,1480550400,8.44,37121,852988,86513478.625,730.173759595,5268.3704,70.31,6057,417,1407,14.27,22785340768,3292451,1179561410,31748.28125, +12/2/2016,1480636800,7.65,41642,856233,86545275.0312,662.071353989,5341.6121,71.265,6075,401,1462,14.22,23095222285,3291199,1219699612,31796.40625, +12/3/2016,1480723200,7.9,41357,862630,86577391.4375,683.961392356,5614.5189,74.253,6160,373,1404,14.0,22832490174,3290780,1114755125,32116.40625, +12/4/2016,1480809600,7.54,39643,868190,86608563.9375,653.028572089,5551.9253,75.672,5983,356,1403,14.4,22644586389,3291411,1131598024,31172.5, +12/5/2016,1480896000,6.69,41613,874903,86639798.625,579.620252801,5409.3217,73.601,6004,346,1491,14.34,23613848731,3926785,1245472147,31234.6875, +12/6/2016,1480982400,7.61,48200,877485,86671774.25,659.572202042,5367.7479,71.207,6089,424,1615,14.09,23636815655,3997425,1416816699,31975.625, +12/7/2016,1481068800,8.35,41757,879373,86703484.875,723.974098706,5496.8057,73.643,6073,376,1523,14.17,23374892164,4001886,1404643653,31710.625, +12/8/2016,1481155200,8.3,39587,881066,86735578.9375,719.905305181,5783.3873,76.369,6125,418,1416,14.03,939588332579,4006060,1238511280,32094.0625, +12/9/2016,1481241600,8.52,41444,882875,86767239.5625,739.256881073,5914.8346,79.28,6050,396,1502,14.22,22949471336,4005990,1332538357,31660.625, +12/10/2016,1481328000,8.09,40564,886258,86798915.9688,702.203230187,6040.1544,80.985,6075,369,1428,14.16,22755035263,4005120,1210059849,31676.40625, +12/11/2016,1481414400,8.2,39164,888937,86830698.0,712.0117236,6204.02,82.938,6098,365,1681,14.11,23102362744,4005638,1630402551,31782.03125, +12/12/2016,1481500800,8.45,38741,890669,86862037.375,733.984215819,5975.0517,80.878,5999,384,1477,14.35,23597952573,4012790,1262373967,31339.375, +12/13/2016,1481587200,8.4,44664,892266,86893847.375,729.90831795,6168.728,82.224,6070,412,1538,14.17,22648901910,4008647,1328681874,31810.0, +12/14/2016,1481673600,8.23,47294,895504,86925697.8438,715.398493254,6132.4685,81.678,6080,407,1835,14.14,22618352558,4010315,1460654618,31850.46875, +12/15/2016,1481760000,7.76,46102,899270,86957065.6562,674.786829493,6097.3583,82.534,6001,382,1582,14.33,23094151934,4009752,1390060373,31367.8125, +12/16/2016,1481846400,7.85,43953,901155,86988822.0625,682.862253191,6290.8766,84.138,6075,385,1506,14.15,22992393242,4010738,1291609871,31756.40625, +12/17/2016,1481932800,7.66,39442,904251,87020784.4062,666.579208552,6370.3847,84.534,6116,395,1418,14.07,23595023607,4007103,1235492184,31962.34375, +12/18/2016,1482019200,7.89,36640,906316,87052676.9062,686.84562079,6594.1816,87.76,6096,396,1345,14.13,23992718388,4004408,1106211073,31892.5, +12/19/2016,1482105600,7.61,45599,908427,87084147.375,662.710361524,6588.4056,88.902,6032,371,1616,14.27,23123514564,4004278,1495809320,31470.46875, +12/20/2016,1482192000,7.59,44241,910765,87115816.2812,661.209045575,6748.3212,90.508,6069,373,1536,14.19,24119840003,4008755,1527558481,31668.90625, +12/21/2016,1482278400,7.87,50793,912667,87147409.25,685.850110797,6696.8063,90.111,6070,351,1769,14.19,23592292635,4006388,1796300581,31592.96875, +12/22/2016,1482364800,7.64,55173,921440,87178483.3125,666.043612508,6475.333,88.552,5956,362,1762,14.42,20481256826,4005071,1695203949,31074.0625, +12/23/2016,1482451200,7.16,44391,925590,87209600.6562,624.420740699,6022.6423,82.166,5954,379,1522,14.43,21893017280,4005530,1339317925,31117.34375, +12/24/2016,1482537600,7.23,37757,927358,87240927.5312,630.751906051,5671.6635,76.928,6006,364,1361,14.33,22905581735,4005314,1110435549,31326.875, +12/25/2016,1482624000,7.19,36601,928670,87272935.9688,627.492409615,5939.9539,78.75,6127,390,1317,14.07,22736759512,4005173,1044011922,32008.4375, +12/26/2016,1482710400,7.21,34565,930087,87304580.6562,629.466026532,6147.6001,82.528,6066,370,1294,14.18,22814139095,4004528,1001482192,31644.6875, +12/27/2016,1482796800,7.15,42370,931796,87335807.2188,624.451021614,5943.6228,80.947,5998,346,1558,14.38,23152519818,4002387,1432239709,31226.5625, +12/28/2016,1482883200,7.57,43386,933815,87367378.625,661.371056191,5906.9011,79.482,6056,365,1531,14.19,22822250696,4003240,1356040583,31571.40625, +12/29/2016,1482969600,8.21,46546,936427,87399197.375,717.547410449,5885.5378,78.498,6082,396,1678,14.12,23046273651,4002971,1632342826,31818.75, +12/30/2016,1483056000,8.16,44561,938850,87430878.9375,713.43597213,5892.7281,78.996,6063,382,1623,14.17,22836679784,4003148,1553149651,31681.5625, +12/31/2016,1483142400,8.05,41220,941811,87462107.0625,704.069961853,5957.5536,81.073,5993,356,1544,14.34,22450276633,4005641,1267201745,31228.125, +1/1/2017,1483228800,8.14,38730,943417,87493855.3438,712.199982498,5962.5576,79.895,6111,337,1390,14.09,22502464773,4004494,1122085141,31748.28125, +1/2/2017,1483315200,8.33,39652,945665,87525386.125,729.086466421,5979.936,80.591,6058,353,1458,14.21,22989772352,4005192,1200378294,31530.78125, +1/3/2017,1483401600,9.59,45883,948326,87556909.4062,839.670761206,5984.9265,80.545,6035,385,1627,14.28,23220439902,4004606,1725017707,31523.28125, +1/4/2017,1483488000,10.88,50673,951853,87589008.9375,952.96841724,6603.4409,87.318,6141,393,1717,13.99,23038159919,4004246,1722856381,32099.53125, +1/5/2017,1483574400,10.2,49596,955172,87620825.9688,893.732424881,6748.8433,90.096,6091,381,1676,14.1,22939235415,4004576,1531231916,31817.03125, +1/6/2017,1483660800,10.07,43804,958484,87652185.5,882.657507985,6783.5835,91.837,6009,373,1593,14.32,23009819425,4005286,1346979886,31359.53125, +1/7/2017,1483747200,9.78,43622,961114,87684080.5,857.55030729,7025.7055,93.445,6108,388,1570,14.09,22843513981,4004812,1339394826,31895.0, +1/8/2017,1483833600,10.27,42727,963314,87715764.875,900.840905266,7052.8143,94.534,6074,372,1557,14.13,22998988736,4005788,1452349378,31684.375, +1/9/2017,1483920000,10.2,46188,965736,87747515.1875,895.024654912,7281.103,97.382,6082,378,1595,14.16,23091635207,4006987,1557850735,31750.3125, +1/10/2017,1484006400,10.55,48179,968054,87778864.5625,926.067021134,7283.0151,98.722,6030,344,1686,14.27,22532703925,4003798,1666781505,31349.375, +1/11/2017,1484092800,9.83,45221,970329,87810387.5312,863.176109432,7356.4905,99.096,6047,367,1591,14.24,22676639926,4004492,1526928420,31522.96875, +1/12/2017,1484179200,9.81,50589,973959,87841944.25,861.729473093,7432.253,99.976,6056,367,1697,14.21,23040753981,4007178,1613483109,31556.71875, +1/13/2017,1484265600,9.78,50833,977582,87873674.5625,859.404537221,7568.8324,101.356,6106,346,1729,14.1,22119879499,4007972,1614122156,31730.3125, +1/14/2017,1484352000,9.78,42044,981025,87905152.6875,859.712393284,7587.9426,102.517,6067,328,1499,14.18,22409886093,4005799,1276527305,31478.125, +1/15/2017,1484438400,9.88,41748,983455,87936854.7188,868.816124621,7741.9086,103.641,6085,369,1498,14.14,22419878847,4005652,1333535915,31702.03125, +1/16/2017,1484524800,9.59,45375,985864,87968395.0312,843.61690835,7735.3142,104.134,6052,366,1575,14.22,22395773525,4006416,1447294287,31540.3125, +1/17/2017,1484611200,10.14,46671,988571,87999691.125,892.316868008,7657.6882,103.817,6002,371,1642,14.36,22742343222,4005926,1742542655,31296.09375, +1/18/2017,1484697600,10.19,44994,991171,88031299.0938,897.038937765,7592.5237,102.053,6065,363,1583,14.18,22420105832,4006634,1514489339,31607.96875, +1/19/2017,1484784000,10.43,43628,993689,88063420.1875,918.501472556,8114.4421,107.184,6158,383,1552,14.0,22228644380,4006932,1417244289,32121.09375, +1/20/2017,1484870400,10.6,45775,996812,88094541.2812,933.802137581,7838.6452,106.857,5963,375,1609,14.41,22369863556,4005670,1515455427,31121.09375, +1/21/2017,1484956800,10.91,43302,999192,88126065.0312,961.455369491,8044.0736,108.358,6046,368,1504,14.27,22405633901,4006350,1388291037,31523.75, +1/22/2017,1485043200,10.71,47432,1001830,88157642.8438,944.168354857,8083.9775,108.811,6065,354,1616,14.18,22118050371,4008101,1643236317,31577.8125, +1/23/2017,1485129600,10.78,46076,1004532,88189141.2812,950.678943012,8232.8818,111.109,6048,354,1612,14.22,22267116021,4007046,1597491636,31498.4375, +1/24/2017,1485216000,10.51,50414,1006944,88220561.75,927.198103993,8124.3364,109.885,6037,351,1754,14.23,22081334070,4006384,1886697084,31420.46875, +1/25/2017,1485302400,10.51,46256,1009369,88251985.3438,927.528365963,8145.8979,110.021,6010,387,1644,14.31,22329866070,4005629,1674958906,31423.59375, +1/26/2017,1485388800,10.65,46856,1012519,88283770.0312,940.222150833,8367.5758,111.654,6081,394,1673,14.14,22478987111,4005536,1623030263,31784.6875, +1/27/2017,1485475200,10.51,46680,1014907,88314884.875,928.189440036,8244.2883,112.707,5985,335,1658,14.36,22449741445,4004172,1559585360,31114.84375, +1/28/2017,1485561600,10.54,45189,1017588,88346412.8438,931.171191373,8279.3794,111.597,6063,347,1628,14.21,22219721089,4004703,1513588184,31527.96875, +1/29/2017,1485648000,10.47,42509,1019716,88377545.9688,925.312906293,8111.2062,110.677,5960,372,1523,14.43,22393586898,4004799,1368433239,31133.125, +1/30/2017,1485734400,10.62,45369,1022347,88409461.2812,938.908478807,8348.0885,110.965,6094,406,1579,14.1,22234080218,4004426,1490998292,31915.3125, +1/31/2017,1485820800,10.71,43649,1024108,88440875.1875,947.201773258,8339.12,112.737,6018,373,1539,14.29,23010693003,4005092,1406776443,31413.90625, +2/1/2017,1485907200,10.71,44541,1026094,88472207.375,947.537340986,8226.0029,111.557,6009,362,1607,14.32,22534983936,4004053,1723454015,31332.1875, +2/2/2017,1485993600,10.78,43709,1028070,88503622.2188,954.069047518,8407.2648,113.89,6047,331,1578,14.2,22623466807,4003996,1558834935,31414.84375, +2/3/2017,1486080000,10.95,42778,1029880,88534895.5,969.457105725,8271.9789,112.321,5990,373,1568,14.38,22508635957,4005129,1519386885,31273.28125, +2/4/2017,1486166400,11.32,45410,1032097,88566656.2812,1002.5745491,8427.7058,112.665,6078,385,1560,14.12,22623314914,4005458,1441528397,31760.78125, +2/5/2017,1486252800,11.22,46542,1033882,88598257.8438,994.072453007,8773.2937,118.163,6077,338,1614,14.16,22331019732,4004770,1567592675,31601.5625, +2/6/2017,1486339200,11.32,47306,1035599,88629881.4375,1003.29025787,8877.6557,119.234,6050,383,1606,14.21,22488425969,4006549,1599155373,31623.59375, +2/7/2017,1486425600,11.45,51866,1037811,88661372.8438,1015.17271906,8865.7805,119.408,5998,417,1827,14.34,22381838948,4006191,1983099544,31491.40625, +2/8/2017,1486512000,11.39,51089,1040358,88693080.8125,1010.21419045,8981.8497,120.24,6067,387,1764,14.18,22770223820,4007044,1831684518,31707.96875, +2/9/2017,1486598400,10.94,47873,1042268,88724508.0,970.64611752,8947.4759,121.113,6029,354,1630,14.25,22865377988,4006817,1730081198,31427.1875, +2/10/2017,1486684800,11.34,52222,1044332,88756004.4062,1006.49308997,9217.8017,124.421,6040,361,1735,14.23,22403621823,4006488,2034959642,31496.40625, +2/11/2017,1486771200,11.43,46560,1046267,88787594.25,1014.84220228,9275.2906,124.729,6038,387,1594,14.22,22195555854,4006035,1761766435,31589.84375, +2/12/2017,1486857600,11.42,45319,1048901,88819163.9375,1014.31485217,9392.2664,126.46,6059,358,1571,14.21,22626108892,4006386,1715520962,31569.6875, +2/13/2017,1486944000,11.39,55990,1051104,88850898.0,1012.01172822,9522.8756,127.523,6070,382,1823,14.19,23210412106,4007567,2340786140,31734.0625, +2/14/2017,1487030400,13.0,58298,1053923,88882368.9375,1155.47079619,9629.3742,129.976,6023,378,1914,14.29,22818886821,4006644,2194959803,31470.9375, +2/15/2017,1487116800,12.97,55320,1056702,88914090.3438,1153.21575176,9674.344,129.591,6089,361,1818,14.14,31915437681,4008972,2349687466,31721.40625, +2/16/2017,1487203200,12.95,49674,1058825,88945630.1875,1151.84591093,9633.6869,129.994,6052,351,1661,14.22,22602328224,4009688,1745086369,31539.84375, +2/17/2017,1487289600,12.72,49406,1060926,88976958.0,1131.78690576,9813.818,133.278,6012,350,1661,14.33,22533195533,4006606,1731885385,31327.8125, +2/18/2017,1487376000,12.83,49398,1063883,89008169.7188,1141.97481749,9910.4307,135.014,5999,343,1773,14.34,23057941420,4006562,1867779741,31211.71875, +2/19/2017,1487462400,12.82,48227,1065920,89039436.9062,1141.48558114,10076.9868,137.219,6019,326,1635,14.31,22391656238,4006797,1612661135,31267.1875, +2/20/2017,1487548800,12.52,50152,1068400,89070824.7188,1115.16672548,10118.1204,137.087,6015,362,1696,14.31,22466228953,4006821,1804435972,31387.8125, +2/21/2017,1487635200,12.77,58434,1071424,89102241.5938,1137.83562515,10342.9777,140.244,6052,320,1989,14.2,22569187220,4007765,2378366614,31416.875, +2/22/2017,1487721600,12.69,50372,1073757,89133228.9375,1131.10067522,10225.688,140.528,5968,319,1790,14.43,22844411723,4009128,2167016939,30987.34375, +2/23/2017,1487808000,13.13,47601,1076071,89164458.4688,1170.72933969,10249.8892,139.771,6019,317,1667,14.29,22741575515,4009303,1835447879,31229.53125, +2/24/2017,1487894400,13.11,54081,1078758,89195722.0625,1169.35591624,10300.807,140.244,6011,335,1778,14.34,22755690878,4010814,1810426719,31263.59375, +2/25/2017,1487980800,13.57,53245,1081093,89227275.9688,1210.8141349,10613.2667,142.922,6039,377,1761,14.28,22580332911,4009354,2017627760,31553.90625, +2/26/2017,1488067200,14.59,51716,1083604,89259096.125,1302.29021246,11038.1733,147.403,6089,381,1713,14.12,22771424431,4012114,1704657840,31820.15625, +2/27/2017,1488153600,15.55,52642,1086792,89290342.5312,1388.46482636,11078.6475,150.763,5988,361,1819,14.37,23193818563,4022567,1932296583,31246.40625, +2/28/2017,1488240000,16.07,60277,1091303,89322198.625,1435.4077319,11579.116,154.531,6107,367,1935,14.08,23580755304,4032516,2140853331,31856.09375, +3/1/2017,1488326400,17.55,59774,1098329,89353343.4688,1568.15117788,11193.1403,152.61,5958,379,2235,14.45,27402631555,4019383,2146017149,31144.84375, +3/2/2017,1488412800,19.08,70779,1104821,89384974.4062,1705.46531167,11369.6535,152.75,6061,370,2209,14.2,23609865289,4020666,2278844062,31630.9375, +3/3/2017,1488499200,19.48,64294,1111646,89416273.3125,1741.82900413,11791.9899,160.218,6006,353,2084,14.31,23008036079,4017598,2015645991,31298.90625, +3/4/2017,1488585600,18.61,58756,1115958,89447445.9688,1664.61696948,11641.3951,158.696,5985,353,1860,14.37,22752613012,4012281,1881415432,31172.65625, +3/5/2017,1488672000,19.22,57031,1120047,89479007.8438,1719.78653076,12169.6377,163.957,6073,340,1821,14.18,22459193729,4008611,1890414773,31561.875, +3/6/2017,1488758400,19.75,57020,1124705,89510160.9688,1767.82567913,12202.0077,166.365,5977,360,1808,14.41,22683379793,4010710,1824348403,31153.125, +3/7/2017,1488844800,18.91,62589,1128534,89541229.7188,1693.22465398,12126.1529,165.933,5978,336,1963,14.43,22439900327,4006006,1962866259,31068.75, +3/8/2017,1488931200,16.54,55386,1132810,89572555.6562,1481.53007055,12566.0974,170.548,6016,350,1800,14.29,22717981194,4007589,1749096281,31325.9375, +3/9/2017,1489017600,17.71,64266,1139420,89603365.1875,1586.87559747,12593.1903,173.894,5928,329,2403,14.54,22460423289,4013111,2168001854,30809.53125, +3/10/2017,1489104000,19.13,65132,1145555,89634392.2188,1714.70592314,12622.6645,172.946,5953,353,2190,14.43,25715550291,4009374,2244444377,31027.03125, +3/11/2017,1489190400,21.45,64803,1151496,89665627.6875,1923.3277139,12870.7578,175.151,6002,347,2014,14.35,22822227019,4010983,2121047668,31235.46875, +3/12/2017,1489276800,23.31,66646,1158864,89696477.2188,2090.82488397,12911.1921,177.745,5919,357,2043,14.53,22944292835,4008825,2112935282,30849.53125, +3/13/2017,1489363200,28.45,81718,1170758,89728090.9688,2552.76418806,13434.1504,180.235,6040,400,2452,14.25,23503094188,4013572,3230713433,31613.75, +3/14/2017,1489449600,28.58,77155,1180408,89759305.8125,2565.32096012,13255.2329,179.845,5961,407,2433,14.43,22958465248,4010738,3113154274,31214.84375, +3/15/2017,1489536000,35.18,81205,1190919,89790683.4688,3158.83624443,13628.7396,184.132,5986,409,2456,14.37,22877843867,4014215,2732822658,31377.65625, +3/16/2017,1489622400,45.51,109950,1208579,89822111.4375,4087.80429152,13794.9629,185.854,5990,423,3071,14.37,23318234775,4024249,3665163840,31427.96875, +3/17/2017,1489708800,44.48,106635,1224321,89853953.3125,3996.70384334,14518.7852,192.81,6046,460,2880,14.22,27329559604,4039328,3367447756,31841.875, +3/18/2017,1489795200,34.0,89920,1236276,89885435.6562,3056.10481231,14696.5419,197.601,5991,435,2513,14.36,22588280322,4043895,2680677691,31482.34375, +3/19/2017,1489881600,43.12,84599,1244923,89916430.1875,3877.19646969,13915.1809,190.867,5950,349,2396,14.48,22676654708,4063474,2539978136,30994.53125, +3/20/2017,1489968000,42.51,80264,1254137,89948100.5,3823.69375226,14863.3155,199.408,6066,374,2316,14.15,22485861954,4094927,2538286690,31670.3125, +3/21/2017,1490054400,42.67,84298,1264243,89979116.9062,3839.40891839,14561.0448,199.631,5957,345,2507,14.46,22401666063,4083835,2722576858,31016.40625, +3/22/2017,1490140800,41.65,78821,1272509,90010489.25,3748.93687726,14914.7357,201.632,6008,383,2368,14.31,22752454613,4160216,2630501522,31372.34375, +3/23/2017,1490227200,43.2,82434,1280501,90041470.1875,3889.7915121,15425.4361,210.879,5914,406,2513,14.55,22541771175,4204180,2732317738,30980.9375, +3/24/2017,1490313600,53.19,87775,1291931,90072311.125,4790.94622874,15334.1063,211.0,5913,366,2557,14.54,27441833681,4227395,2802719814,30840.9375, +3/25/2017,1490400000,50.62,84394,1301464,90103373.9375,4561.03278872,15439.4585,211.205,5962,354,2428,14.44,23012529660,4148208,2527232365,31062.8125, +3/26/2017,1490486400,50.63,79534,1308803,90134549.4062,4563.51223644,16219.4936,221.175,5981,355,2375,14.37,22249849693,4055066,2604354268,31175.46875, +3/27/2017,1490572800,49.06,94570,1320623,90165551.5938,4423.52196119,16894.3097,231.657,5951,350,2896,14.45,22247794560,4067603,3525902049,31002.1875, +3/28/2017,1490659200,50.25,84348,1329617,90196107.0625,4532.35437989,16458.957,229.549,5900,295,2543,14.61,22247087954,4076318,2829505044,30555.46875, +3/29/2017,1490745600,53.07,93064,1338529,90227375.3438,4788.36680949,17141.823,232.98,5988,369,2744,14.36,22264312196,4209754,3116605361,31268.28125, +3/30/2017,1490832000,51.91,96209,1352837,90258195.1875,4685.30291218,17183.9723,236.982,5910,355,2853,14.57,22337722011,4194903,3137212539,30819.84375, +3/31/2017,1490918400,49.91,103102,1367188,90289403.4688,4506.34412713,17643.5302,240.139,5971,377,2949,14.39,22421222086,4186445,3436349297,31208.28125, +4/1/2017,1491004800,50.6,80572,1374894,90320254.4062,4570.20487296,17342.0731,239.048,5926,342,2403,14.51,22145659410,4222081,2573095663,30850.9375, +4/2/2017,1491091200,48.55,88948,1385185,90350695.1875,4386.52625135,17320.8014,242.037,5846,337,2669,14.7,22176202916,4251363,2994651161,30440.78125, +4/3/2017,1491177600,44.13,100221,1398126,90381881.4375,3988.55242784,16564.8723,225.778,5979,360,2788,14.4,22176569227,4275871,3376865972,31186.25, +4/4/2017,1491264000,44.43,86279,1408346,90412936.75,4017.0467798,17593.0096,240.588,5932,386,2518,14.49,22335006404,4177144,2864503196,31055.3125, +4/5/2017,1491350400,44.9,87411,1418641,90444172.0625,4060.94332561,18094.6996,246.279,5986,362,2558,14.41,22438228964,4172167,2984719130,31235.3125, +4/6/2017,1491436800,43.23,95177,1432417,90474896.4375,3911.22977299,17967.3505,248.619,5880,364,2799,14.65,22774967565,4147633,3183645283,30724.375, +4/7/2017,1491523200,42.31,92846,1440597,90505970.9688,3829.30763169,18253.0325,249.575,5946,373,2776,14.47,22133175527,4199878,3272867342,31074.53125, +4/8/2017,1491609600,44.37,72144,1447313,90536886.5938,4017.12165816,18340.2159,252.485,5936,340,2249,14.52,22134943280,4167174,2355623725,30915.625, +4/9/2017,1491696000,43.72,74557,1453300,90567128.625,3959.59486349,18009.4232,253.175,5797,349,2358,14.9,21963656913,4081472,2602180314,30242.03125, +4/10/2017,1491782400,43.74,75487,1460327,90597165.8125,3962.72003264,18072.1973,255.973,5758,342,2460,14.97,22330645586,4122521,2760816737,30037.1875, +4/11/2017,1491868800,43.74,75891,1466464,90627616.2812,3964.05193614,18671.3934,261.037,5849,331,2377,14.76,22007626117,4058937,2679717515,30450.46875, +4/12/2017,1491955200,46.38,80347,1476683,90657833.3125,4204.71030903,18555.8787,260.942,5779,365,2697,14.98,23067711028,4054299,3182442702,30217.03125, +4/13/2017,1492041600,49.97,84124,1485120,90688173.1562,4531.68801262,18205.074,254.806,5798,375,2589,14.88,22310955741,4042837,2759203997,30339.84375, +4/14/2017,1492128000,47.32,81155,1492214,90719162.8438,4292.83078577,19833.812,271.575,5908,402,2451,14.62,22257379067,4060714,2852421954,30989.6875, +4/15/2017,1492214400,48.89,74820,1498803,90749160.9688,4436.72647976,19260.1407,272.397,5721,388,2348,15.08,22240477959,4085220,2598033805,29998.125, +4/16/2017,1492300800,48.22,70634,1503386,90779668.1562,4377.39559849,19591.7831,272.581,5820,390,2220,14.85,22100218538,4064064,2501650359,30507.1875, +4/17/2017,1492387200,47.94,72546,1509763,90810315.6562,4353.44653256,19889.9768,275.532,5861,376,2309,14.73,22255010723,4052528,2751457420,30647.5, +4/18/2017,1492473600,49.88,83303,1518090,90840832.375,4531.14071887,20302.3049,282.74,5861,343,2603,14.67,22747420158,4176945,3260252456,30516.71875, +4/19/2017,1492560000,47.88,85734,1526805,90870444.5625,4350.87688565,20078.8856,288.751,5718,290,2664,15.06,22626922333,4090202,3465363718,29612.1875, +4/20/2017,1492646400,49.36,85450,1536829,90900866.75,4486.86678278,20288.8866,283.972,5859,314,2581,14.67,22480105997,4094391,3408878184,30422.1875, +4/21/2017,1492732800,48.27,81278,1548026,90931344.0938,4389.25597941,20805.2888,290.823,5878,303,2691,14.67,22819358782,4203564,3790138031,30477.34375, +4/22/2017,1492819200,48.41,73539,1555797,90961334.4062,4403.43819861,20900.958,297.111,5792,286,2429,14.87,22631052480,4242704,3110233611,29990.3125, +4/23/2017,1492905600,48.75,77073,1562427,90991825.6562,4435.85150074,21389.0055,298.451,5864,328,2393,14.67,21898039096,4236509,3017245471,30491.25, +4/24/2017,1492992000,49.94,80531,1572073,91021611.125,4545.61925958,20664.8066,295.212,5721,327,2553,15.06,22992421400,4262866,3142866515,29785.46875, +4/25/2017,1493078400,50.09,93033,1580035,91052368.9375,4560.81316008,21582.4498,298.308,5897,354,2803,14.57,21734015245,4281190,3587460558,30757.8125, +4/26/2017,1493164800,53.28,89642,1596565,91081701.125,4852.83303594,21292.624,308.931,5637,318,2724,15.27,22048839796,4286926,3389558270,29332.1875, +4/27/2017,1493251200,63.14,104494,1612349,91111031.125,5752.75050523,21617.4059,313.696,5642,312,3095,15.25,22377947330,4281196,3855782843,29330.0, +4/28/2017,1493337600,72.42,106193,1624667,91140713.1562,6600.41044678,22951.0371,328.633,5697,337,3178,15.12,22130700584,4291332,3606508681,29682.03125, +4/29/2017,1493424000,69.83,91335,1635440,91169930.8125,6366.39626864,23467.3816,342.092,5626,301,2793,15.29,22799209590,4286304,3072854430,29217.65625, +4/30/2017,1493510400,79.83,95202,1647543,91199299.4062,7280.4400716,22938.2706,332.584,5648,311,3064,15.25,22541845100,4285640,3369941640,29368.59375,0.0 +5/1/2017,1493596800,77.53,112202,1663543,91228656.9062,7072.95776994,23205.2792,336.173,5624,340,3544,15.32,22989649815,4289999,4407350348,29357.5,0.0 +5/2/2017,1493683200,77.25,110354,1678680,91258093.3125,7049.68770839,23246.7388,335.2,5619,373,3461,15.29,22975461233,4288820,4635194345,29436.40625,0.0 +5/3/2017,1493769600,80.37,97334,1690254,91287645.9688,7336.78810651,23614.2464,339.479,5649,361,3028,15.21,22182605256,4288653,3466927160,29552.65625,0.0 +5/4/2017,1493856000,94.55,114877,1708629,91317072.5312,8634.02920783,23265.2011,336.421,5649,326,3351,15.25,22523480694,4285326,4146025194,29426.5625,0.0 +5/5/2017,1493942400,90.79,108514,1724130,91346771.4375,8293.37337881,24468.9937,349.788,5675,369,3171,15.15,22905913235,4287636,3703774549,29698.90625,0.0 +5/6/2017,1494028800,94.82,95014,1739516,91376474.875,8664.31734765,24415.8585,349.26,5678,362,2934,15.14,22254507120,4289623,3895528821,29703.4375,0.0 +5/7/2017,1494115200,90.46,106631,1758488,91406355.0312,8268.61887613,24862.0244,353.593,5718,357,3322,15.07,22863576069,4299139,4383783590,29880.15625,0.0 +5/8/2017,1494201600,88.39,117509,1777158,91435780.9688,8082.00867983,24481.3196,353.828,5640,338,3409,15.24,22304778708,4297193,4371120763,29425.9375,0.0 +5/9/2017,1494288000,86.27,112933,1797526,91465535.9688,7890.73178802,25606.8006,365.57,5672,380,3376,15.13,22419891708,4298025,4941861347,29755.0,29.0 +5/10/2017,1494374400,87.83,109673,1817872,91495150.8125,8036.01909586,25352.2733,363.679,5648,375,3227,15.19,22141501610,4300551,4977215293,29614.84375,188.0 +5/11/2017,1494460800,88.2,117189,1837631,91524885.3438,8072.49488732,25792.7606,369.262,5702,333,3352,15.03,22276386524,4298185,5037332202,29734.53125,318.0 +5/12/2017,1494547200,85.15,107241,1853657,91554775.0312,7795.88909391,26696.7857,379.251,5688,394,3154,15.1,22224260597,4300839,5266065050,29889.6875,343.0 +5/13/2017,1494633600,87.96,101332,1867571,91584028.3125,8055.73113037,26056.3076,378.491,5591,357,3065,15.39,22176736929,4303966,5077306379,29253.28125,631.0 +5/14/2017,1494720000,88.72,101348,1881351,91612245.8125,8127.83844849,26882.1696,404.779,5402,336,3140,15.92,22054420864,4301829,5160924870,28217.5,603.0 +5/15/2017,1494806400,90.32,122792,1899209,91640708.1562,8276.98876067,27814.0407,414.048,5401,403,3831,15.9,22225479222,4300418,6301530936,28462.34375,1267.0 +5/16/2017,1494892800,87.8,116341,1919681,91669426.125,8048.57561378,28230.111,417.08,5457,391,3644,15.67,22338079736,4306289,6372683499,28717.96875,935.0 +5/17/2017,1494979200,86.98,140135,1942480,91697325.0312,7975.83333122,26762.9284,408.104,5325,341,4305,16.1,26658490658,4311905,7720771554,27898.90625,1104.0 +5/18/2017,1495065600,95.88,137409,1964727,91725805.8125,8794.6702613,27740.2141,414.448,5462,321,4245,15.74,22641931556,4305758,7193965880,28480.78125,1127.0 +5/19/2017,1495152000,124.38,161568,1993428,91754187.0625,11412.3857868,28816.636,431.65,5424,344,4801,15.83,22510140833,4312190,8397664033,28381.25,1694.0 +5/20/2017,1495238400,123.06,130912,2017264,91782839.0938,11294.7961789,29609.4667,439.714,5489,329,4179,15.59,22578527232,4304681,7231434396,28652.03125,1842.0 +5/21/2017,1495324800,148.0,149699,2041878,91811493.1562,13588.1009871,30501.1451,451.327,5437,402,4586,15.77,22366670221,4308439,7608565060,28654.0625,1986.0 +5/22/2017,1495411200,160.39,176255,2074888,91840262.375,14730.2596823,31382.7051,463.103,5468,387,5328,15.71,22950916506,4308849,8262616027,28769.21875,2100.0 +5/23/2017,1495497600,169.5,187121,2119587,91868838.4688,15571.7681205,30236.4543,448.717,5419,403,6627,15.83,22876914693,4312520,10792046776,28576.09375,2229.0 +5/24/2017,1495584000,193.03,187293,2162097,91897482.8438,17738.9711133,30975.705,458.978,5427,404,6666,15.77,23511877462,4317916,11331763125,28644.375,3003.0 +5/25/2017,1495670400,177.33,183010,2201139,91926318.0,16301.2939709,31139.2104,457.711,5465,413,5952,15.71,22627478169,4311181,9970769428,28835.15625,2234.0 +5/26/2017,1495756800,162.83,169818,2235403,91955285.5,14973.079138,31197.0515,456.542,5492,412,5559,15.57,22767260891,4311949,9457379360,28967.5,1917.0 +5/27/2017,1495843200,156.63,149450,2262189,91984057.2188,14407.4628822,32153.7231,473.268,5439,431,5127,15.76,22312210827,4309863,8220637008,28771.71875,1971.0 +5/28/2017,1495929600,172.86,155271,2288310,92012880.5,15905.3465232,31940.9693,469.177,5453,429,5379,15.7,21916364414,4311272,8823289197,28823.28125,2102.0 +5/29/2017,1496016000,194.17,158547,2316858,92042417.8438,17871.8762727,34015.7294,487.713,5579,447,4922,15.32,22429141176,4310470,8502914345,29537.34375,3863.0 +5/30/2017,1496102400,228.58,193618,2360680,92072237.2188,21045.8719835,36263.7391,513.217,5581,524,7069,15.3,24758885831,4369809,12123850008,29819.375,3124.0 +5/31/2017,1496188800,228.64,214126,2406002,92100985.6562,21057.9693604,35309.9381,519.724,5412,458,6843,15.87,38210063774,4307816,12807114092,28748.4375,1970.0 +6/1/2017,1496275200,220.7,199160,2445012,92129055.0312,20332.8824454,37244.2449,561.001,5276,460,6541,16.22,23808562950,4310276,10585577059,28069.375,2043.0 +6/2/2017,1496361600,222.04,194911,2486438,92155875.6562,20462.2906307,36298.9273,574.506,5087,372,7542,16.82,22913829909,4479219,12488700413,26820.625,2108.0 +6/3/2017,1496448000,224.3,175666,2521601,92183405.8125,20676.7379237,37390.2818,575.748,5206,405,6636,16.51,22677818318,4684698,10201890636,27530.15625,2157.0 +6/4/2017,1496534400,244.96,180136,2557692,92210634.5625,22587.9170424,38378.7011,597.678,5160,388,6458,16.61,23508783552,4697427,10633567472,27228.75,2555.0 +6/5/2017,1496620800,247.75,190305,2595526,92238426.9062,22852.070266,39283.0384,599.656,5249,411,6439,16.31,22886137204,4695961,9761889950,27792.34375,1748.0 +6/6/2017,1496707200,264.26,200523,2638490,92265908.1562,24382.1888894,39838.9042,615.097,5208,388,7374,16.44,23539130279,4698863,10984663716,27481.25,1721.0 +6/7/2017,1496793600,255.77,207180,2682778,92293678.9375,23605.9542618,41466.1245,632.534,5239,425,7388,16.39,23555770569,4699189,11557499687,27770.78125,2596.0 +6/8/2017,1496880000,259.41,187700,2720240,92321310.1875,23949.0710757,41827.9352,640.655,5209,432,6932,16.43,23571788218,4698879,10261845222,27631.25,1893.0 +6/9/2017,1496966400,279.11,215831,2760852,92348960.1875,25775.5182779,41762.2012,639.988,5214,424,7482,16.42,22518978783,4699464,11058393071,27650.0,1748.0 +6/10/2017,1497052800,335.95,213356,2804195,92377118.9375,31034.0931071,43934.269,662.233,5332,400,6592,16.02,22422146714,4695663,9841868154,28158.75,1744.0 +6/11/2017,1497139200,339.68,240490,2859713,92405045.6562,31388.1459085,45025.9063,682.857,5246,451,8658,16.37,23843612254,4699049,12661099741,27926.71875,1975.0 +6/12/2017,1497225600,394.66,292941,2919025,92433146.2812,36479.6655114,44971.345,676.331,5237,508,9451,16.31,30391141090,4690819,15111081528,28100.625,1828.0 +6/13/2017,1497312000,388.09,280054,2978427,92461422.375,35883.3534095,46524.8904,694.617,5272,515,8807,16.21,24903912970,4694798,12308459502,28276.09375,1785.0 +6/14/2017,1497398400,343.84,250410,3031828,92489691.125,31801.6553964,47653.2451,713.189,5293,480,7942,16.15,22812812579,4705729,11460738761,28268.75,1751.0 +6/15/2017,1497484800,344.68,261617,3084273,92517889.875,31889.0662821,48524.7456,728.25,5305,452,8192,16.11,23411815379,4707132,11866655521,28198.75,1846.0 +6/16/2017,1497571200,353.61,248003,3132387,92546260.8125,32725.2832859,49363.4715,737.125,5336,450,8034,16.03,22083654403,4705482,11936721304,28370.9375,1985.0 +6/17/2017,1497657600,368.1,242022,3178828,92574559.875,34076.69549,50988.985,761.53,5279,506,7958,16.17,20940055933,4706759,11471789945,28299.0625,2067.0 +6/18/2017,1497744000,351.53,245957,3231660,92603147.375,32552.7843967,51996.5122,769.923,5347,488,7931,15.97,19777146521,4707117,12442644327,28587.5,1804.0 +6/19/2017,1497830400,358.2,286209,3292231,92631780.3438,33180.7037191,52568.3389,775.466,5334,523,8956,16.0,21054562068,4707483,13844965069,28632.96875,1734.0 +6/20/2017,1497916800,350.53,308488,3354447,92658489.7188,32479.5804011,53605.3273,847.174,4967,500,9258,17.32,35606261848,4708118,16318742376,26709.375,920.0 +6/21/2017,1498003200,325.3,221289,3386889,92684640.5,30150.3135547,54107.974,874.309,4898,449,6195,17.52,58264077197,4710146,16194449431,26150.78125,598.0 +6/22/2017,1498089600,320.97,284225,3442987,92711173.7812,29757.5054486,54738.2538,872.419,4944,477,8691,17.31,41150573699,4711355,16900771803,26533.28125,2285.0 +6/23/2017,1498176000,326.85,276012,3499011,92737276.2812,30311.1787525,54340.7602,881.532,4890,436,9123,17.53,40960227374,4711232,12816221982,26102.5,2498.0 +6/24/2017,1498262400,304.54,250570,3549828,92763771.2812,28250.278906,55696.7824,888.68,4939,476,8935,17.25,47309213754,4711131,13618865563,26495.0,2111.0 +6/25/2017,1498348800,279.36,231135,3593921,92790154.4062,25921.8575349,56394.2575,904.654,4926,460,8979,17.32,34521352334,4710925,12409519930,26383.125,2067.0 +6/26/2017,1498435200,253.68,316788,3646944,92816853.4688,23545.779388,58414.4698,923.853,4965,498,9544,17.2,49580734026,4711354,13547864341,26699.0625,907.0 +6/27/2017,1498521600,286.14,252995,3688934,92843435.8125,26566.2207234,58319.7387,930.359,5001,415,7911,17.06,31580245373,4711731,11678415830,26582.34375,1796.0 +6/28/2017,1498608000,315.86,274241,3739249,92870078.4688,29333.9429851,59928.6376,950.061,4961,489,10005,17.24,43482890266,4714751,15232354556,26642.65625,2096.0 +6/29/2017,1498694400,292.9,263791,3787958,92897087.375,27209.5568921,61553.5382,962.749,5027,497,9460,16.96,35022170593,5348530,14345970753,27008.90625,2141.0 +6/30/2017,1498780800,280.68,252652,3835524,92923943.625,26081.8924967,61650.5709,972.009,5036,444,8800,16.98,27223635401,6700851,13795600568,26856.25,2075.0 +7/1/2017,1498867200,261.0,240465,3871530,92950626.75,24260.1135817,62556.7775,992.636,5009,436,8106,17.05,26689728580,6705064,12521038121,26683.125,1573.0 +7/2/2017,1498953600,283.99,248617,3905337,92977339.0938,26404.6345292,63113.6089,1002.208,5034,407,8503,16.97,25581333280,6705848,13002683664,26712.34375,1902.0 +7/3/2017,1499040000,276.41,302032,3960081,93004470.3438,25707.3656477,64997.08,1012.942,5052,492,10143,16.85,28117349173,6706724,16175176848,27131.25,2010.0 +7/4/2017,1499126400,269.05,281465,4010868,93031836.125,25030.2155094,66569.3952,1027.254,5078,521,10132,16.81,24664144555,6705980,15136378093,27365.78125,1712.0 +7/5/2017,1499212800,266.0,271606,4053898,93058596.4375,24753.5866524,64822.7346,1022.956,4985,490,10094,17.16,26133024523,6704885,14865252727,26760.3125,1595.0 +7/6/2017,1499299200,265.88,258791,4089182,93085523.0,24749.5788552,65978.5137,1037.217,5046,450,8830,16.96,24841070314,6704387,13174610768,26926.5625,1774.0 +7/7/2017,1499385600,240.94,295389,4131556,93112810.9688,22434.6006748,67085.5686,1038.186,5084,499,9709,16.78,27021742038,6705034,13873012367,27287.96875,1925.0 +7/8/2017,1499472000,245.67,248142,4169731,93139877.375,22881.6736747,67464.2959,1055.963,5087,433,8884,16.78,26089973919,6708736,12858510908,27066.40625,1586.0 +7/9/2017,1499558400,237.72,225189,4199674,93166818.1562,22147.6160121,68072.3545,1071.108,5094,397,6980,16.81,26860797614,6718282,10477343982,26940.78125,1767.0 +7/10/2017,1499644800,205.76,302633,4236883,93191251.75,19175.0319601,69107.6248,1198.735,4594,387,10586,18.59,22840512365,6716413,13402974481,24433.59375,1529.0 +7/11/2017,1499731200,190.55,291677,4279139,93215219.875,17762.1601472,68636.1856,1214.203,4520,364,10484,18.95,24575033101,6719173,14105413216,23968.125,1718.0 +7/12/2017,1499817600,224.15,283828,4320310,93239157.8438,20899.5572307,66929.7884,1185.959,4509,367,10735,18.95,24301621064,6718363,14232178771,23937.96875,1482.0 +7/13/2017,1499904000,205.41,260745,4368629,93262929.4062,19157.1383293,67583.3821,1207.945,4512,322,10676,18.88,23629822115,6717910,14997729804,23771.5625,1980.0 +7/14/2017,1499990400,197.14,249381,4400742,93286700.6562,18390.5401674,66162.8973,1182.556,4502,332,10040,19.02,23119742999,6716113,12734885135,23771.25,2209.0 +7/15/2017,1500076800,169.1,231961,4428324,93310853.0,15778.8652423,68590.0251,1207.945,4603,303,8747,18.58,26644007281,6716173,10654024056,24152.34375,2875.0 +7/16/2017,1500163200,155.42,249138,4460257,93334862.6875,14506.1043589,70207.4606,1243.782,4575,302,9225,18.71,24225254470,6716029,11266129267,24009.6875,3332.0 +7/17/2017,1500249600,189.97,248473,4498727,93358380.9688,17735.2916326,66693.2842,1204.494,4459,325,9814,19.17,25008451290,6718321,11980769662,23518.28125,2651.0 +7/18/2017,1500336000,227.09,271055,4548962,93382331.2812,21206.1936107,68408.1739,1213.897,4551,318,11286,18.82,26922445269,6717085,14125844187,23950.3125,2170.0 +7/19/2017,1500422400,194.41,270122,4584881,93406814.875,18159.2188798,71183.4584,1233.999,4637,347,10282,18.43,25859171423,6720068,12131955982,24483.59375,2251.0 +7/20/2017,1500508800,226.33,250065,4626800,93431307.6875,21146.3078689,73430.2935,1271.418,4632,358,9370,18.44,23785270501,6719188,11664100238,24492.8125,724.0 +7/21/2017,1500595200,216.33,232560,4665313,93455149.875,20217.1525725,73178.0557,1304.971,4543,302,8661,18.85,34121661718,6716253,10446514542,23842.1875,688.0 +7/22/2017,1500681600,230.47,205574,4692029,93479457.2188,21544.2105052,72967.3365,1278.26,4649,283,7992,18.45,24728177686,6715453,9524071657,24307.34375,680.0 +7/23/2017,1500768000,228.32,260490,4728803,93503940.5,21348.819695,75690.2025,1315.028,4660,313,9282,18.33,24411781141,6718064,11670362240,24483.28125,596.0 +7/24/2017,1500854400,225.48,263095,4766918,93527999.4062,21088.6933061,73612.8357,1302.508,4582,301,10560,18.62,24993645320,6719529,13611993829,24058.90625,538.0 +7/25/2017,1500940800,203.59,242956,4807986,93552692.0625,19046.392577,77165.6725,1328.375,4686,333,9766,18.24,26699669746,6717047,12380952661,24692.65625,637.0 +7/26/2017,1501027200,202.88,223010,4842532,93577207.0625,18984.9437688,76836.4143,1331.461,4650,336,8403,18.43,26644959295,6717215,10833315646,24515.0,691.0 +7/27/2017,1501113600,202.93,225435,4872429,93601559.7188,18994.5645137,75616.4916,1321.721,4634,309,8346,18.45,25759576270,6719491,10120647777,24352.65625,569.0 +7/28/2017,1501200000,191.21,246494,4903853,93626244.875,17902.2742825,77536.4097,1332.368,4647,381,9258,18.45,25160319003,6716225,11945897337,24685.15625,511.0 +7/29/2017,1501286400,206.14,198773,4930947,93650737.375,19305.1630025,76584.8357,1332.178,4683,284,7452,18.29,24073380192,6716620,9555608826,24492.5,512.0 +7/30/2017,1501372800,196.78,206624,4974090,93675455.0312,18433.456041,79028.534,1359.901,4704,317,7621,18.25,23908993567,6715754,11830615520,24717.65625,654.0 +7/31/2017,1501459200,201.33,250090,5010515,93699513.625,18864.5230781,80870.2609,1426.54,4535,363,9291,18.87,22305961187,6716796,12631771948,24058.59375,919.0 +8/1/2017,1501545600,225.9,218582,5049868,93720934.0938,21171.5590118,80820.0069,1606.73,4087,259,9503,20.93,25462492943,6716626,12712633763,21420.46875,726.0 +8/2/2017,1501632000,218.12,231068,5088235,93742069.4062,20447.0201789,79694.0246,1606.524,4044,242,9426,21.24,25145539900,6717179,11528446756,21135.3125,986.0 +8/3/2017,1501718400,224.39,236335,5129817,93763035.8125,21039.487606,76659.268,1555.875,3976,281,9597,21.55,24881344614,6716926,12302333888,20966.40625,724.0 +8/4/2017,1501804800,220.6,257160,5169164,93784340.8125,20688.8255832,79754.3216,1590.668,4040,292,10507,21.13,22630338284,6715427,12936116501,21305.0,359.0 +8/5/2017,1501891200,253.09,261400,5207095,93805528.625,23741.2412397,78990.8015,1585.689,4034,270,10427,21.22,23984146001,6717059,12932883007,21187.8125,481.0 +8/6/2017,1501977600,264.56,265127,5250459,93826794.25,24822.8166868,80020.6258,1598.932,4032,292,10463,21.29,24293412889,6718368,12563169019,21265.625,768.0 +8/7/2017,1502064000,269.94,281172,5302339,93848415.8125,25333.4413644,82348.3479,1619.968,4094,298,11867,20.92,25187717437,6714909,13825333409,21621.5625,845.0 +8/8/2017,1502150400,296.51,318866,5357059,93870051.125,27833.4088591,83308.9277,1636.256,4093,306,13278,20.88,23836962422,6716451,15480719454,21635.3125,1392.0 +8/9/2017,1502236800,295.28,280308,5409615,93891780.5,27724.364946,84931.897,1661.335,4113,304,11373,20.85,24062207266,6715690,14138834844,21729.375,716.0 +8/10/2017,1502323200,298.28,338241,5469308,93913244.25,28012.4424949,83442.1715,1650.127,4029,340,13581,21.07,24244829373,6718003,15013390317,21463.75,749.0 +8/11/2017,1502409600,309.32,356682,5529892,93935146.2812,29056.0194477,84627.2607,1640.151,4105,353,14429,20.79,25055821756,6717068,16970909183,21902.03125,900.0 +8/12/2017,1502496000,308.02,338654,5585573,93957067.2188,28940.6558447,87270.9302,1692.527,4113,342,13642,20.73,24802395477,6720718,16866888987,21920.9375,383.0 +8/13/2017,1502582400,296.62,333011,5647075,93979101.9062,27876.0812074,87653.9263,1690.846,4129,350,12993,20.73,22053673388,6720021,16412188461,22034.6875,1938.0 +8/14/2017,1502668800,299.16,410061,5725888,94001140.0312,28121.3810517,89584.3061,1728.855,4133,344,15655,20.61,22124106465,6720094,19420639505,22038.125,1106.0 +8/15/2017,1502755200,286.52,413246,5810917,94023364.4062,26939.5743697,90812.4199,1734.349,4132,392,16403,20.73,21732658516,6721524,22420514846,22224.375,366.0 +8/16/2017,1502841600,301.38,413624,5866922,94045930.1875,28343.5624399,91289.1473,1713.531,4166,437,17360,20.43,34716303601,6722669,23252716251,22565.78125,326.0 +8/17/2017,1502928000,300.3,428007,5934207,94068463.1562,28248.7594858,92534.9297,1738.425,4144,455,17330,20.61,29045025650,6718785,22078488852,22532.96875,593.0 +8/18/2017,1503014400,292.62,443356,6004737,94090773.625,27532.8421781,91777.3051,1745.446,4136,407,17335,20.68,44653492844,6714227,21706184631,22310.46875,742.0 +8/19/2017,1503100800,293.02,377418,6067912,94113338.0,27577.0903008,95425.5042,1795.854,4211,380,16348,20.29,25853813413,6711012,19220763789,22564.375,1633.0 +8/20/2017,1503187200,298.2,309926,6127189,94135470.5,28071.1973031,93281.2322,1792.593,4156,340,12825,20.65,22972240493,6709809,15896801546,22132.5,535.0 +8/21/2017,1503273600,321.85,392880,6186106,94158216.2812,30304.8219101,95741.8313,1785.087,4233,401,15179,20.31,23061643547,6711475,17401005729,22745.78125,277.0 +8/22/2017,1503360000,313.37,364727,6252808,94180738.9375,29513.4181608,95942.1567,1804.398,4185,409,14259,20.38,23423033219,6708686,17186834718,22522.65625,581.0 +8/23/2017,1503446400,317.4,374711,6322823,94203348.9375,29900.1429528,98296.3711,1843.057,4216,392,14352,20.38,23256200293,6710940,17213958732,22610.0,720.0 +8/24/2017,1503532800,325.28,352465,6375451,94225880.6562,30649.7944599,97228.3329,1828.189,4184,411,13796,20.51,24488987225,6712606,15605369701,22531.71875,595.0 +8/25/2017,1503619200,330.06,352621,6425907,94244701.4375,31106.4061565,95339.2953,2154.673,3554,269,15772,24.18,25311366617,6712044,14108202514,18820.78125,1017.0 +8/26/2017,1503705600,332.86,306268,6471420,94263267.2188,31376.4711264,95944.7226,2200.006,3499,269,14625,24.58,22816054496,6714048,14015346534,18565.78125,472.0 +8/27/2017,1503792000,347.88,324173,6521068,94281902.6875,32798.7883069,95506.9876,2180.133,3514,271,14945,24.43,22152769744,6714308,15001225365,18635.46875,392.0 +8/28/2017,1503878400,347.66,363799,6574380,94300328.1562,32784.4520868,92566.5693,2133.303,3446,303,17757,25.0,23023333378,6714858,16485319187,18425.46875,436.0 +8/29/2017,1503964800,372.35,394649,6636587,94319408.3125,35119.8316852,99235.369,2204.097,3541,349,18455,24.22,26062902403,6720141,20167518335,19080.15625,326.0 +8/30/2017,1504051200,383.86,400220,6703644,94338352.2188,36212.7198827,99678.7102,2231.15,3531,329,18827,24.21,25922353625,6715003,18328764907,18943.90625,405.0 +8/31/2017,1504137600,388.33,384421,6771516,94357118.3125,36641.6997543,97955.4642,2215.537,3473,347,17436,24.64,36202779201,6715657,19022461476,18766.09375,185.0 +9/1/2017,1504224000,391.42,390997,6837885,94375947.6875,36940.6334438,98985.3654,2233.569,3521,308,18436,24.43,29038234385,6718999,19038356374,18829.375,371.0 +9/2/2017,1504310400,351.03,331797,6892287,94394795.8125,33135.4051741,98883.0465,2231.26,3541,288,15334,24.2,62682734227,6716871,15951133510,18848.125,420.0 +9/3/2017,1504396800,352.45,302525,6941689,94413437.8438,33276.016168,98450.1542,2250.289,3539,241,13871,24.24,24625907338,6713503,14093399641,18642.03125,479.0 +9/4/2017,1504483200,303.7,442592,7004719,94432358.9375,28679.1074093,99991.3961,2243.963,3527,323,19760,24.33,27792328086,6717796,18669548895,18921.09375,535.0 +9/5/2017,1504569600,317.94,444572,7067974,94451460.1875,30029.897252,100474.3339,2231.041,3559,332,19704,24.08,30139309787,6718965,20587720062,19101.25,227.0 +9/6/2017,1504656000,338.92,496376,7136790,94470348.4688,32017.890503,99614.2702,2232.6,3510,345,22603,24.44,36519706124,6720505,21850533489,18888.28125,224.0 +9/7/2017,1504742400,335.37,448347,7201288,94489481.125,31688.9372849,101735.9047,2253.842,3547,353,21135,24.16,36147491376,6715732,21860214702,19132.65625,207.0 +9/8/2017,1504828800,306.72,463670,7267913,94508748.3125,28987.7232824,106728.0408,2351.174,3592,330,20975,23.86,42275877643,6719904,21076267456,19267.1875,229.0 +9/9/2017,1504915200,303.79,383654,7329084,94527784.0938,28716.5955298,104087.0767,2321.405,3561,313,17147,24.01,29941043195,6716947,17994285809,19035.78125,273.0 +9/10/2017,1505001600,299.21,325128,7379849,94546772.8438,28289.3399026,102462.2609,2289.896,3574,292,14680,24.03,36135150446,6715625,15867451570,18988.75,402.0 +9/11/2017,1505088000,297.95,365384,7444820,94565618.9375,28175.8261624,102521.0502,2312.746,3551,279,16764,24.12,26441744516,6714227,17619207471,18846.09375,217.0 +9/12/2017,1505174400,294.1,404898,7508515,94584931.4375,27817.4283358,108070.1938,2375.29,3603,328,18037,23.83,28430040166,6714220,19047548800,19312.5,199.0 +9/13/2017,1505260800,275.84,365679,7563718,94603829.7188,26095.5203896,103537.1178,2324.138,3536,313,16933,24.19,27123610125,6715468,18052205923,18898.28125,274.0 +9/14/2017,1505347200,223.14,380251,7618435,94623119.4062,21114.2028643,105590.7742,2321.976,3599,330,17288,23.71,28372005082,6715044,18330776595,19289.6875,296.0 +9/15/2017,1505433600,259.57,441767,7679736,94642655.8125,24566.3941693,109240.2979,2366.097,3616,373,19312,23.56,35527257414,6717105,20666662769,19536.40625,260.0 +9/16/2017,1505520000,254.49,373764,7729925,94661993.7812,24090.5307974,107169.6341,2350.116,3609,331,16698,23.68,35281116400,6717637,20417940497,19337.96875,539.0 +9/17/2017,1505606400,258.4,289517,7772453,94681215.8125,24465.626166,108004.7306,2390.881,3630,273,14350,23.67,32847109838,6716056,16461120596,19222.03125,267.0 +9/18/2017,1505692800,297.53,362764,7822945,94700280.8125,28176.1745501,105851.5969,2351.653,3557,332,17536,23.99,27527967857,6718339,18065378622,19065.0,646.0 +9/19/2017,1505779200,283.0,337752,7878304,94719653.7812,26805.6620201,108650.3899,2380.774,3628,315,16596,23.53,28240983765,6717099,18037053711,19372.96875,360.0 +9/20/2017,1505865600,283.56,324984,7943832,94738835.8125,26864.144283,107391.0713,2380.957,3600,297,16028,23.74,30102925181,6715542,19198494584,19182.03125,170.0 +9/21/2017,1505952000,257.77,317074,8006858,94758172.2188,24425.8140528,109411.54,2405.383,3645,285,16104,23.53,23983898010,6717385,17557702349,19336.40625,453.0 +9/22/2017,1506038400,262.94,271470,8042491,94773915.8125,24919.8534237,108415.5019,2938.237,3001,187,16972,28.57,24379043547,6716774,14989028970,15743.59375,463.0 +9/23/2017,1506124800,286.14,260107,8078626,94788921.5938,27122.9020248,103936.501,2960.802,2884,149,15951,29.78,23562292733,6713163,14148926235,15005.78125,167.0 +9/24/2017,1506211200,282.6,280929,8112522,94804383.0,26791.7186358,106744.3503,2945.612,2938,193,17983,29.19,28226701571,6715000,15049348283,15461.40625,142.0 +9/25/2017,1506297600,294.89,306614,8153119,94819257.375,27961.2508073,101530.2447,2912.421,2836,176,19577,30.16,25547420148,6715944,15438672580,14874.375,190.0 +9/26/2017,1506384000,288.64,306075,8211953,94834464.25,27373.0197611,102987.1868,2887.116,2890,192,18527,29.56,24571949910,6716846,17258565559,15206.875,203.0 +9/27/2017,1506470400,309.97,309047,8269803,94849875.3438,29400.6158603,105672.8117,2916.043,2904,227,18893,29.54,26548967736,6716780,16132176667,15411.09375,183.0 +9/28/2017,1506556800,302.77,329208,8323753,94864873.3125,28722.2376928,101865.3038,2896.072,2856,183,20553,30.02,25409632808,6716179,15969409283,14997.96875,144.0 +9/29/2017,1506643200,292.58,326502,8364828,94879725.8125,27759.9101782,97747.1226,2802.971,2829,184,21540,30.31,23184436268,6715709,15903325578,14852.5,131.0 +9/30/2017,1506729600,302.77,295798,8406110,94894657.2188,28731.2553661,97246.8496,2773.895,2840,189,21998,30.27,26231412090,6717220,15741288840,14931.40625,140.0 +10/1/2017,1506816000,303.95,283871,8439924,94909789.875,28847.8306325,101856.5841,2865.649,2862,209,21781,30.09,24190581701,6717855,15310702625,15132.65625,295.0 +10/2/2017,1506902400,296.81,306095,8487975,94924879.0938,28174.6533638,101498.7153,2861.171,2842,223,21143,30.02,25376879520,6718652,15476144246,15089.21875,269.0 +10/3/2017,1506988800,291.81,327906,8537491,94940057.5312,27704.4581882,101330.3025,2838.826,2862,222,20918,29.95,23882103385,6718978,16505707600,15178.4375,403.0 +10/4/2017,1507075200,291.68,307399,8583378,94955375.9688,27696.5840626,104322.349,2896.353,2886,226,20395,29.47,23689836678,6715126,16487207597,15318.4375,391.0 +10/5/2017,1507161600,294.99,314808,8622252,94970853.0,28015.4519265,107720.1602,2968.747,2946,189,20313,29.03,24302843665,6714835,15769323939,15477.03125,762.0 +10/6/2017,1507248000,308.33,319882,8660904,94985877.0625,29286.9954747,102813.1953,2912.479,2848,202,21656,29.97,25759310387,6717054,16237865284,15024.0625,186.0 +10/7/2017,1507334400,311.26,291091,8696647,95000892.2188,29569.977712,100704.8489,2857.438,2848,197,19657,30.02,22705744740,6714406,14920815678,15015.15625,184.0 +10/8/2017,1507420800,309.49,296829,8738451,95016091.75,29406.5302357,104067.9114,2915.521,2879,205,19150,29.68,24091593642,6717153,15692320454,15199.53125,150.0 +10/9/2017,1507507200,296.95,328172,8791812,95031300.5,28219.5446835,104686.6792,2930.956,2882,204,19671,29.72,24174030452,6719400,16593181455,15208.75,228.0 +10/10/2017,1507593600,298.46,349605,8837358,95046784.875,28367.6634138,106119.6349,2913.485,2915,232,21438,29.45,25058292801,6714505,16179450785,15484.375,188.0 +10/11/2017,1507680000,302.86,344305,8880536,95062284.7188,28790.5635499,109279.7021,2997.386,2915,235,20045,29.34,30039329444,6715640,16118748639,15499.84375,115.0 +10/12/2017,1507766400,302.89,363411,8930073,95077676.2812,28798.0773688,105449.0222,2911.728,2899,230,21137,29.42,24512657109,6714754,16867122755,15391.5625,169.0 +10/13/2017,1507852800,336.83,379136,8982527,95093113.4688,32030.2134097,110049.5848,3031.012,2891,246,21845,29.62,26489325565,6718163,16818042076,15437.1875,552.0 +10/14/2017,1507939200,338.81,332169,9026250,95108431.2812,32223.6876024,105135.748,2917.998,2887,226,19951,29.74,24196653845,6717269,16796028877,15317.8125,150.0 +10/15/2017,1508025600,336.58,328921,9075349,95124011.4375,32016.8397696,108556.0976,2962.491,2925,241,19011,29.2,23514174126,6714419,16839186003,15580.15625,133.0 +10/16/2017,1508112000,334.23,408297,9135201,95140181.0,31798.7026956,112491.5255,1922.324,4554,502,16294,18.78,16678649826,6716404,21922149733,16169.5625,154.0 +10/17/2017,1508198400,316.14,505611,9195945,95160328.25,30083.986173,114496.653,1430.794,6050,864,14412,14.08,14194850634,6716565,23228035407,20147.25,332.0 +10/18/2017,1508284800,313.54,470449,9250984,95180705.6562,29842.9584515,113792.9401,1412.602,6221,739,13060,13.75,14081137033,6716945,21489016601,20377.40625,770.0 +10/19/2017,1508371200,307.41,494184,9320260,95201131.8125,29265.7799305,117973.6768,1460.305,6241,739,12978,13.71,12235259269,6716823,24000639917,20426.15625,214.0 +10/20/2017,1508457600,303.08,546837,9391327,95221606.8125,28859.7645927,117268.4555,1448.048,6237,760,15254,13.68,14610349751,6715665,26586311517,20475.0,260.0 +10/21/2017,1508544000,299.55,462902,9450402,95241750.0312,28529.6662219,116687.3756,1470.935,6229,625,11983,13.69,12128683877,6716829,18071912431,20143.21875,347.0 +10/22/2017,1508630400,294.03,435493,9508412,95262134.2812,28009.9253427,118870.2012,1479.883,6280,660,10947,13.59,10751750663,6717027,17476517075,20384.25,468.0 +10/23/2017,1508716800,285.27,468168,9581597,95282604.6875,27181.2686392,117763.0093,1455.82,6254,735,12828,13.63,13780011469,6713991,22112574421,20470.40625,262.0 +10/24/2017,1508803200,296.5,492288,9668925,95303134.1562,28257.3792773,121642.1225,1496.921,6248,773,13946,13.64,14415708346,6716623,26564339882,20529.46875,471.0 +10/25/2017,1508889600,296.35,460419,9742825,95323352.375,28249.0754763,118684.8641,1484.205,6176,733,14347,13.78,12720316553,6716677,26309948399,20218.21875,406.0 +10/26/2017,1508976000,295.54,466406,9815741,95343550.5312,28177.832924,114761.8238,1437.018,6157,743,14417,13.87,12385996259,6716410,25792258901,20198.15625,294.0 +10/27/2017,1509062400,296.36,486147,9877222,95364021.7812,28262.0814951,117091.7153,1447.521,6229,760,14924,13.67,11545392383,6716447,26465608457,20471.25,296.0 +10/28/2017,1509148800,293.35,484554,9919259,95384467.1562,27981.0334403,118629.8189,1468.426,6240,740,14317,13.69,10491940195,6717997,24238961845,20445.375,335.0 +10/29/2017,1509235200,304.04,494176,9962016,95404755.9688,29006.8620047,117105.7539,1459.599,6194,738,14872,13.78,10371979124,6719600,24746206086,20288.8125,351.0 +10/30/2017,1509321600,306.8,532626,10016332,95424854.5625,29276.3453798,115204.0015,1447.379,6072,805,16448,14.02,11808258897,6717222,26614306113,20098.59375,465.0 +10/31/2017,1509408000,303.64,519906,10090762,95445491.0,28981.0688872,119297.9707,1462.242,6275,774,15604,13.58,13692446133,6719731,29533828429,20636.4375,450.0 +11/1/2017,1509494400,289.42,527783,10170977,95465719.3438,27629.6884925,120477.0125,1505.309,6142,773,15758,13.85,14979336359,6718288,29424380755,20228.34375,303.0 +11/2/2017,1509580800,284.92,529277,10265149,95486016.125,27205.8757143,115774.5028,1441.55,6144,795,15696,13.83,15919836477,6714869,29711567693,20296.78125,657.0 +11/3/2017,1509667200,304.51,485790,10334844,95506325.5625,29082.631197,113706.9239,1419.283,6208,714,15831,13.68,12781813101,6716000,27474314374,20309.4375,647.0 +11/4/2017,1509753600,300.04,398758,10389337,95526513.875,28661.7752231,111929.8264,1405.222,6196,686,12156,13.78,11624799927,6714627,21376023145,20188.3125,619.0 +11/5/2017,1509840000,296.23,417102,10440241,95547106.3438,28303.9193122,117028.67,1439.533,6299,725,11640,13.54,10703460687,6713173,18773996019,20592.46875,475.0 +11/6/2017,1509926400,296.82,511663,10503649,95567346.9688,28366.2999273,114621.414,1433.805,6199,708,13796,13.77,10433598351,6714082,21153932849,20240.625,478.0 +11/7/2017,1510012800,291.84,470418,10557839,95587760.75,27896.3320973,113925.2212,1412.215,6211,759,14267,13.72,13393206633,6712817,22865503353,20413.78125,486.0 +11/8/2017,1510099200,307.35,480413,10631410,95608013.6562,29385.1229972,116144.1465,1454.538,6236,663,14220,13.7,16154783877,6713955,23449784813,20252.90625,974.0 +11/9/2017,1510185600,319.66,467172,10737345,95628326.75,30568.5509289,114107.822,1420.593,6195,745,13929,13.79,15785570759,6718203,24998074107,20313.09375,561.0 +11/10/2017,1510272000,296.86,457427,10833256,95648853.5938,28394.3186778,115773.7593,1429.592,6300,697,13413,13.52,15036090671,6715532,23709873840,20526.84375,480.0 +11/11/2017,1510358400,314.23,394378,10910568,95669271.875,30062.1553013,115718.414,1437.744,6267,687,12665,13.58,15394750336,6714315,22677610504,20418.28125,392.0 +11/12/2017,1510444800,306.02,434380,10997046,95689482.5938,29282.8954633,118263.4894,1487.331,6245,625,13233,13.53,18011273725,6712808,22925780729,20210.71875,483.0 +11/13/2017,1510531200,314.6,443176,11079264,95709903.7812,30110.3357296,117469.6839,1456.779,6225,742,14443,13.65,16603636136,6714950,24529577479,20421.1875,716.0 +11/14/2017,1510617600,334.72,475984,11161837,95729953.8125,32042.7301401,114709.874,1448.755,6122,719,16232,13.87,16704405736,6714816,25946874938,20050.03125,641.0 +11/15/2017,1510704000,331.2,540593,11266683,95750447.375,31712.5481706,115382.9053,1424.358,6237,762,16453,13.69,17408995522,6714993,27301153015,20493.5625,318.0 +11/16/2017,1510790400,330.32,491482,11364268,95770669.9062,31634.9676834,111657.6225,1397.135,6154,751,15278,13.8,16023943398,6714876,25488120832,20222.53125,339.0 +11/17/2017,1510876800,331.72,508590,11464078,95791033.9062,31775.8017674,112630.8165,1403.216,6235,700,15301,13.66,16406020669,6715914,26784225318,20364.0,234.0 +11/18/2017,1510963200,346.65,459679,11538878,95811365.8438,33213.0099697,111516.8425,1389.738,6215,718,14628,13.71,13339014477,6715508,24532718494,20331.9375,307.0 +11/19/2017,1511049600,354.6,464563,11608818,95831788.625,33981.9522464,112980.6417,1402.317,6266,695,14551,13.6,14229082585,6714834,23975090718,20422.78125,325.0 +11/20/2017,1511136000,367.71,530141,11684803,95852196.9688,35245.8113474,120188.5528,1489.214,6176,797,16654,13.81,16089304528,6713109,26027982305,20408.34375,405.0 +11/21/2017,1511222400,360.52,524044,11772235,95872590.9688,34563.9864961,118772.9291,1471.463,6174,800,16182,13.8,17548793491,6715338,25906539931,20394.0,250.0 +11/22/2017,1511308800,380.84,546489,11857891,95893095.4062,36519.9264545,118382.3196,1462.848,6242,750,15978,13.67,16469836119,6716259,26017543726,20504.4375,259.0 +11/23/2017,1511395200,406.57,537068,11944929,95913442.8125,38995.5284443,122161.9842,1518.894,6190,759,16029,13.73,15992127664,6715977,26725364867,20347.40625,322.0 +11/24/2017,1511481600,470.43,525529,12032606,95933855.9375,45130.1638487,124844.7158,1549.351,6234,728,15104,13.68,15456892039,6713855,26317732352,20413.125,278.0 +11/25/2017,1511568000,464.61,561166,12117975,95954171.0,44581.2673883,125309.3717,1562.073,6201,730,16192,13.69,12891179323,6717095,27394849746,20315.0625,396.0 +11/26/2017,1511654400,470.54,542484,12206781,95974531.8125,45159.8561991,125187.293,1553.38,6169,794,16099,13.79,14953923259,6715381,27674135132,20360.8125,245.0 +11/27/2017,1511740800,475.24,608695,12307159,95994803.5625,45620.570445,123438.9985,1537.205,6086,852,22187,14.02,15537337870,6717512,30599511959,20271.75,336.0 +11/28/2017,1511827200,466.27,638989,12432637,96015113.1875,44768.9668259,121376.5047,1508.043,6094,860,18980,13.95,16779210323,6717145,30288687055,20309.625,284.0 +11/29/2017,1511913600,427.42,663579,12552695,96035538.2188,41047.5097455,123404.9935,1520.78,6108,903,18539,13.92,17499867713,6716943,29519996063,20425.03125,353.0 +11/30/2017,1512000000,434.85,655457,12661777,96055954.3438,41769.9317464,124830.2891,1542.746,6151,840,18059,13.83,16354038320,6716861,28880894729,20416.125,351.0 +12/1/2017,1512086400,461.58,622720,12765900,96076431.0312,44346.9590354,125492.702,1546.95,6127,882,18184,13.89,14561757161,6718817,31811531693,20476.6875,280.0 +12/2/2017,1512172800,457.96,627785,12861547,96096636.2188,44008.4155227,125605.2762,1570.293,6053,858,17954,14.07,13179215357,6720306,30183667434,20205.1875,200.0 +12/3/2017,1512259200,462.81,693808,12965590,96116972.75,44483.8961584,121828.5383,1509.751,6029,943,19326,14.08,14068434201,6721650,33003047721,20336.53125,330.0 +12/4/2017,1512345600,466.93,701834,13091051,96137400.9688,44889.4366343,125869.5928,1530.846,5671,1433,19741,14.86,21962218932,6722294,34887121288,20428.21875,194.0 +12/5/2017,1512432000,453.96,693090,13208395,96158037.7812,43651.9028312,123432.1491,1477.492,5588,1630,19800,14.94,30921177676,6726859,35038771633,20636.8125,135.0 +12/6/2017,1512518400,422.48,791746,13403976,96178679.0,40633.5683039,123628.5175,1468.45,5473,1801,21174,15.36,42116421717,6722801,33872524569,20641.21875,42.0 +12/7/2017,1512604800,421.15,659068,13563836,96199585.25,40514.455328,125209.8857,1480.719,5798,1508,17899,14.57,59656597683,6730260,37125990058,20906.25,144.0 +12/11/2017,1512950400,513.29,828899,13685739,96219914.75,49388.720042,128336.6496,1575.712,5749,1288,23554,14.68,35272081823,7799361,42190609044,20329.5,61.0 +12/12/2017,1513036800,656.52,872340,13835239,96240488.2812,63183.8053664,128931.8969,1556.261,5715,1443,25607,14.73,38367405491,7906762,42534383833,20573.53125,52.0 +12/13/2017,1513123200,699.09,909631,14031511,96261094.625,67295.1686414,134096.1365,1612.737,5659,1525,26216,14.96,38631503447,7995336,41625003479,20606.34375,100.0 +12/14/2017,1513209600,693.58,942559,14252053,96281880.0312,66779.1863521,137629.7703,1641.299,5694,1551,26049,14.82,41791954659,7995365,43964305213,20785.40625,76.0 +12/15/2017,1513296000,684.27,904346,14448281,96302709.875,65897.0552862,143758.2604,1716.279,5800,1437,26180,14.52,35432934113,7995378,42607604617,20829.84375,94.0 +12/16/2017,1513382400,692.83,899857,14626324,96323094.125,66735.5293026,141945.8652,1740.332,5775,1272,26389,14.58,35296363949,7996145,42279195527,20384.25,152.0 +12/17/2017,1513468800,717.71,876574,14830225,96343439.1875,69146.6497393,142954.4584,1754.69,5781,1258,25965,14.66,29121338315,7995227,41694276203,20345.0625,88.0 +12/18/2017,1513555200,785.99,984021,15048543,96364002.7812,75741.142546,147283.4924,1783.753,5781,1353,27932,14.67,27442929390,7996603,43186977264,20563.59375,235.0 +12/19/2017,1513641600,812.5,1092234,15279164,96384632.2812,78312.5137285,144785.8066,1736.465,5604,1600,31463,15.02,34330952644,7995859,43342615632,20629.5,70.0 +12/20/2017,1513728000,799.17,986104,15516708,96405263.6562,77044.1945562,143787.1073,1716.149,5571,1668,27465,15.03,41559360197,7996312,41579518582,20631.375,44.0 +12/21/2017,1513814400,789.39,1072665,15776743,96425678.4688,76117.4663264,143918.9673,1741.54,5570,1570,30221,15.07,41640835518,7997245,42822071285,20414.8125,110.0 +12/22/2017,1513900800,657.83,1103523,16028810,96446249.75,63445.236473,143237.655,1725.803,5652,1519,29198,14.92,40786863196,7995981,42339693488,20571.28125,153.0 +12/23/2017,1513987200,700.44,918881,16225562,96467085.0312,67569.4050393,149570.4924,1792.357,5947,1263,26198,14.25,33285710975,7995367,41686739250,20835.28125,141.0 +12/24/2017,1514073600,675.91,758234,16369637,96487589.1875,65216.9264077,148933.7151,1822.645,5981,1079,20519,14.14,30228420219,7995468,39798116384,20504.15625,86.0 +12/25/2017,1514160000,723.14,752361,16504753,96508036.0625,69788.8211982,150660.6855,1853.229,6032,992,21721,14.17,26111076108,7995920,36883633123,20446.875,190.0 +12/26/2017,1514246400,753.4,813510,16664340,96528419.75,72724.5114396,151469.2196,1865.831,5992,1022,22433,14.23,25927218047,7996823,38712289894,20383.6875,70.0 +12/27/2017,1514332800,739.94,912752,16858137,96548952.875,71440.4321903,152530.5011,1864.022,5966,1104,24734,14.2,25108575762,7996690,41512701145,20533.125,137.0 +12/28/2017,1514419200,716.69,949503,17052881,96569387.0,69210.313969,156618.8488,1916.424,5889,1172,25965,14.46,24132948080,7996541,41331549758,20434.125,122.0 +12/29/2017,1514505600,739.6,1090191,17303659,96589852.3438,71437.8547934,153605.9851,1870.551,5786,1309,29542,14.71,25027593719,7996704,43383854091,20465.34375,105.0 +12/30/2017,1514592000,692.99,1136659,17585213,96610395.6875,66950.0381075,154787.985,1874.64,5773,1361,29346,14.66,24163343242,7996467,41534605727,20543.34375,119.0 +12/31/2017,1514678400,741.13,946981,17776281,96630853.0625,71616.0241302,156919.1805,1919.555,5907,1156,25038,14.27,24709168252,7996646,40470099836,20457.375,98.0 +1/1/2018,1514764800,756.2,908945,17938270,96651474.4062,73087.844946,159441.8475,1935.072,5926,1193,24025,14.2,23306357402,7996099,39876127062,20621.34375,119.0 +1/2/2018,1514851200,861.97,1153936,18191370,96672035.4688,83328.394413,159057.5377,1924.73,5750,1390,30157,14.74,26315022737,7996534,42671435301,20561.0625,167.0 +1/3/2018,1514937600,941.1,1238030,18506786,96692634.6875,90997.4385044,158805.4552,1904.343,5540,1665,32473,15.12,27919698108,7997271,41794056176,20599.21875,81.0 +1/4/2018,1515024000,944.83,1349890,18859674,96713600.5625,91377.9112195,162473.4175,1895.45,5454,1952,33681,15.39,33357029107,7998221,41332879147,20965.875,98.0 +1/5/2018,1515110400,967.13,1271577,19204548,96734515.4375,93554.8519151,166391.1687,1933.064,5341,2096,33416,15.56,84460889356,7997843,40379621205,20914.875,54.0 +1/6/2018,1515196800,1006.41,1226417,19514639,96755466.5938,97375.6691346,163074.7937,1899.132,5416,2003,32655,15.59,95788574583,7998194,41149583911,20951.15625,52.0 +1/7/2018,1515283200,1117.75,1152722,19763407,96776644.5312,108172.094425,169010.8826,1950.647,5528,1958,31266,15.15,74588438927,7998061,42259801663,21177.9375,59.0 +1/8/2018,1515369600,1136.11,1215473,20033919,96797247.9688,109972.32139,168775.8944,2005.81,5408,1862,32502,15.42,73644673858,7998440,41554528829,20603.4375,92.0 +1/9/2018,1515456000,1289.24,1256240,20318500,96817983.7812,124821.61741,170785.6861,2009.517,5377,1966,33037,15.45,76790296973,7998237,40838021653,20735.8125,54.0 +1/10/2018,1515542400,1248.99,1177685,20602130,96839065.7188,120951.024692,174332.6871,2005.905,5415,2094,30646,15.31,95442073535,7998394,41211834716,21081.9375,54.0 +1/11/2018,1515628800,1139.32,1173965,20895898,96860099.0,110354.647993,179701.776,2075.422,5430,2051,31298,15.47,82600430565,7998324,40874997008,21033.28125,83.0 +1/12/2018,1515715200,1261.03,1118757,21155166,96881014.25,122169.8654,180394.1239,2099.697,5419,2004,30655,15.46,60014533220,7998442,41302749226,20915.25,96.0 +1/13/2018,1515801600,1385.02,1179321,21395471,96901697.4688,134210.789028,181051.4051,2140.802,5394,1913,31264,15.57,63717170951,7998694,41404605848,20683.21875,76.0 +1/14/2018,1515888000,1359.48,1081593,21604361,96922723.7188,131764.504441,185408.671,2169.168,5625,1760,29323,14.78,58397110440,7998479,42756086884,21026.25,37.0 +1/15/2018,1515974400,1278.69,1206420,21839435,96943133.0938,123960.214856,181636.7811,2189.372,5424,1744,31846,15.34,53860527328,7999213,42043952117,20409.375,70.0 +1/16/2018,1516060800,1050.26,1277936,22114259,96964022.5625,101837.434336,187122.9824,2201.747,5522,1821,32767,15.02,54778776336,7998961,42377287097,20889.46875,40.0 +1/17/2018,1516147200,1024.69,1277083,22381860,96984863.9375,99379.4202281,191023.8179,2257.174,5572,1740,32427,14.96,52114059603,7998965,42082782990,20841.375,47.0 +1/18/2018,1516233600,1012.97,1205184,22634368,97005421.25,98263.5815636,189281.4868,2275.486,5569,1618,31705,14.9,53748001984,7999398,42002307855,20557.3125,78.0 +1/19/2018,1516320000,1037.36,1043257,22828921,97026051.6875,100650.944979,188933.6732,2268.78,5685,1510,28846,14.67,51161244711,7998880,40650250975,20630.4375,50.0 +1/20/2018,1516406400,1150.5,984489,23003063,97046812.625,111652.357925,196739.0047,2363.823,5873,1318,27414,14.38,51085545977,7998943,42221424863,20760.9375,50.0 +1/21/2018,1516492800,1049.09,1006530,23162408,97067087.2812,101832.110596,192489.0949,2372.815,5810,1199,26798,14.44,40356756648,7998945,41120535667,20274.65625,37.0 +1/22/2018,1516579200,999.64,972911,23338178,97087654.1562,97052.7026008,197018.312,2395.157,5883,1224,25864,14.31,33802546511,7998628,42384341493,20566.875,70.0 +1/23/2018,1516665600,984.47,928494,23505384,97108140.2188,95600.0508012,196608.2455,2399.287,5898,1182,25079,14.37,39247302060,7998364,42585249220,20486.0625,153.0 +1/24/2018,1516752000,1061.78,913668,23669931,97128715.625,103129.327676,201694.5298,2459.967,5961,1123,24566,14.16,37646911483,7998790,41116424115,20575.40625,105.0 +1/25/2018,1516838400,1046.37,788515,23769900,97149055.0625,101653.856746,203394.4979,2507.603,5910,1098,23671,14.29,33569002791,7998366,38694327499,20339.4375,118.0 +1/26/2018,1516924800,1048.58,953429,23937049,97169456.0938,101889.948271,203454.7751,2500.853,5910,1119,26059,14.24,28114173259,7998293,40325654323,20401.03125,137.0 +1/27/2018,1517011200,1109.08,831992,24068667,97189877.2812,107791.349095,202106.5578,2485.341,6004,1022,22450,14.04,27546279427,7998084,36907616933,20421.1875,127.0 +1/28/2018,1517097600,1231.58,889104,24218600,97210440.5938,119722.434426,204748.658,2500.394,6017,1058,24197,14.03,27800189170,7998118,39324531791,20563.3125,62.0 +1/29/2018,1517184000,1169.96,936845,24362665,97230997.3438,113756.377652,213099.1585,2591.382,5925,1180,25248,14.31,37028443300,7998334,40261018198,20556.75,52.0 +1/30/2018,1517270400,1063.75,906578,24517031,97251302.2812,103451.072802,210494.5728,2596.25,5867,1138,25224,14.31,30081646328,7998034,40864587588,20304.9375,97.0 +1/31/2018,1517356800,1111.31,877284,24670526,97271840.6562,108099.16924,215826.4032,2626.765,5883,1216,24902,14.4,29402730461,7998107,41266872563,20538.375,85.0 +2/1/2018,1517443200,1026.19,1008759,24828260,97292382.7812,99840.4702863,221004.0257,2666.119,5778,1384,26328,14.59,40436332603,7997985,41536066787,20542.125,95.0 +2/2/2018,1517529600,917.47,981133,24999905,97313024.375,89281.7804733,224386.69,2711.47,5865,1285,26186,14.43,35386250064,7997566,40854960763,20641.59375,67.0 +2/3/2018,1517616000,970.87,814486,25122116,97333343.4688,94498.0231735,223750.0072,2765.665,5973,1017,22592,14.16,29301000333,7997718,39679298889,20319.09375,74.0 +2/4/2018,1517702400,827.59,800876,25254067,97353658.9062,80568.9145742,223628.198,2759.422,5960,1042,22742,14.16,29029951503,7997955,38898471198,20315.4375,95.0 +2/5/2018,1517788800,695.08,875761,25384970,97374292.7188,67682.9233829,229317.1819,2786.247,6025,1086,24175,14.0,26867195837,7997493,40245262197,20633.8125,75.0 +2/6/2018,1517875200,785.01,888219,25526820,97394674.3438,76455.7933066,226643.546,2787.077,5926,1100,24934,14.31,27964527864,7997730,39381740316,20381.625,138.0 +2/7/2018,1517961600,751.81,818625,25643425,97415108.0938,73237.652416,232001.6424,2837.218,5913,1152,22972,14.32,26694182218,7997852,38974098416,20433.75,105.0 +2/8/2018,1518048000,813.55,681344,25726766,97435492.4375,79268.6448725,229493.3998,2821.72,6002,1025,20093,14.03,24968333160,7997334,37504769448,20384.34375,123.0 +2/9/2018,1518134400,877.88,789807,25837403,97455764.5625,85554.4665941,232843.1343,2877.238,5936,1056,22095,14.26,22856286885,7997095,38742315523,20272.125,168.0 +2/10/2018,1518220800,850.75,848390,25966970,97476452.2812,82928.0917783,234466.2002,2834.459,6022,1125,22121,14.02,23836230354,7997319,40043083880,20687.71875,84.0 +2/11/2018,1518307200,811.24,773496,26075186,97496576.5625,79093.1227706,236401.4541,2950.749,5955,967,20982,14.26,21902813565,7996376,38287873264,20124.28125,119.0 +2/12/2018,1518393600,865.27,829020,26210379,97517062.5312,84378.5886964,241154.4129,2943.733,5945,1133,22178,14.21,20824108310,7997134,38752828307,20485.96875,129.0 +2/13/2018,1518480000,840.98,745822,26316941,97537506.9688,82027.0926106,242643.0985,2971.561,5965,1090,20432,14.23,21675219499,7996573,37040485585,20444.4375,125.0 +2/14/2018,1518566400,920.11,746384,26424354,97557559.5312,89763.6861003,236293.682,2952.817,5860,1054,21848,14.45,22501126990,7996785,36680999206,20052.5625,129.0 +2/15/2018,1518652800,927.95,777318,26539853,97578167.9375,90547.6609376,238380.589,2892.302,5966,1155,21805,14.2,21565784189,7996112,38240882715,20608.40625,116.0 +2/16/2018,1518739200,938.02,704758,26638444,97598540.1875,91549.3826667,243106.1504,2991.223,5958,1064,20711,14.22,21590561665,7996526,37933382560,20372.25,85.0 +2/17/2018,1518825600,974.77,772079,26736333,97619091.3125,95156.1616387,243542.0698,2973.719,6036,1040,21891,14.05,21836733413,7996281,39190067077,20551.125,78.0 +2/18/2018,1518912000,913.9,756092,26823106,97639437.4062,89232.6818456,243539.0262,3003.822,5984,1021,20735,14.12,23119908681,7996018,39397382859,20346.09375,67.0 +2/19/2018,1518998400,939.79,811384,26922296,97659862.1562,91779.7618558,242911.4767,2976.958,5898,1152,21811,14.34,19905796465,7996493,39606612657,20424.75,128.0 +2/20/2018,1519084800,884.69,886897,27047792,97680269.4688,86416.7575963,239653.9119,2932.875,5814,1246,24413,14.42,20246730594,7996977,41973901118,20407.3125,76.0 diff --git a/data/ethereum_price.csv b/data/ethereum_price.csv new file mode 100644 index 0000000..e45f6a5 --- /dev/null +++ b/data/ethereum_price.csv @@ -0,0 +1,930 @@ +Date,Open,High,Low,Close,Volume,Market Cap +"Feb 20, 2018",943.57,965.26,892.95,895.37,"2,545,260,000","92,206,500,000" +"Feb 19, 2018",921.67,957.78,921.55,943.87,"2,169,020,000","90,047,700,000" +"Feb 18, 2018",973.35,982.93,915.45,923.92,"2,567,290,000","95,077,100,000" +"Feb 17, 2018",944.75,976.60,940.75,974.12,"2,525,720,000","92,264,000,000" +"Feb 16, 2018",934.79,950.00,917.85,944.21,"2,369,450,000","91,272,100,000" +"Feb 15, 2018",923.73,951.95,911.11,936.98,"2,900,100,000","90,173,300,000" +"Feb 14, 2018",844.28,926.43,844.28,923.56,"2,818,370,000","82,400,600,000" +"Feb 13, 2018",869.29,870.71,828.84,845.26,"2,081,170,000","84,824,200,000" +"Feb 12, 2018",817.51,875.94,817.51,868.71,"2,243,450,000","79,754,400,000" +"Feb 11, 2018",859.29,859.29,788.22,814.66,"2,486,650,000","83,813,000,000" +"Feb 10, 2018",882.47,917.40,825.58,860.41,"2,930,530,000","86,055,600,000" +"Feb 09, 2018",818.48,884.00,788.83,883.87,"2,495,820,000","79,799,300,000" +"Feb 08, 2018",755.84,845.09,755.84,817.81,"3,708,190,000","73,676,900,000" +"Feb 07, 2018",790.43,851.20,723.43,757.07,"3,896,180,000","77,032,000,000" +"Feb 06, 2018",707.74,796.44,574.42,793.12,"6,518,270,000","68,958,700,000" +"Feb 05, 2018",834.96,856.65,644.60,697.95,"4,269,530,000","81,337,400,000" +"Feb 04, 2018",964.67,969.03,805.06,834.68,"2,997,090,000","93,953,400,000" +"Feb 03, 2018",919.21,991.94,847.69,964.02,"3,243,480,000","89,507,600,000" +"Feb 02, 2018",1035.77,1035.77,757.98,915.78,"6,713,290,000","100,836,000,000" +"Feb 01, 2018",1119.37,1161.35,984.82,1036.79,"5,261,680,000","108,952,000,000" +"Jan 31, 2018",1071.09,1128.66,1034.50,1118.31,"3,757,560,000","104,231,000,000" +"Jan 30, 2018",1184.13,1184.63,1058.97,1071.13,"4,107,860,000","115,207,000,000" +"Jan 29, 2018",1246.70,1256.70,1169.08,1182.36,"3,715,080,000","121,269,000,000" +"Jan 28, 2018",1111.78,1257.77,1111.78,1246.01,"5,372,330,000","108,122,000,000" +"Jan 27, 2018",1055.75,1121.98,1042.12,1107.07,"3,002,870,000","102,651,000,000" +"Jan 26, 2018",1052.70,1080.60,996.78,1055.17,"3,617,690,000","102,334,000,000" +"Jan 25, 2018",1063.22,1104.66,1034.74,1056.03,"4,050,190,000","103,335,000,000" +"Jan 24, 2018",987.48,1062.44,965.81,1058.78,"3,944,040,000","95,952,700,000" +"Jan 23, 2018",1004.17,1023.23,920.54,986.23,"3,556,700,000","97,554,300,000" +"Jan 22, 2018",1055.35,1089.10,930.74,1003.26,"3,810,100,000","102,504,000,000" +"Jan 21, 2018",1155.68,1155.68,1021.50,1049.58,"3,378,090,000","112,226,000,000" +"Jan 20, 2018",1044.95,1167.11,1044.95,1155.15,"3,975,190,000","101,451,000,000" +"Jan 19, 2018",1028.82,1093.22,1003.71,1039.10,"4,084,450,000","99,863,900,000" +"Jan 18, 2018",1016.44,1100.31,967.76,1036.28,"5,938,320,000","98,642,100,000" +"Jan 17, 2018",1061.34,1090.23,780.92,1014.25,"8,545,160,000","102,974,000,000" +"Jan 16, 2018",1292.63,1292.63,875.54,1053.69,"8,405,140,000","125,389,000,000" +"Jan 15, 2018",1365.21,1390.59,1290.60,1291.92,"4,781,100,000","132,404,000,000" +"Jan 14, 2018",1397.48,1400.56,1286.21,1366.77,"4,841,630,000","135,503,000,000" +"Jan 13, 2018",1270.47,1432.88,1270.47,1396.42,"5,746,760,000","123,163,000,000" +"Jan 12, 2018",1158.29,1296.04,1120.09,1273.20,"5,222,300,000","112,263,000,000" +"Jan 11, 2018",1268.09,1337.30,1135.17,1154.93,"7,235,900,000","122,879,000,000" +"Jan 10, 2018",1300.34,1417.38,1226.60,1255.82,"9,214,950,000","125,976,000,000" +"Jan 09, 2018",1146.00,1320.98,1145.49,1299.74,"7,965,460,000","110,999,000,000" +"Jan 08, 2018",1158.26,1266.93,1016.05,1148.53,"8,450,970,000","112,164,000,000" +"Jan 07, 2018",1043.01,1153.17,1043.01,1153.17,"5,569,880,000","100,981,000,000" +"Jan 06, 2018",995.15,1060.71,994.62,1041.68,"4,662,220,000","96,326,500,000" +"Jan 05, 2018",975.75,1075.39,956.33,997.72,"6,683,150,000","94,423,900,000" +"Jan 04, 2018",961.71,1045.08,946.09,980.92,"6,502,860,000","93,049,400,000" +"Jan 03, 2018",886.00,974.47,868.45,962.72,"5,093,160,000","85,703,500,000" +"Jan 02, 2018",772.35,914.83,772.35,884.44,"5,783,350,000","74,695,700,000" +"Jan 01, 2018",755.76,782.53,742.00,772.64,"2,595,760,000","73,075,800,000" +"Dec 31, 2017",712.21,760.35,710.12,756.73,"2,554,270,000","68,850,800,000" +"Dec 30, 2017",753.82,753.82,685.23,717.26,"3,187,780,000","72,856,900,000" +"Dec 29, 2017",740.39,770.12,729.61,753.59,"2,648,970,000","71,544,300,000" +"Dec 28, 2017",762.21,763.32,701.19,737.02,"2,389,150,000","73,637,100,000" +"Dec 27, 2017",774.97,789.25,738.41,762.84,"2,100,030,000","74,854,100,000" +"Dec 26, 2017",763.37,786.79,760.93,773.84,"2,201,160,000","73,717,800,000" +"Dec 25, 2017",698.87,782.52,698.87,765.83,"2,491,760,000","67,475,100,000" +"Dec 24, 2017",721.77,721.77,614.92,694.15,"2,300,550,000","69,671,200,000" +"Dec 23, 2017",681.32,763.89,679.73,719.39,"2,480,340,000","65,752,100,000" +"Dec 22, 2017",822.64,827.68,543.76,674.86,"4,977,710,000","79,374,400,000" +"Dec 21, 2017",820.24,880.54,792.69,821.06,"3,569,060,000","79,125,300,000" +"Dec 20, 2017",827.52,845.06,756.00,819.09,"3,969,940,000","79,810,600,000" +"Dec 19, 2017",793.90,881.94,785.34,826.82,"4,096,550,000","76,552,200,000" +"Dec 18, 2017",721.73,803.93,689.23,794.64,"3,249,230,000","69,578,400,000" +"Dec 17, 2017",696.24,735.83,696.24,719.98,"2,147,390,000","67,106,400,000" +"Dec 16, 2017",686.19,718.38,680.79,696.21,"2,165,690,000","66,124,200,000" +"Dec 15, 2017",696.38,697.13,621.06,684.45,"2,758,710,000","67,090,900,000" +"Dec 14, 2017",700.59,753.12,664.99,695.82,"3,821,580,000","67,482,900,000" +"Dec 13, 2017",644.91,747.99,597.80,702.77,"4,524,540,000","62,105,600,000" +"Dec 12, 2017",522.29,657.32,504.49,651.43,"5,179,830,000","50,286,400,000" +"Dec 11, 2017",440.36,516.97,439.10,515.14,"1,771,440,000","42,389,300,000" +"Dec 10, 2017",472.79,472.79,429.51,441.72,"1,404,180,000","45,501,400,000" +"Dec 09, 2017",457.34,504.15,456.25,473.50,"2,003,850,000","44,005,600,000" +"Dec 08, 2017",434.99,466.06,422.37,456.03,"2,336,380,000","41,845,800,000" +"Dec 07, 2017",426.37,441.40,414.41,434.41,"2,129,570,000","41,007,600,000" +"Dec 06, 2017",462.60,462.71,420.21,428.59,"1,998,260,000","44,483,100,000" +"Dec 05, 2017",470.29,473.56,457.66,463.28,"1,216,720,000","45,212,800,000" +"Dec 04, 2017",466.05,474.78,453.31,470.20,"1,005,550,000","44,795,700,000" +"Dec 03, 2017",463.70,482.81,451.85,465.85,"990,557,000","44,560,500,000" +"Dec 02, 2017",466.85,476.24,456.65,463.45,"943,650,000","44,853,300,000" +"Dec 01, 2017",445.21,472.61,428.31,466.54,"1,247,880,000","42,765,000,000" +"Nov 30, 2017",431.21,465.50,401.24,447.11,"1,903,040,000","41,411,900,000" +"Nov 29, 2017",473.28,522.31,425.07,427.52,"2,675,940,000","45,442,100,000" +"Nov 28, 2017",480.52,482.48,466.35,472.90,"1,346,500,000","46,127,200,000" +"Nov 27, 2017",471.53,493.40,468.49,480.36,"1,396,480,000","45,255,000,000" +"Nov 26, 2017",465.97,472.72,451.61,471.33,"1,197,780,000","44,712,100,000" +"Nov 25, 2017",475.68,485.19,461.05,466.28,"1,422,080,000","45,633,400,000" +"Nov 24, 2017",412.50,480.97,402.76,474.91,"2,292,830,000","39,564,300,000" +"Nov 23, 2017",381.44,425.55,376.09,410.17,"1,845,680,000","36,577,300,000" +"Nov 22, 2017",360.31,381.42,360.15,380.65,"800,819,000","34,544,000,000" +"Nov 21, 2017",367.44,372.47,350.69,360.40,"949,912,000","35,220,200,000" +"Nov 20, 2017",354.09,372.14,353.29,366.73,"807,027,000","33,933,400,000" +"Nov 19, 2017",347.40,371.29,344.74,354.39,"1,181,530,000","33,284,900,000" +"Nov 18, 2017",331.98,349.62,327.69,347.61,"649,639,000","31,800,700,000" +"Nov 17, 2017",330.17,334.96,327.52,332.39,"621,733,000","31,620,300,000" +"Nov 16, 2017",333.44,336.16,323.61,330.92,"797,254,000","31,927,300,000" +"Nov 15, 2017",337.96,340.91,329.81,333.36,"722,666,000","32,353,200,000" +"Nov 14, 2017",316.76,340.18,316.76,337.63,"1,069,680,000","30,317,300,000" +"Nov 13, 2017",307.02,328.42,307.02,316.72,"1,041,890,000","29,379,000,000" +"Nov 12, 2017",314.69,319.15,298.51,307.91,"1,613,480,000","30,106,200,000" +"Nov 11, 2017",298.59,319.45,298.19,314.68,"842,301,000","28,559,400,000" +"Nov 10, 2017",320.67,324.72,294.54,299.25,"885,986,000","30,665,200,000" +"Nov 09, 2017",308.64,329.45,307.06,320.88,"893,250,000","29,509,000,000" +"Nov 08, 2017",294.27,318.70,293.10,309.07,"967,956,000","28,128,700,000" +"Nov 07, 2017",298.57,304.84,290.77,294.66,"540,766,000","28,533,300,000" +"Nov 06, 2017",296.43,305.42,293.72,298.89,"579,359,000","28,322,700,000" +"Nov 05, 2017",300.04,301.37,295.12,296.26,"337,658,000","28,661,500,000" +"Nov 04, 2017",305.48,305.48,295.80,300.47,"416,479,000","29,175,300,000" +"Nov 03, 2017",288.50,308.31,287.69,305.71,"646,340,000","27,547,400,000" +"Nov 02, 2017",290.73,293.91,281.17,287.43,"904,901,000","27,754,200,000" +"Nov 01, 2017",305.76,306.40,290.58,291.69,"553,864,000","29,183,600,000" +"Oct 31, 2017",307.38,310.55,305.88,305.88,"369,583,000","29,331,500,000" +"Oct 30, 2017",304.78,310.50,304.35,307.75,"331,442,000","29,077,600,000" +"Oct 29, 2017",296.38,313.75,296.38,305.09,"551,752,000","28,270,200,000" +"Oct 28, 2017",297.92,300.36,293.58,296.30,"264,424,000","28,410,400,000" +"Oct 27, 2017",296.51,299.26,294.06,297.42,"257,169,000","28,270,100,000" +"Oct 26, 2017",298.02,301.07,295.22,296.53,"270,273,000","28,408,400,000" +"Oct 25, 2017",298.44,301.85,290.72,297.93,"325,040,000","28,442,000,000" +"Oct 24, 2017",287.12,311.96,282.66,298.33,"684,281,000","27,357,500,000" +"Oct 23, 2017",295.10,295.75,277.57,286.95,"482,336,000","28,111,400,000" +"Oct 22, 2017",300.55,305.50,292.81,295.45,"327,387,000","28,624,800,000" +"Oct 21, 2017",303.57,303.93,291.77,300.19,"408,014,000","28,906,600,000" +"Oct 20, 2017",308.05,311.44,303.49,304.01,"396,673,000","29,326,300,000" +"Oct 19, 2017",314.54,316.71,305.83,308.09,"349,830,000","29,937,900,000" +"Oct 18, 2017",316.94,317.24,290.64,314.32,"606,114,000","30,160,500,000" +"Oct 17, 2017",333.48,333.48,311.79,317.08,"509,924,000","31,727,700,000" +"Oct 16, 2017",336.71,349.35,332.04,333.38,"692,885,000","32,029,200,000" +"Oct 15, 2017",339.53,342.72,320.43,336.60,"635,407,000","32,292,100,000" +"Oct 14, 2017",338.85,347.98,334.70,339.63,"516,562,000","32,222,400,000" +"Oct 13, 2017",304.08,348.60,299.66,338.76,"1,304,360,000","28,911,100,000" +"Oct 12, 2017",303.50,309.15,303.29,304.14,"527,557,000","28,851,200,000" +"Oct 11, 2017",301.18,304.39,299.10,303.46,"264,146,000","28,626,300,000" +"Oct 10, 2017",297.60,306.15,293.17,299.87,"359,706,000","28,281,400,000" +"Oct 09, 2017",308.67,309.31,288.19,297.39,"559,467,000","29,328,300,000" +"Oct 08, 2017",311.06,312.54,308.03,308.61,"293,167,000","29,550,900,000" +"Oct 07, 2017",308.89,313.13,304.98,311.12,"342,205,000","29,340,400,000" +"Oct 06, 2017",295.15,308.84,294.95,308.59,"318,664,000","28,031,100,000" +"Oct 05, 2017",292.77,298.04,288.84,295.86,"253,747,000","27,800,400,000" +"Oct 04, 2017",292.75,299.39,290.89,292.66,"257,906,000","27,794,100,000" +"Oct 03, 2017",297.48,300.11,288.13,292.46,"321,680,000","28,238,500,000" +"Oct 02, 2017",302.48,302.92,294.58,297.48,"339,443,000","28,708,500,000" +"Oct 01, 2017",301.55,303.19,295.06,302.34,"306,185,000","28,615,200,000" +"Sep 30, 2017",291.48,303.96,291.11,301.46,"332,439,000","27,655,200,000" +"Sep 29, 2017",299.12,299.92,279.77,291.47,"541,375,000","28,375,900,000" +"Sep 28, 2017",306.47,307.20,295.47,299.15,"501,894,000","29,068,700,000" +"Sep 27, 2017",287.02,308.01,286.82,306.47,"550,244,000","27,219,400,000" +"Sep 26, 2017",292.35,293.75,287.02,287.44,"345,801,000","27,720,000,000" +"Sep 25, 2017",282.22,293.51,281.88,292.33,"483,161,000","26,755,500,000" +"Sep 24, 2017",286.21,292.95,278.13,282.48,"571,411,000","27,129,900,000" +"Sep 23, 2017",264.60,286.17,261.12,286.17,"450,934,000","25,077,100,000" +"Sep 22, 2017",258.11,270.54,256.22,264.31,"430,081,000","24,458,400,000" +"Sep 21, 2017",283.26,286.61,255.02,258.58,"601,266,000","26,836,000,000" +"Sep 20, 2017",282.01,290.89,278.05,283.74,"421,404,000","26,712,400,000" +"Sep 19, 2017",293.66,295.77,274.48,282.80,"646,909,000","27,809,300,000" +"Sep 18, 2017",252.23,293.50,252.23,293.50,"1,127,750,000","23,881,200,000" +"Sep 17, 2017",245.85,257.00,235.24,251.75,"427,452,000","23,272,500,000" +"Sep 16, 2017",250.87,262.59,238.22,246.52,"711,737,000","23,742,600,000" +"Sep 15, 2017",215.22,258.65,195.03,250.46,"1,935,700,000","20,364,900,000" +"Sep 14, 2017",276.59,280.84,213.91,213.91,"1,184,590,000","26,166,100,000" +"Sep 13, 2017",291.12,291.12,260.61,277.11,"921,692,000","27,535,700,000" +"Sep 12, 2017",294.63,311.19,287.23,291.46,"753,144,000","27,861,800,000" +"Sep 11, 2017",289.75,300.69,286.69,294.53,"571,307,000","27,394,400,000" +"Sep 10, 2017",294.06,294.76,268.97,288.75,"698,326,000","27,797,200,000" +"Sep 09, 2017",296.17,299.89,287.22,294.40,"528,621,000","27,990,500,000" +"Sep 08, 2017",329.64,329.64,285.16,296.50,"1,098,780,000","31,147,200,000" +"Sep 07, 2017",333.52,333.52,319.94,329.43,"718,624,000","31,507,500,000" +"Sep 06, 2017",313.80,334.66,313.49,334.34,"1,058,830,000","29,639,100,000" +"Sep 05, 2017",297.57,318.57,268.29,312.99,"1,551,050,000","28,100,000,000" +"Sep 04, 2017",347.13,347.13,279.94,295.17,"1,801,690,000","32,774,000,000" +"Sep 03, 2017",350.23,366.49,332.23,347.48,"986,266,000","33,059,800,000" +"Sep 02, 2017",387.82,389.35,328.10,348.98,"1,483,600,000","36,601,200,000" +"Sep 01, 2017",383.47,390.04,383.47,387.74,"874,222,000","36,182,900,000" +"Aug 31, 2017",378.44,386.14,376.35,383.04,"706,254,000","35,701,500,000" +"Aug 30, 2017",369.47,388.75,361.97,378.49,"1,333,320,000","34,848,400,000" +"Aug 29, 2017",347.96,373.76,347.79,370.67,"1,220,030,000","32,813,200,000" +"Aug 28, 2017",350.04,352.05,338.41,347.75,"854,319,000","33,002,700,000" +"Aug 27, 2017",334.36,347.89,334.36,347.89,"633,370,000","31,517,500,000" +"Aug 26, 2017",331.99,334.99,327.92,333.88,"514,181,000","31,288,300,000" +"Aug 25, 2017",326.11,336.40,325.80,331.92,"760,329,000","30,727,900,000" +"Aug 24, 2017",317.45,327.96,317.08,325.61,"697,665,000","29,904,600,000" +"Aug 23, 2017",315.27,324.21,314.54,317.52,"811,990,000","29,691,900,000" +"Aug 22, 2017",321.06,327.36,297.91,314.79,"1,336,400,000","30,229,900,000" +"Aug 21, 2017",300.48,347.05,297.23,321.59,"2,448,970,000","28,285,500,000" +"Aug 20, 2017",296.64,301.43,291.58,301.43,"571,947,000","27,918,100,000" +"Aug 19, 2017",296.18,301.67,286.18,297.47,"860,202,000","27,867,900,000" +"Aug 18, 2017",301.70,307.96,292.50,295.59,"936,160,000","28,380,200,000" +"Aug 17, 2017",302.81,311.03,300.25,301.46,"909,494,000","28,477,500,000" +"Aug 16, 2017",289.82,303.41,285.38,302.27,"967,643,000","27,249,700,000" +"Aug 15, 2017",299.95,300.41,279.33,289.82,"1,051,800,000","28,195,800,000" +"Aug 14, 2017",298.03,306.81,296.41,300.10,"864,391,000","28,008,700,000" +"Aug 13, 2017",310.37,310.82,289.31,298.06,"1,369,370,000","29,161,100,000" +"Aug 12, 2017",308.71,317.56,307.90,310.60,"1,111,650,000","28,998,700,000" +"Aug 11, 2017",294.50,309.21,294.50,308.86,"953,576,000","27,657,000,000" +"Aug 10, 2017",296.96,306.59,289.93,295.89,"1,076,820,000","27,882,200,000" +"Aug 09, 2017",297.63,318.72,276.69,296.03,"2,638,580,000","27,938,700,000" +"Aug 08, 2017",269.10,298.91,266.80,296.77,"1,502,410,000","25,254,600,000" +"Aug 07, 2017",261.24,271.96,256.69,269.18,"935,727,000","24,511,000,000" +"Aug 06, 2017",256.42,271.05,252.85,261.57,"1,482,980,000","24,053,500,000" +"Aug 05, 2017",222.85,256.51,221.95,256.51,"1,333,000,000","20,900,000,000" +"Aug 04, 2017",225.31,227.62,222.06,223.07,"539,783,000","21,125,600,000" +"Aug 03, 2017",220.18,228.29,219.89,225.34,"557,217,000","20,640,100,000" +"Aug 02, 2017",227.01,229.51,218.12,219.95,"632,606,000","21,275,200,000" +"Aug 01, 2017",204.69,227.74,204.69,226.77,"1,585,330,000","19,179,100,000" +"Jul 31, 2017",197.41,203.87,193.41,203.87,"569,414,000","18,492,000,000" +"Jul 30, 2017",206.74,208.54,196.15,197.98,"596,234,000","19,360,900,000" +"Jul 29, 2017",193.34,208.68,179.65,205.79,"824,355,000","18,101,800,000" +"Jul 28, 2017",204.32,204.90,192.30,193.12,"562,571,000","19,125,100,000" +"Jul 27, 2017",204.86,206.44,201.26,204.32,"393,283,000","19,169,800,000" +"Jul 26, 2017",207.09,210.77,194.78,203.95,"717,692,000","19,373,400,000" +"Jul 25, 2017",224.37,225.32,195.84,206.71,"1,095,760,000","20,985,200,000" +"Jul 24, 2017",226.28,227.54,222.45,224.71,"431,691,000","21,158,500,000" +"Jul 23, 2017",229.12,231.68,217.72,225.95,"649,615,000","21,418,300,000" +"Jul 22, 2017",217.86,232.70,216.87,229.48,"618,260,000","20,360,100,000" +"Jul 21, 2017",226.06,235.12,213.01,218.31,"1,006,130,000","21,121,100,000" +"Jul 20, 2017",205.42,233.90,203.22,227.26,"2,225,000,000","19,187,800,000" +"Jul 19, 2017",234.94,245.65,191.75,199.70,"2,328,790,000","21,939,300,000" +"Jul 18, 2017",195.03,267.99,182.06,234.39,"2,709,260,000","18,207,400,000" +"Jul 17, 2017",159.99,194.75,158.04,193.42,"1,669,500,000","14,932,700,000" +"Jul 16, 2017",169.57,172.01,133.72,157.36,"1,516,890,000","15,823,100,000" +"Jul 15, 2017",199.71,200.16,170.66,170.66,"810,452,000","18,630,200,000" +"Jul 14, 2017",209.53,211.10,187.37,199.66,"749,382,000","19,541,300,000" +"Jul 13, 2017",231.81,231.81,200.06,209.73,"828,489,000","21,613,900,000" +"Jul 12, 2017",197.15,230.77,189.59,230.77,"1,241,190,000","18,377,600,000" +"Jul 11, 2017",211.53,220.29,183.39,197.40,"1,440,950,000","19,712,300,000" +"Jul 10, 2017",243.01,243.07,196.97,215.36,"937,219,000","22,640,500,000" +"Jul 09, 2017",251.82,255.10,242.14,242.14,"505,118,000","23,454,700,000" +"Jul 08, 2017",245.89,273.48,236.55,251.70,"754,958,000","22,890,700,000" +"Jul 07, 2017",270.35,273.94,244.17,245.99,"687,252,000","25,160,800,000" +"Jul 06, 2017",268.86,278.48,265.51,270.55,"623,080,000","25,019,500,000" +"Jul 05, 2017",273.10,275.13,261.45,268.77,"790,256,000","25,406,900,000" +"Jul 04, 2017",282.19,287.39,273.11,273.30,"687,691,000","26,245,000,000" +"Jul 03, 2017",288.41,291.10,281.18,282.90,"851,408,000","26,815,900,000" +"Jul 02, 2017",275.12,295.51,262.52,287.99,"1,123,330,000","25,572,800,000" +"Jul 01, 2017",293.35,293.75,268.62,274.60,"1,089,200,000","27,259,400,000" +"Jun 30, 2017",303.15,315.17,288.44,294.92,"1,011,800,000","28,161,900,000" +"Jun 29, 2017",328.37,330.71,297.37,302.88,"1,508,580,000","30,495,300,000" +"Jun 28, 2017",293.04,333.10,276.41,327.93,"2,056,550,000","27,207,000,000" +"Jun 27, 2017",272.69,293.09,227.14,293.09,"1,973,870,000","25,309,700,000" +"Jun 26, 2017",302.95,311.46,238.65,272.69,"2,081,810,000","28,111,200,000" +"Jun 25, 2017",323.47,332.79,284.65,303.25,"1,186,880,000","30,005,900,000" +"Jun 24, 2017",341.63,343.62,322.09,323.70,"673,585,000","31,681,300,000" +"Jun 23, 2017",336.49,348.01,334.99,341.74,"593,207,000","31,195,900,000" +"Jun 22, 2017",337.73,342.03,330.62,336.37,"925,767,000","31,302,600,000" +"Jun 21, 2017",359.54,361.34,319.48,336.87,"1,420,130,000","33,310,500,000" +"Jun 20, 2017",370.33,377.97,350.94,359.00,"1,020,390,000","34,304,000,000" +"Jun 19, 2017",371.86,377.12,369.76,370.06,"685,172,000","34,435,700,000" +"Jun 18, 2017",379.52,390.58,368.84,371.46,"904,703,000","35,133,800,000" +"Jun 17, 2017",369.88,379.41,364.00,379.41,"904,653,000","34,231,300,000" +"Jun 16, 2017",361.18,373.06,341.42,370.23,"1,096,280,000","33,415,800,000" +"Jun 15, 2017",358.51,364.44,300.70,361.93,"2,463,450,000","33,158,200,000" +"Jun 14, 2017",397.59,399.32,342.21,359.05,"1,272,580,000","36,761,600,000" +"Jun 13, 2017",395.69,411.18,370.06,397.54,"1,717,380,000","36,574,500,000" +"Jun 12, 2017",341.16,414.76,341.16,401.49,"2,882,650,000","31,525,300,000" +"Jun 11, 2017",338.79,353.01,318.17,340.61,"1,373,220,000","31,296,800,000" +"Jun 10, 2017",282.01,350.26,282.01,337.67,"1,611,630,000","26,043,700,000" +"Jun 09, 2017",261.75,282.76,261.75,281.74,"557,986,000","24,165,000,000" +"Jun 08, 2017",257.99,262.25,253.97,261.67,"385,494,000","23,810,900,000" +"Jun 07, 2017",264.26,264.67,254.04,258.07,"461,649,000","24,382,200,000" +"Jun 06, 2017",248.60,267.51,246.84,264.47,"741,553,000","22,930,400,000" +"Jun 05, 2017",245.26,249.47,243.05,248.46,"435,660,000","22,615,800,000" +"Jun 04, 2017",224.12,250.41,223.98,245.33,"753,820,000","20,659,800,000" +"Jun 03, 2017",223.46,225.97,219.42,224.38,"427,896,000","20,593,500,000" +"Jun 02, 2017",222.29,229.41,219.58,223.78,"469,532,000","20,479,000,000" +"Jun 01, 2017",230.89,236.22,214.48,222.24,"812,924,000","21,264,800,000" +"May 31, 2017",231.58,236.97,215.57,230.67,"1,271,600,000","21,321,900,000" +"May 30, 2017",195.61,233.71,189.29,231.91,"1,586,670,000","18,004,700,000" +"May 29, 2017",170.13,197.13,164.53,194.91,"718,828,000","15,654,600,000" +"May 28, 2017",158.82,179.94,157.60,170.51,"717,971,000","14,608,600,000" +"May 27, 2017",159.82,166.95,120.44,157.76,"1,217,060,000","14,696,000,000" +"May 26, 2017",175.22,193.69,150.28,160.40,"792,458,000","16,107,000,000" +"May 25, 2017",189.85,210.98,170.51,174.45,"943,637,000","17,446,600,000" +"May 24, 2017",182.65,228.37,182.45,190.05,"561,014,000","16,779,700,000" +"May 23, 2017",170.82,183.55,169.93,181.95,"530,709,000","15,688,000,000" +"May 22, 2017",158.17,201.75,152.47,174.26,"1,188,910,000","14,522,100,000" +"May 21, 2017",127.54,159.03,125.89,157.94,"570,361,000","11,705,700,000" +"May 20, 2017",129.22,133.64,124.70,126.52,"331,455,000","11,856,600,000" +"May 19, 2017",97.05,133.56,97.05,129.53,"626,945,000","8,902,240,000" +"May 18, 2017",89.84,97.37,89.84,96.91,"196,237,000","8,238,110,000" +"May 17, 2017",89.25,91.27,84.43,89.86,"183,031,000","8,181,520,000" +"May 16, 2017",92.39,93.56,89.12,89.44,"152,285,000","8,466,470,000" +"May 15, 2017",90.78,95.43,86.83,92.41,"170,999,000","8,316,930,000" +"May 14, 2017",90.87,91.25,89.61,90.79,"66,046,600","8,322,380,000" +"May 13, 2017",88.69,93.81,86.66,90.84,"88,742,200","8,120,390,000" +"May 12, 2017",89.43,93.12,88.66,88.66,"145,825,000","8,184,930,000" +"May 11, 2017",89.77,102.55,88.48,89.88,"132,722,000","8,213,570,000" +"May 10, 2017",91.15,92.85,85.29,89.52,"145,602,000","8,337,180,000" +"May 09, 2017",91.23,93.06,80.39,91.16,"363,434,000","8,341,490,000" +"May 08, 2017",93.75,95.14,89.51,91.42,"231,344,000","8,569,060,000" +"May 07, 2017",97.87,98.24,89.87,94.01,"183,295,000","8,942,950,000" +"May 06, 2017",94.91,97.88,90.95,97.81,"151,462,000","8,669,910,000" +"May 05, 2017",96.73,103.23,92.22,94.40,"331,928,000","8,833,520,000" +"May 04, 2017",79.72,97.56,79.43,96.98,"366,847,000","7,277,480,000" +"May 03, 2017",77.25,80.10,75.76,79.72,"141,922,000","7,050,050,000" +"May 02, 2017",76.65,79.35,74.38,77.26,"193,773,000","6,992,980,000" +"May 01, 2017",79.32,82.52,73.09,76.30,"376,842,000","7,234,070,000" +"Apr 30, 2017",68.54,79.02,68.35,79.02,"229,945,000","6,248,840,000" +"Apr 29, 2017",71.39,71.90,66.78,68.38,"165,448,000","6,506,490,000" +"Apr 28, 2017",62.23,70.85,62.13,70.16,"346,546,000","5,669,550,000" +"Apr 27, 2017",52.81,62.17,52.29,62.17,"246,775,000","4,809,630,000" +"Apr 26, 2017",49.91,53.44,49.91,52.72,"104,884,000","4,544,370,000" +"Apr 25, 2017",50.07,50.30,49.81,49.89,"38,264,600","4,557,870,000" +"Apr 24, 2017",48.87,50.18,48.87,50.03,"55,580,600","4,446,470,000" +"Apr 23, 2017",48.59,48.89,48.17,48.49,"36,234,000","4,420,040,000" +"Apr 22, 2017",48.18,48.74,48.17,48.55,"37,357,600","4,381,290,000" +"Apr 21, 2017",49.64,49.66,48.14,48.22,"45,048,300","4,512,610,000" +"Apr 20, 2017",48.13,49.99,48.13,49.67,"79,600,900","4,373,800,000" +"Apr 19, 2017",50.73,50.95,47.26,48.31,"76,281,000","4,608,260,000" +"Apr 18, 2017",48.32,51.03,48.30,50.71,"78,748,500","4,387,860,000" +"Apr 17, 2017",48.66,48.75,48.05,48.30,"44,013,300","4,417,310,000" +"Apr 16, 2017",49.04,49.14,48.19,48.72,"31,343,800","4,450,140,000" +"Apr 15, 2017",47.65,49.57,47.18,49.10,"66,207,800","4,323,100,000" +"Apr 14, 2017",49.97,50.05,46.76,47.57,"91,674,400","4,531,810,000" +"Apr 13, 2017",46.31,50.91,46.31,50.22,"157,200,000","4,198,420,000" +"Apr 12, 2017",43.46,47.23,43.11,46.29,"88,045,700","3,938,930,000" +"Apr 11, 2017",43.50,44.25,43.30,43.41,"38,303,300","3,941,100,000" +"Apr 10, 2017",43.28,44.14,42.42,43.44,"44,061,500","3,919,520,000" +"Apr 09, 2017",44.28,44.49,42.89,43.27,"55,143,000","4,009,010,000" +"Apr 08, 2017",41.80,45.21,41.73,44.31,"74,138,800","3,783,000,000" +"Apr 07, 2017",42.87,44.04,41.65,42.16,"81,474,700","3,878,210,000" +"Apr 06, 2017",45.22,45.64,40.90,43.24,"147,120,000","4,089,930,000" +"Apr 05, 2017",44.66,47.84,44.54,45.30,"119,733,000","4,037,940,000" +"Apr 04, 2017",43.92,45.74,41.72,44.64,"157,568,000","3,969,730,000" +"Apr 03, 2017",48.82,48.82,43.41,44.36,"190,513,000","4,411,030,000" +"Apr 02, 2017",50.74,51.27,45.43,48.75,"134,604,000","4,582,700,000" +"Apr 01, 2017",50.03,51.93,48.88,50.70,"92,461,900","4,517,510,000" +"Mar 31, 2017",51.75,51.77,47.38,50.04,"151,416,000","4,671,190,000" +"Mar 30, 2017",53.12,53.31,51.87,52.21,"86,885,700","4,793,280,000" +"Mar 29, 2017",50.57,53.87,50.55,53.13,"144,998,000","4,561,150,000" +"Mar 28, 2017",49.71,50.96,49.15,50.77,"97,745,300","4,482,160,000" +"Mar 27, 2017",51.31,52.46,48.93,49.67,"118,978,000","4,624,990,000" +"Mar 26, 2017",50.77,51.80,49.28,50.52,"106,859,000","4,574,540,000" +"Mar 25, 2017",53.58,53.58,48.31,51.25,"223,059,000","4,825,700,000" +"Mar 24, 2017",43.64,54.14,43.21,53.11,"297,046,000","3,929,230,000" +"Mar 23, 2017",42.57,44.75,41.30,43.68,"100,724,000","3,831,310,000" +"Mar 22, 2017",43.12,43.52,39.69,42.34,"113,952,000","3,880,120,000" +"Mar 21, 2017",43.51,44.26,42.37,43.15,"91,265,400","3,913,620,000" +"Mar 20, 2017",44.83,46.23,42.44,43.39,"154,701,000","4,031,270,000" +"Mar 19, 2017",35.53,47.00,35.34,44.74,"239,430,000","3,193,600,000" +"Mar 18, 2017",46.87,46.87,31.70,34.16,"262,180,000","4,211,830,000" +"Mar 17, 2017",45.93,55.11,38.21,46.83,"497,534,000","4,125,480,000" +"Mar 16, 2017",35.36,47.17,35.36,46.35,"454,418,000","3,174,750,000" +"Mar 15, 2017",28.65,35.06,28.43,35.06,"170,344,000","2,571,160,000" +"Mar 14, 2017",28.57,29.93,27.32,28.65,"101,797,000","2,563,700,000" +"Mar 13, 2017",23.50,30.60,23.50,28.59,"255,488,000","2,108,300,000" +"Mar 12, 2017",21.46,23.44,21.38,23.44,"74,628,900","1,924,660,000" +"Mar 11, 2017",19.37,21.59,19.01,21.47,"69,150,100","1,736,630,000" +"Mar 10, 2017",17.74,19.66,17.68,19.33,"87,506,800","1,589,640,000" +"Mar 09, 2017",16.64,17.87,16.37,17.75,"31,418,400","1,490,500,000" +"Mar 08, 2017",18.88,18.88,16.65,16.65,"44,304,600","1,690,760,000" +"Mar 07, 2017",19.58,19.63,18.64,18.89,"37,972,200","1,752,530,000" +"Mar 06, 2017",19.28,20.10,19.11,19.61,"32,432,700","1,725,360,000" +"Mar 05, 2017",18.50,19.42,18.23,19.30,"26,816,300","1,655,030,000" +"Mar 04, 2017",19.52,20.05,18.62,18.62,"27,341,900","1,745,140,000" +"Mar 03, 2017",19.04,20.67,18.41,19.46,"95,863,400","1,702,140,000" +"Mar 02, 2017",17.36,19.35,16.95,19.03,"83,627,100","1,550,750,000" +"Mar 01, 2017",15.85,17.37,15.56,17.35,"44,927,500","1,415,510,000" +"Feb 28, 2017",15.45,16.06,15.12,15.82,"65,478,900","1,379,600,000" +"Feb 27, 2017",14.51,15.68,14.27,15.40,"31,667,000","1,294,770,000" +"Feb 26, 2017",13.52,14.54,13.40,14.52,"20,307,500","1,206,150,000" +"Feb 25, 2017",13.06,13.72,12.98,13.55,"18,533,900","1,165,230,000" +"Feb 24, 2017",13.13,13.23,12.88,13.07,"19,574,400","1,171,110,000" +"Feb 23, 2017",12.60,13.21,12.56,13.12,"14,522,300","1,122,910,000" +"Feb 22, 2017",12.69,12.76,12.55,12.60,"10,360,900","1,130,460,000" +"Feb 21, 2017",12.34,12.77,12.21,12.67,"15,183,300","1,099,330,000" +"Feb 20, 2017",12.77,12.90,12.43,12.43,"12,994,400","1,136,610,000" +"Feb 19, 2017",12.82,12.87,12.71,12.76,"7,799,740","1,140,870,000" +"Feb 18, 2017",12.71,12.83,12.68,12.81,"9,370,010","1,130,750,000" +"Feb 17, 2017",12.90,12.91,12.66,12.68,"11,636,500","1,147,260,000" +"Feb 16, 2017",12.92,12.92,12.54,12.90,"38,002,600","1,148,860,000" +"Feb 15, 2017",13.04,13.04,12.64,12.92,"18,464,700","1,159,000,000" +"Feb 14, 2017",11.29,13.33,11.29,13.03,"42,911,500","1,002,810,000" +"Feb 13, 2017",11.38,11.39,11.17,11.27,"7,216,520","1,011,080,000" +"Feb 12, 2017",11.35,11.40,11.30,11.40,"6,264,900","1,008,030,000" +"Feb 11, 2017",11.29,11.43,11.24,11.35,"7,544,520","1,002,130,000" +"Feb 10, 2017",11.04,11.34,10.78,11.28,"11,914,200","979,961,000" +"Feb 09, 2017",11.44,11.60,10.67,11.03,"18,400,300","1,014,280,000" +"Feb 08, 2017",11.54,11.63,11.24,11.43,"9,688,630","1,023,170,000" +"Feb 07, 2017",11.43,11.61,11.41,11.52,"7,629,640","1,012,620,000" +"Feb 06, 2017",11.35,11.48,11.34,11.39,"5,695,440","1,005,930,000" +"Feb 05, 2017",11.44,11.49,11.32,11.35,"5,942,960","1,013,400,000" +"Feb 04, 2017",11.13,11.50,11.13,11.43,"14,139,500","985,277,000" +"Feb 03, 2017",10.81,11.11,10.76,11.11,"12,897,800","956,944,000" +"Feb 02, 2017",10.74,10.89,10.55,10.82,"10,172,500","949,793,000" +"Feb 01, 2017",10.74,10.85,10.56,10.73,"12,852,200","949,969,000" +"Jan 31, 2017",10.56,10.75,10.54,10.73,"11,648,700","933,975,000" +"Jan 30, 2017",10.49,10.71,10.47,10.57,"8,042,180","927,415,000" +"Jan 29, 2017",10.56,10.57,10.45,10.48,"4,689,950","933,087,000" +"Jan 28, 2017",10.54,10.58,10.43,10.56,"6,580,700","930,688,000" +"Jan 27, 2017",10.58,10.61,10.44,10.54,"7,189,170","934,404,000" +"Jan 26, 2017",10.57,10.67,10.51,10.59,"8,465,020","932,575,000" +"Jan 25, 2017",10.62,10.62,10.48,10.57,"6,751,450","936,769,000" +"Jan 24, 2017",10.73,10.77,10.57,10.63,"8,327,330","946,083,000" +"Jan 23, 2017",10.71,10.84,10.67,10.82,"7,267,210","944,159,000" +"Jan 22, 2017",10.91,10.97,10.58,10.70,"8,678,620","961,463,000" +"Jan 21, 2017",10.60,10.98,10.58,10.91,"11,937,600","933,405,000" +"Jan 20, 2017",10.39,10.76,10.35,10.60,"10,992,800","914,696,000" +"Jan 19, 2017",10.24,10.44,10.18,10.40,"8,347,550","901,484,000" +"Jan 18, 2017",10.30,10.52,9.94,10.23,"10,788,200","906,079,000" +"Jan 17, 2017",9.64,10.61,9.54,10.30,"18,391,900","847,981,000" +"Jan 16, 2017",9.88,9.93,9.58,9.64,"14,937,400","869,126,000" +"Jan 15, 2017",9.83,10.00,9.60,9.90,"14,837,900","864,037,000" +"Jan 14, 2017",9.79,9.89,9.44,9.65,"20,085,800","859,971,000" +"Jan 13, 2017",9.83,9.85,9.51,9.77,"25,066,600","863,241,000" +"Jan 12, 2017",9.72,10.08,9.18,9.86,"30,453,800","853,638,000" +"Jan 11, 2017",10.54,10.66,9.46,9.72,"26,823,500","925,320,000" +"Jan 10, 2017",10.37,10.69,10.29,10.55,"10,879,700","909,897,000" +"Jan 09, 2017",10.31,10.78,10.14,10.33,"25,718,300","904,682,000" +"Jan 08, 2017",9.87,10.39,9.83,10.29,"16,676,600","865,667,000" +"Jan 07, 2017",10.24,10.28,9.59,9.87,"23,153,600","897,636,000" +"Jan 06, 2017",10.29,10.63,9.63,10.25,"29,471,800","901,249,000" +"Jan 05, 2017",11.29,11.89,9.40,10.25,"41,557,400","988,599,000" +"Jan 04, 2017",9.71,11.28,9.56,11.25,"41,051,200","850,115,000" +"Jan 03, 2017",8.37,10.00,8.32,9.73,"33,625,200","732,988,000" +"Jan 02, 2017",8.17,8.44,8.05,8.38,"14,579,600","714,900,000" +"Jan 01, 2017",7.98,8.47,7.98,8.17,"14,731,700","698,149,000" +"Dec 31, 2016",8.15,8.16,7.91,7.97,"9,066,800","712,662,000" +"Dec 30, 2016",8.29,8.47,8.05,8.16,"13,909,900","724,528,000" +"Dec 29, 2016",7.54,8.53,7.54,8.28,"27,543,800","658,674,000" +"Dec 28, 2016",7.15,7.62,7.08,7.52,"17,453,300","624,359,000" +"Dec 27, 2016",7.28,7.32,7.09,7.17,"8,778,610","635,260,000" +"Dec 26, 2016",7.13,7.33,7.05,7.27,"5,836,810","622,439,000" +"Dec 25, 2016",7.26,7.34,7.14,7.18,"8,671,840","633,792,000" +"Dec 24, 2016",7.15,7.41,7.15,7.27,"7,626,020","623,759,000" +"Dec 23, 2016",7.58,7.69,7.16,7.17,"19,613,100","660,546,000" +"Dec 22, 2016",7.90,7.91,7.50,7.58,"16,376,700","688,380,000" +"Dec 21, 2016",7.66,7.94,7.66,7.91,"9,393,550","667,625,000" +"Dec 20, 2016",7.63,7.75,7.57,7.66,"6,313,550","664,772,000" +"Dec 19, 2016",7.87,7.87,7.63,7.64,"5,894,760","685,054,000" +"Dec 18, 2016",7.86,7.93,7.72,7.87,"5,890,020","684,028,000" +"Dec 17, 2016",7.86,7.90,7.52,7.88,"8,502,620","683,357,000" +"Dec 16, 2016",7.86,7.93,7.80,7.86,"5,178,610","683,399,000" +"Dec 15, 2016",8.24,8.24,7.72,7.83,"13,184,400","715,861,000" +"Dec 14, 2016",8.45,8.52,8.25,8.27,"7,337,220","734,382,000" +"Dec 13, 2016",8.52,8.53,8.35,8.42,"4,486,190","740,099,000" +"Dec 12, 2016",8.19,8.61,8.17,8.52,"9,119,700","711,348,000" +"Dec 11, 2016",8.13,8.27,8.10,8.19,"5,545,500","705,363,000" +"Dec 10, 2016",8.44,8.53,8.02,8.13,"8,108,370","732,173,000" +"Dec 09, 2016",8.17,8.67,8.05,8.45,"12,916,300","708,468,000" +"Dec 08, 2016",8.38,8.86,8.23,8.23,"16,042,700","726,878,000" +"Dec 07, 2016",7.89,8.54,7.33,8.38,"22,229,600","684,258,000" +"Dec 06, 2016",6.80,7.92,5.98,7.87,"50,671,200","589,548,000" +"Dec 05, 2016",7.41,7.64,6.66,6.82,"17,344,500","641,820,000" +"Dec 04, 2016",7.90,7.95,7.44,7.44,"8,450,790","684,258,000" +"Dec 03, 2016",7.77,8.15,7.67,7.92,"12,112,100","672,138,000" +"Dec 02, 2016",8.46,8.46,7.42,7.76,"18,579,800","731,520,000" +"Dec 01, 2016",8.60,8.65,8.36,8.45,"5,882,340","743,882,000" +"Nov 30, 2016",8.16,8.75,8.16,8.59,"10,626,600","705,040,000" +"Nov 29, 2016",8.73,8.74,7.88,8.17,"17,000,400","754,307,000" +"Nov 28, 2016",9.00,9.01,8.72,8.72,"6,046,890","777,311,000" +"Nov 27, 2016",9.31,9.33,8.78,9.00,"8,707,660","804,085,000" +"Nov 26, 2016",9.42,9.50,9.31,9.33,"3,505,990","812,795,000" +"Nov 25, 2016",9.23,9.75,9.21,9.40,"7,669,720","796,268,000" +"Nov 24, 2016",9.85,9.85,8.93,9.23,"15,987,800","849,229,000" +"Nov 23, 2016",9.92,9.96,9.76,9.84,"4,812,310","855,265,000" +"Nov 22, 2016",9.63,10.24,9.59,9.91,"11,284,400","829,616,000" +"Nov 21, 2016",9.58,9.64,9.54,9.62,"3,663,210","825,381,000" +"Nov 20, 2016",9.66,9.71,9.52,9.58,"5,173,420","832,050,000" +"Nov 19, 2016",9.48,9.75,9.48,9.66,"5,186,540","816,380,000" +"Nov 18, 2016",9.99,10.01,9.48,9.48,"10,816,100","859,571,000" +"Nov 17, 2016",10.06,10.19,9.92,9.99,"6,984,700","865,393,000" +"Nov 16, 2016",10.22,10.33,9.93,10.06,"9,533,550","878,610,000" +"Nov 15, 2016",9.97,10.32,9.85,10.22,"6,557,550","857,223,000" +"Nov 14, 2016",10.10,10.16,9.96,9.97,"3,573,250","867,755,000" +"Nov 13, 2016",9.89,10.41,9.84,10.10,"8,227,770","849,342,000" +"Nov 12, 2016",10.29,10.34,9.70,9.88,"10,052,500","883,780,000" +"Nov 11, 2016",10.51,10.57,10.26,10.29,"6,056,300","902,479,000" +"Nov 10, 2016",10.67,10.68,10.51,10.52,"4,253,980","915,940,000" +"Nov 09, 2016",10.82,10.83,10.22,10.66,"14,606,600","928,063,000" +"Nov 08, 2016",10.85,10.92,10.74,10.83,"6,258,150","930,345,000" +"Nov 07, 2016",10.90,10.96,10.78,10.81,"5,992,480","934,536,000" +"Nov 06, 2016",10.99,11.25,10.85,10.87,"5,688,710","941,729,000" +"Nov 05, 2016",11.09,11.24,10.88,11.00,"5,502,670","950,213,000" +"Nov 04, 2016",10.82,11.12,10.82,11.09,"9,958,040","926,129,000" +"Nov 03, 2016",10.80,11.11,10.76,10.80,"15,228,600","924,097,000" +"Nov 02, 2016",10.77,11.16,10.69,10.75,"11,691,700","921,691,000" +"Nov 01, 2016",10.96,11.18,10.30,10.77,"22,901,300","937,123,000" +"Oct 31, 2016",11.23,11.50,10.94,11.00,"13,393,900","960,008,000" +"Oct 30, 2016",10.43,11.45,10.29,11.18,"16,694,900","891,164,000" +"Oct 29, 2016",11.10,11.20,9.56,10.44,"27,070,400","948,271,000" +"Oct 28, 2016",11.47,11.58,10.95,11.09,"13,971,500","979,916,000" +"Oct 27, 2016",11.53,11.61,11.26,11.50,"13,255,400","984,361,000" +"Oct 26, 2016",11.38,11.66,11.38,11.53,"10,221,800","971,440,000" +"Oct 25, 2016",11.97,11.99,11.15,11.41,"19,316,000","1,020,850,000" +"Oct 24, 2016",12.04,12.10,11.91,11.97,"5,739,690","1,026,400,000" +"Oct 23, 2016",12.13,12.14,11.94,12.04,"5,774,660","1,033,970,000" +"Oct 22, 2016",12.18,12.19,11.95,12.07,"7,583,820","1,037,850,000" +"Oct 21, 2016",12.13,12.21,12.02,12.18,"5,676,920","1,033,140,000" +"Oct 20, 2016",12.05,12.29,12.00,12.10,"8,170,760","1,025,620,000" +"Oct 19, 2016",12.59,12.62,11.91,12.02,"10,576,200","1,071,710,000" +"Oct 18, 2016",12.00,12.93,12.00,12.59,"18,864,200","1,020,530,000" +"Oct 17, 2016",11.96,12.03,11.86,12.01,"5,724,440","1,016,710,000" +"Oct 16, 2016",11.98,12.01,11.93,11.95,"3,617,280","1,018,540,000" +"Oct 15, 2016",11.94,12.00,11.78,11.98,"4,991,840","1,014,280,000" +"Oct 14, 2016",11.99,12.07,11.90,11.94,"4,333,510","1,018,390,000" +"Oct 13, 2016",11.91,12.13,11.78,11.96,"8,665,190","1,011,190,000" +"Oct 12, 2016",11.78,12.07,11.71,11.93,"9,694,640","1,000,220,000" +"Oct 11, 2016",11.76,12.16,11.75,11.79,"11,727,700","997,949,000" +"Oct 10, 2016",12.06,12.06,11.62,11.76,"10,809,200","1,022,860,000" +"Oct 09, 2016",12.22,12.36,11.98,12.05,"7,208,480","1,035,590,000" +"Oct 08, 2016",12.67,12.69,12.05,12.22,"11,611,200","1,073,990,000" +"Oct 07, 2016",12.85,12.99,12.53,12.67,"8,933,050","1,088,570,000" +"Oct 06, 2016",13.03,13.14,12.69,12.85,"12,044,800","1,102,940,000" +"Oct 05, 2016",13.28,13.35,13.04,13.04,"9,881,370","1,124,270,000" +"Oct 04, 2016",13.45,13.53,13.21,13.28,"8,348,280","1,137,980,000" +"Oct 03, 2016",13.20,13.49,13.19,13.45,"7,458,320","1,116,600,000" +"Oct 02, 2016",13.18,13.30,13.14,13.20,"4,079,660","1,114,200,000" +"Oct 01, 2016",13.20,13.31,13.05,13.17,"6,331,160","1,115,690,000" +"Sep 30, 2016",13.08,13.34,13.02,13.22,"5,950,840","1,104,530,000" +"Sep 29, 2016",13.28,13.34,13.07,13.07,"5,990,630","1,121,060,000" +"Sep 28, 2016",13.11,13.48,13.08,13.27,"10,239,000","1,106,330,000" +"Sep 27, 2016",12.86,13.21,12.86,13.10,"6,831,070","1,085,330,000" +"Sep 26, 2016",13.17,13.17,12.74,12.82,"7,213,070","1,110,700,000" +"Sep 25, 2016",12.85,13.11,12.80,13.10,"5,283,440","1,083,510,000" +"Sep 24, 2016",13.32,13.34,12.68,12.88,"9,824,880","1,122,670,000" +"Sep 23, 2016",13.21,13.45,13.10,13.33,"9,166,430","1,112,590,000" +"Sep 22, 2016",13.66,13.66,12.48,13.25,"27,382,800","1,150,650,000" +"Sep 21, 2016",14.43,14.43,13.17,13.77,"28,645,000","1,214,950,000" +"Sep 20, 2016",13.21,14.43,13.12,14.43,"31,929,100","1,111,810,000" +"Sep 19, 2016",12.44,13.19,12.42,13.19,"13,838,800","1,045,870,000" +"Sep 18, 2016",12.69,12.99,12.16,12.43,"22,433,300","1,066,620,000" +"Sep 17, 2016",12.56,12.76,12.44,12.70,"7,446,610","1,055,440,000" +"Sep 16, 2016",11.96,12.75,11.90,12.56,"17,421,500","1,004,740,000" +"Sep 15, 2016",11.94,12.14,11.92,11.94,"7,309,090","1,002,970,000" +"Sep 14, 2016",11.90,12.00,11.86,11.92,"5,694,820","999,352,000" +"Sep 13, 2016",11.89,12.09,11.88,11.92,"11,704,300","997,638,000" +"Sep 12, 2016",11.64,11.95,11.61,11.89,"7,478,080","976,645,000" +"Sep 11, 2016",12.21,12.21,11.59,11.64,"8,791,180","1,023,640,000" +"Sep 10, 2016",11.66,12.22,11.54,12.17,"7,220,300","977,515,000" +"Sep 09, 2016",11.41,11.68,11.39,11.65,"6,109,200","956,210,000" +"Sep 08, 2016",11.55,11.70,11.25,11.35,"11,535,000","967,010,000" +"Sep 07, 2016",11.69,11.73,11.52,11.55,"6,115,050","979,087,000" +"Sep 06, 2016",11.73,11.73,11.47,11.69,"6,346,330","981,303,000" +"Sep 05, 2016",11.68,11.81,11.59,11.72,"5,724,100","977,169,000" +"Sep 04, 2016",11.75,11.79,11.47,11.68,"7,220,550","982,952,000" +"Sep 03, 2016",12.11,12.36,11.35,11.76,"13,358,800","1,012,580,000" +"Sep 02, 2016",11.96,12.31,11.88,12.11,"9,368,300","999,757,000" +"Sep 01, 2016",11.67,12.58,11.65,11.99,"24,051,500","974,844,000" +"Aug 31, 2016",11.24,11.68,11.18,11.67,"11,073,700","938,406,000" +"Aug 30, 2016",10.99,11.30,10.96,11.23,"7,221,260","917,474,000" +"Aug 29, 2016",10.92,11.15,10.79,10.98,"8,130,540","910,698,000" +"Aug 28, 2016",11.15,11.15,10.92,10.93,"5,303,040","929,690,000" +"Aug 27, 2016",11.29,11.29,11.14,11.15,"15,108,400","941,585,000" +"Aug 26, 2016",11.35,11.45,11.21,11.30,"5,857,850","946,092,000" +"Aug 25, 2016",11.03,11.39,11.02,11.36,"8,552,380","918,977,000" +"Aug 24, 2016",11.02,11.15,11.01,11.04,"4,423,420","918,039,000" +"Aug 23, 2016",11.14,11.23,10.90,11.03,"6,489,380","927,065,000" +"Aug 22, 2016",11.19,11.34,11.07,11.12,"6,588,920","930,708,000" +"Aug 21, 2016",11.25,11.25,10.99,11.18,"4,355,660","936,015,000" +"Aug 20, 2016",10.75,11.30,10.75,11.25,"7,443,540","893,814,000" +"Aug 19, 2016",10.75,10.80,10.73,10.75,"5,390,850","893,156,000" +"Aug 18, 2016",10.75,11.01,10.74,10.76,"6,935,800","892,903,000" +"Aug 17, 2016",11.13,11.15,10.75,10.75,"8,833,760","924,591,000" +"Aug 16, 2016",11.23,11.24,11.00,11.14,"7,051,510","932,162,000" +"Aug 15, 2016",11.20,11.31,11.00,11.22,"7,500,840","929,558,000" +"Aug 14, 2016",11.58,11.69,11.10,11.19,"8,680,160","960,855,000" +"Aug 13, 2016",11.77,11.79,11.51,11.57,"7,539,490","975,999,000" +"Aug 12, 2016",11.69,12.04,11.64,11.78,"13,690,100","968,865,000" +"Aug 11, 2016",12.14,12.27,11.63,11.69,"17,505,000","1,005,720,000" +"Aug 10, 2016",12.23,12.46,11.98,12.14,"28,096,300","1,012,910,000" +"Aug 09, 2016",11.27,12.45,11.20,12.24,"36,656,600","933,431,000" +"Aug 08, 2016",10.91,11.33,10.86,11.25,"14,956,700","903,184,000" +"Aug 07, 2016",10.86,11.09,10.78,10.91,"16,551,000","898,340,000" +"Aug 06, 2016",10.92,10.94,10.29,10.88,"16,712,600","902,752,000" +"Aug 05, 2016",11.02,11.18,10.76,10.93,"15,487,900","910,856,000" +"Aug 04, 2016",10.31,11.29,10.16,11.04,"38,151,400","851,992,000" +"Aug 03, 2016",8.88,10.42,8.88,10.29,"53,979,400","733,204,000" +"Aug 02, 2016",10.95,11.14,8.20,8.79,"88,803,300","903,978,000" +"Aug 01, 2016",11.89,12.01,10.94,10.94,"23,999,500","981,735,000" +"Jul 31, 2016",12.44,12.51,11.55,11.88,"25,441,400","1,026,310,000" +"Jul 30, 2016",12.80,12.80,12.46,12.46,"9,047,810","1,055,410,000" +"Jul 29, 2016",12.84,12.87,12.55,12.79,"14,082,300","1,058,220,000" +"Jul 28, 2016",12.98,12.99,12.49,12.84,"24,603,900","1,069,560,000" +"Jul 27, 2016",12.05,13.31,11.84,12.97,"58,278,800","992,645,000" +"Jul 26, 2016",13.82,13.85,11.73,11.99,"94,428,800","1,137,660,000" +"Jul 25, 2016",12.74,13.86,12.68,13.84,"36,673,800","1,048,920,000" +"Jul 24, 2016",14.30,14.44,12.32,12.75,"77,750,800","1,176,250,000" +"Jul 23, 2016",14.67,14.90,14.05,14.30,"32,489,700","1,206,190,000" +"Jul 22, 2016",12.66,14.81,12.54,14.66,"74,779,500","1,040,640,000" +"Jul 21, 2016",12.46,12.71,11.99,12.65,"24,636,900","1,024,000,000" +"Jul 20, 2016",11.59,12.99,11.57,12.45,"60,226,100","952,143,000" +"Jul 19, 2016",11.05,12.01,11.01,11.62,"21,730,000","907,135,000" +"Jul 18, 2016",11.17,11.61,10.95,11.03,"15,931,900","917,151,000" +"Jul 17, 2016",11.62,11.67,11.01,11.16,"17,921,600","953,762,000" +"Jul 16, 2016",11.92,11.94,11.59,11.65,"10,445,700","977,658,000" +"Jul 15, 2016",11.50,12.43,11.49,11.95,"26,838,900","942,817,000" +"Jul 14, 2016",10.60,11.68,10.60,11.51,"23,621,900","868,509,000" +"Jul 13, 2016",10.51,10.59,10.40,10.50,"6,715,660","860,770,000" +"Jul 12, 2016",10.45,10.76,10.43,10.52,"11,127,700","855,555,000" +"Jul 11, 2016",10.94,11.01,10.26,10.46,"13,098,000","895,670,000" +"Jul 10, 2016",10.96,11.01,10.78,10.95,"5,479,240","896,899,000" +"Jul 09, 2016",11.42,11.46,10.73,10.97,"17,254,800","933,946,000" +"Jul 08, 2016",10.12,11.52,9.96,11.39,"20,039,800","827,090,000" +"Jul 07, 2016",10.54,10.57,9.80,10.11,"15,407,200","861,144,000" +"Jul 06, 2016",10.58,11.11,10.28,10.53,"18,137,300","864,063,000" +"Jul 05, 2016",11.46,11.52,9.58,10.61,"45,526,900","935,730,000" +"Jul 04, 2016",11.70,11.88,11.39,11.47,"12,943,500","954,849,000" +"Jul 03, 2016",12.12,12.15,11.59,11.72,"10,588,700","989,132,000" +"Jul 02, 2016",12.22,12.22,11.95,12.13,"8,987,070","996,510,000" +"Jul 01, 2016",12.44,12.49,11.73,12.20,"17,236,500","1,014,220,000" +"Jun 30, 2016",12.60,12.74,12.25,12.46,"15,801,300","1,027,260,000" +"Jun 29, 2016",12.17,13.04,11.69,12.61,"26,982,800","991,926,000" +"Jun 28, 2016",13.93,13.98,11.72,12.18,"43,436,600","1,134,340,000" +"Jun 27, 2016",13.81,14.12,13.75,13.88,"10,994,700","1,124,170,000" +"Jun 26, 2016",14.26,14.37,13.66,13.85,"14,747,600","1,160,590,000" +"Jun 25, 2016",14.30,14.58,14.02,14.28,"15,383,100","1,163,530,000" +"Jun 24, 2016",13.68,14.57,13.22,14.33,"33,332,900","1,112,590,000" +"Jun 23, 2016",13.22,13.79,12.56,13.68,"30,806,400","1,074,240,000" +"Jun 22, 2016",13.20,15.79,13.10,13.10,"96,994,100","1,072,510,000" +"Jun 21, 2016",11.82,13.42,11.29,13.31,"69,245,600","960,014,000" +"Jun 20, 2016",12.24,12.45,10.52,11.84,"58,143,600","993,503,000" +"Jun 19, 2016",11.17,13.18,10.64,12.23,"69,783,600","906,292,000" +"Jun 18, 2016",15.38,15.38,9.96,11.33,"133,937,000","1,247,530,000" +"Jun 17, 2016",20.65,21.52,13.57,15.38,"199,408,000","1,674,540,000" +"Jun 16, 2016",18.36,20.83,18.36,20.59,"38,531,000","1,488,420,000" +"Jun 15, 2016",18.91,18.91,17.71,18.35,"19,393,400","1,531,790,000" +"Jun 14, 2016",17.61,19.27,17.30,18.89,"64,412,200","1,426,500,000" +"Jun 13, 2016",15.77,17.64,15.72,17.60,"38,023,400","1,276,930,000" +"Jun 12, 2016",14.19,15.90,14.19,15.74,"38,210,300","1,148,070,000" +"Jun 11, 2016",13.91,14.19,13.72,14.19,"12,176,500","1,125,180,000" +"Jun 10, 2016",14.38,14.43,13.82,13.91,"11,312,900","1,162,500,000" +"Jun 09, 2016",14.43,14.57,14.34,14.40,"8,256,830","1,166,450,000" +"Jun 08, 2016",14.51,14.78,14.28,14.42,"16,941,800","1,172,230,000" +"Jun 07, 2016",13.95,14.51,13.81,14.51,"21,421,600","1,126,330,000" +"Jun 06, 2016",14.00,14.06,13.73,13.93,"8,720,400","1,130,350,000" +"Jun 05, 2016",13.76,14.07,13.57,13.97,"11,088,400","1,110,690,000" +"Jun 04, 2016",13.86,13.95,13.42,13.74,"15,792,400","1,118,460,000" +"Jun 03, 2016",13.74,13.87,13.25,13.85,"22,981,500","1,108,220,000" +"Jun 02, 2016",13.99,14.05,13.63,13.74,"10,477,200","1,127,830,000" +"Jun 01, 2016",14.11,14.32,13.44,14.00,"22,471,300","1,136,900,000" +"May 31, 2016",12.74,14.27,12.64,14.08,"42,433,400","1,026,410,000" +"May 30, 2016",12.33,12.88,12.27,12.73,"14,733,800","992,329,000" +"May 29, 2016",12.11,12.69,11.78,12.35,"28,598,400","974,784,000" +"May 28, 2016",11.33,12.36,10.37,11.89,"47,274,800","911,724,000" +"May 27, 2016",12.39,12.39,10.50,11.30,"57,496,400","996,293,000" +"May 26, 2016",12.52,12.99,12.06,12.43,"20,764,000","1,006,080,000" +"May 25, 2016",12.79,12.90,11.77,12.53,"27,444,700","1,027,940,000" +"May 24, 2016",13.31,13.77,12.01,12.73,"41,560,600","1,068,670,000" +"May 23, 2016",14.28,14.49,13.19,13.46,"23,842,800","1,146,470,000" +"May 22, 2016",14.04,14.35,13.77,14.29,"17,938,900","1,126,810,000" +"May 21, 2016",13.69,14.05,13.12,14.02,"24,648,400","1,098,220,000" +"May 20, 2016",14.85,15.05,13.38,13.64,"50,544,100","1,191,080,000" +"May 19, 2016",13.54,14.87,13.34,14.77,"53,757,500","1,085,570,000" +"May 18, 2016",12.18,14.26,12.18,13.56,"65,389,900","975,878,000" +"May 17, 2016",11.19,12.49,11.15,12.20,"37,198,700","896,505,000" +"May 16, 2016",9.97,11.44,9.97,11.17,"29,079,900","798,116,000" +"May 15, 2016",10.24,10.44,9.93,9.96,"9,218,400","819,399,000" +"May 14, 2016",10.51,10.62,9.81,10.24,"18,808,000","840,395,000" +"May 13, 2016",10.06,11.05,10.02,10.51,"31,276,900","804,647,000" +"May 12, 2016",10.00,10.51,9.86,10.06,"24,137,700","798,952,000" +"May 11, 2016",9.43,10.01,9.39,10.00,"15,267,500","753,600,000" +"May 10, 2016",9.28,9.48,9.26,9.36,"9,321,790","741,417,000" +"May 09, 2016",9.49,9.64,9.20,9.30,"13,085,300","758,000,000" +"May 08, 2016",9.37,9.60,8.93,9.48,"15,031,000","748,030,000" +"May 07, 2016",9.32,9.48,9.21,9.37,"10,806,500","743,166,000" +"May 06, 2016",9.81,9.95,9.04,9.35,"21,510,600","782,261,000" +"May 05, 2016",9.40,10.05,9.29,9.83,"18,296,200","749,038,000" +"May 04, 2016",9.38,10.03,9.27,9.41,"17,622,400","747,638,000" +"May 03, 2016",10.17,10.17,9.28,9.31,"21,463,900","809,644,000" +"May 02, 2016",8.89,10.32,8.85,10.16,"41,019,200","708,137,000" +"May 01, 2016",8.78,9.01,8.43,8.85,"16,713,800","698,377,000" +"Apr 30, 2016",7.45,9.37,7.45,8.81,"36,573,300","592,992,000" +"Apr 29, 2016",7.21,7.73,7.17,7.46,"8,762,080","573,124,000" +"Apr 28, 2016",7.74,7.91,7.17,7.17,"11,576,000","615,316,000" +"Apr 27, 2016",7.39,7.97,7.32,7.76,"19,254,500","587,076,000" +"Apr 26, 2016",7.53,7.55,7.06,7.40,"17,667,300","597,819,000" +"Apr 25, 2016",8.01,8.09,7.24,7.55,"18,239,900","635,784,000" +"Apr 24, 2016",8.29,8.47,7.96,8.00,"10,786,400","658,203,000" +"Apr 23, 2016",7.79,8.55,7.74,8.29,"14,565,200","618,147,000" +"Apr 22, 2016",8.15,8.27,7.67,7.82,"13,309,300","646,298,000" +"Apr 21, 2016",8.45,8.72,7.96,8.10,"13,355,400","670,104,000" +"Apr 20, 2016",8.69,8.83,8.31,8.47,"15,634,700","688,434,000" +"Apr 19, 2016",9.08,9.31,8.60,8.71,"12,899,100","718,825,000" +"Apr 18, 2016",9.33,9.51,8.50,9.04,"21,084,100","738,916,000" +"Apr 17, 2016",8.62,9.70,8.56,9.31,"24,619,600","682,467,000" +"Apr 16, 2016",8.24,8.65,8.11,8.61,"9,888,460","651,554,000" +"Apr 15, 2016",8.39,8.62,8.10,8.24,"12,179,000","663,169,000" +"Apr 14, 2016",8.08,8.76,8.02,8.39,"13,590,700","638,330,000" +"Apr 13, 2016",7.44,8.72,7.07,8.04,"31,403,300","587,994,000" +"Apr 12, 2016",8.64,8.64,7.15,7.44,"23,190,100","682,395,000" +"Apr 11, 2016",8.94,8.95,8.00,8.64,"15,138,100","706,074,000" +"Apr 10, 2016",9.15,9.22,7.46,8.94,"42,613,400","722,133,000" +"Apr 09, 2016",9.69,10.09,9.07,9.15,"16,194,800","764,797,000" +"Apr 08, 2016",10.08,10.39,9.66,9.72,"14,660,600","794,705,000" +"Apr 07, 2016",10.70,10.81,9.95,10.07,"13,464,500","843,091,000" +"Apr 06, 2016",10.45,10.97,10.28,10.69,"16,997,100","823,420,000" +"Apr 05, 2016",11.21,11.21,10.13,10.44,"20,557,300","883,170,000" +"Apr 04, 2016",11.62,11.62,11.02,11.16,"9,599,070","914,560,000" +"Apr 03, 2016",11.63,11.71,11.51,11.62,"5,580,550","915,175,000" +"Apr 02, 2016",11.63,11.69,11.40,11.60,"8,682,620","914,995,000" +"Apr 01, 2016",11.40,11.85,11.40,11.66,"11,373,100","896,537,000" +"Mar 31, 2016",11.92,12.01,11.32,11.40,"14,966,700","936,992,000" +"Mar 30, 2016",11.61,12.18,11.47,11.95,"19,351,200","911,902,000" +"Mar 29, 2016",11.75,11.91,11.35,11.66,"17,684,200","923,114,000" +"Mar 28, 2016",10.43,11.86,10.41,11.67,"23,188,300","819,007,000" +"Mar 27, 2016",10.99,11.05,10.11,10.42,"16,744,800","862,211,000" +"Mar 26, 2016",10.77,11.18,10.59,10.97,"9,425,480","844,742,000" +"Mar 25, 2016",11.26,11.37,10.53,10.74,"13,782,000","883,012,000" +"Mar 24, 2016",12.44,12.50,10.80,11.23,"26,081,800","975,295,000" +"Mar 23, 2016",11.33,12.43,11.24,12.42,"19,353,200","887,595,000" +"Mar 22, 2016",11.88,12.03,11.18,11.27,"19,730,300","929,610,000" +"Mar 21, 2016",10.30,12.01,10.16,11.86,"28,572,600","805,997,000" +"Mar 20, 2016",10.52,10.90,9.57,10.32,"17,651,100","822,297,000" +"Mar 19, 2016",11.20,11.20,9.78,10.53,"26,735,700","875,689,000" +"Mar 18, 2016",11.11,11.18,8.52,11.00,"53,956,800","867,949,000" +"Mar 17, 2016",12.56,12.64,10.44,11.08,"41,650,600","977,389,000" +"Mar 16, 2016",13.02,13.73,12.50,12.52,"24,335,500","1,013,020,000" +"Mar 15, 2016",13.00,13.20,12.05,13.01,"28,404,500","1,011,090,000" +"Mar 14, 2016",14.51,15.01,11.58,12.45,"58,385,100","1,128,180,000" +"Mar 13, 2016",13.51,15.26,13.47,14.47,"43,915,100","1,049,930,000" +"Mar 12, 2016",11.13,13.53,11.09,13.53,"48,957,300","864,733,000" +"Mar 11, 2016",11.22,11.60,10.39,11.08,"21,002,700","871,511,000" +"Mar 10, 2016",11.88,12.24,10.99,11.30,"26,851,500","922,452,000" +"Mar 09, 2016",9.79,12.05,9.67,11.90,"27,540,500","760,017,000" +"Mar 08, 2016",9.58,10.17,8.82,9.85,"25,524,300","743,456,000" +"Mar 07, 2016",11.43,11.65,9.31,9.55,"34,085,100","886,447,000" +"Mar 06, 2016",11.20,11.84,9.99,11.38,"39,112,000","868,736,000" +"Mar 05, 2016",10.37,12.27,9.97,11.00,"56,439,600","803,827,000" +"Mar 04, 2016",9.24,10.41,8.48,10.41,"35,520,100","716,027,000" +"Mar 03, 2016",8.44,10.10,8.33,9.29,"40,314,900","653,959,000" +"Mar 02, 2016",7.63,8.75,7.37,8.47,"29,130,200","591,078,000" +"Mar 01, 2016",6.32,7.91,6.31,7.65,"23,098,100","489,188,000" +"Feb 29, 2016",6.46,6.61,6.05,6.34,"7,648,020","499,587,000" +"Feb 28, 2016",6.41,6.62,6.24,6.47,"9,851,660","495,545,000" +"Feb 27, 2016",5.96,6.53,5.92,6.43,"8,903,210","461,169,000" +"Feb 26, 2016",6.04,6.27,5.74,5.92,"9,526,860","466,797,000" +"Feb 25, 2016",6.19,6.65,5.55,6.10,"21,471,800","478,149,000" +"Feb 24, 2016",5.60,6.24,5.51,6.24,"11,426,500","432,977,000" +"Feb 23, 2016",5.68,5.95,5.39,5.59,"13,380,600","439,084,000" +"Feb 22, 2016",4.66,5.65,4.64,5.62,"15,056,200","360,185,000" +"Feb 21, 2016",4.36,4.71,4.23,4.65,"6,413,550","336,572,000" +"Feb 20, 2016",4.68,4.75,4.13,4.34,"8,631,090","361,281,000" +"Feb 19, 2016",4.38,4.79,4.27,4.74,"7,666,320","338,222,000" +"Feb 18, 2016",3.77,4.77,3.42,4.40,"17,054,000","291,068,000" +"Feb 17, 2016",4.29,4.77,3.50,3.76,"15,451,000","330,635,000" +"Feb 16, 2016",5.33,5.47,4.03,4.32,"15,889,100","410,605,000" +"Feb 15, 2016",5.33,5.89,5.02,5.29,"13,934,200","410,643,000" +"Feb 14, 2016",5.40,5.47,4.45,5.24,"11,226,500","416,193,000" +"Feb 13, 2016",5.69,5.72,4.19,5.39,"24,218,800","437,667,000" +"Feb 12, 2016",5.95,6.58,5.07,5.55,"23,360,800","457,618,000" +"Feb 11, 2016",4.50,6.29,4.34,6.01,"26,408,200","345,964,000" +"Feb 10, 2016",4.00,4.86,3.78,4.44,"28,640,400","307,684,000" +"Feb 09, 2016",3.17,4.04,3.17,4.04,"17,954,000","244,110,000" +"Feb 08, 2016",2.97,3.27,2.88,3.18,"9,725,690","228,504,000" +"Feb 07, 2016",2.54,3.06,2.54,2.96,"7,007,060","194,884,000" +"Feb 06, 2016",2.53,2.56,2.47,2.53,"1,921,240","194,621,000" +"Feb 05, 2016",2.57,2.61,2.47,2.54,"2,636,700","197,363,000" +"Feb 04, 2016",2.53,2.63,2.44,2.58,"3,552,320","194,126,000" +"Feb 03, 2016",2.43,2.54,2.34,2.53,"3,987,750","186,609,000" +"Feb 02, 2016",2.22,2.45,2.16,2.44,"3,451,270","169,923,000" +"Feb 01, 2016",2.32,2.32,2.12,2.21,"3,994,100","177,881,000" +"Jan 31, 2016",2.44,2.53,2.19,2.31,"5,847,500","187,289,000" +"Jan 30, 2016",2.51,2.61,2.40,2.45,"3,725,080","192,176,000" +"Jan 29, 2016",2.54,2.61,2.30,2.49,"6,662,340","194,815,000" +"Jan 28, 2016",2.41,2.68,2.34,2.53,"4,903,850","184,294,000" +"Jan 27, 2016",2.25,2.59,2.19,2.39,"6,961,080","172,061,000" +"Jan 26, 2016",2.53,2.84,1.99,2.28,"13,939,200","193,838,000" +"Jan 25, 2016",2.15,2.66,2.06,2.50,"10,739,300","164,313,000" +"Jan 24, 2016",1.90,2.30,1.90,2.14,"9,669,770","145,358,000" +"Jan 23, 2016",1.50,2.03,1.50,1.97,"7,370,980","115,002,000" +"Jan 22, 2016",1.55,1.58,1.47,1.50,"1,567,240","118,244,000" +"Jan 21, 2016",1.53,1.59,1.49,1.55,"1,614,960","117,111,000" +"Jan 20, 2016",1.36,1.62,1.35,1.53,"2,933,220","104,124,000" +"Jan 19, 2016",1.42,1.46,1.31,1.37,"2,446,740","108,628,000" +"Jan 18, 2016",1.33,1.54,1.32,1.43,"4,278,930","101,699,000" +"Jan 17, 2016",1.22,1.33,1.21,1.33,"1,171,150","93,207,300" +"Jan 16, 2016",1.22,1.31,1.17,1.22,"2,462,630","93,099,400" +"Jan 15, 2016",1.18,1.32,1.14,1.21,"3,910,550","90,321,700" +"Jan 14, 2016",1.12,1.19,1.10,1.19,"751,961","85,539,300" +"Jan 13, 2016",1.14,1.15,1.08,1.13,"1,005,910","86,530,000" +"Jan 12, 2016",1.07,1.28,1.05,1.14,"2,898,760","81,217,300" +"Jan 11, 2016",0.999216,1.07,0.999216,1.06,"1,011,920","76,096,500" +"Jan 10, 2016",0.985557,1.00,0.975099,0.999231,"390,888","75,031,200" +"Jan 09, 2016",0.985501,0.992345,0.973600,0.986833,"226,281","75,001,800" +"Jan 08, 2016",0.942752,0.991825,0.939715,0.986789,"545,600","71,724,000" +"Jan 07, 2016",0.955801,0.974623,0.935830,0.942005,"647,462","72,692,900" +"Jan 06, 2016",0.950028,0.960659,0.935708,0.950860,"308,791","72,229,700" +"Jan 05, 2016",0.953147,0.970597,0.946543,0.950176,"219,833","72,442,400" +"Jan 04, 2016",0.972045,0.976438,0.929835,0.954480,"346,245","73,853,900" +"Jan 03, 2016",0.938430,0.991362,0.934313,0.971905,"407,632","71,275,900" +"Jan 02, 2016",0.947401,0.969637,0.936560,0.937124,"255,504","71,933,100" +"Jan 01, 2016",0.933712,0.954822,0.931442,0.948024,"206,062","70,870,900" +"Dec 31, 2015",0.912098,0.975414,0.910277,0.933542,"663,994","69,207,400" +"Dec 30, 2015",0.874258,0.941099,0.866647,0.911958,"604,078","66,314,200" +"Dec 29, 2015",0.843835,0.873054,0.833232,0.873054,"215,742","63,985,600" +"Dec 28, 2015",0.856356,0.872394,0.832932,0.845005,"235,134","64,913,200" +"Dec 27, 2015",0.853166,0.861538,0.841151,0.856365,"164,565","64,650,000" +"Dec 26, 2015",0.870766,0.897453,0.838314,0.854603,"425,282","65,961,900" +"Dec 25, 2015",0.861993,0.882556,0.861993,0.870363,"187,114","65,275,400" +"Dec 24, 2015",0.859433,0.882818,0.847600,0.863262,"354,646","65,060,000" +"Dec 23, 2015",0.861782,0.882940,0.856065,0.858077,"334,993","65,215,800" +"Dec 22, 2015",0.894973,0.909526,0.862059,0.864202,"454,249","67,704,600" +"Dec 21, 2015",0.906065,0.917390,0.891182,0.900771,"549,113","68,521,200" +"Dec 20, 2015",0.908240,0.943185,0.899441,0.903885,"472,164","68,663,100" +"Dec 19, 2015",0.921524,0.925874,0.888916,0.908072,"343,535","69,644,200" +"Dec 18, 2015",0.938327,0.939493,0.908081,0.920127,"300,787","70,890,600" +"Dec 17, 2015",0.993043,0.997611,0.911807,0.940701,"640,765","74,999,300" +"Dec 16, 2015",1.02,1.02,0.974927,0.991182,"320,767","76,791,600" +"Dec 15, 2015",0.990589,1.03,0.982240,1.01,"578,618","74,764,100" +"Dec 14, 2015",0.956620,1.01,0.950178,0.993022,"563,436","72,176,400" +"Dec 13, 2015",0.971538,0.989394,0.937438,0.952884,"273,614","73,276,400" +"Dec 12, 2015",0.931196,1.05,0.928546,0.976973,"1,376,280","70,210,000" +"Dec 11, 2015",0.839995,0.929762,0.819789,0.929762,"801,072","63,312,400" +"Dec 10, 2015",0.795590,0.861590,0.787291,0.840396,"369,589","59,945,000" +"Dec 09, 2015",0.824454,0.824454,0.770488,0.792167,"624,221","62,098,400" +"Dec 08, 2015",0.806024,0.823645,0.782328,0.822118,"445,903","60,690,400" +"Dec 07, 2015",0.836322,0.850791,0.787650,0.811264,"520,409","62,950,900" +"Dec 06, 2015",0.866417,0.882436,0.833115,0.835500,"443,608","65,194,900" +"Dec 05, 2015",0.841195,0.872821,0.824444,0.862438,"232,743","63,276,000" +"Dec 04, 2015",0.812082,0.859575,0.802373,0.840041,"241,278","61,065,700" +"Dec 03, 2015",0.818546,0.837664,0.785086,0.812143,"539,969","61,530,500" +"Dec 02, 2015",0.873171,0.878017,0.818924,0.821210,"506,307","65,615,700" +"Dec 01, 2015",0.878316,0.886736,0.853937,0.874800,"652,857","65,980,000" +"Nov 30, 2015",0.879951,0.895054,0.847696,0.873119,"784,439","66,080,400" +"Nov 29, 2015",0.914144,0.914153,0.860533,0.878614,"448,358","68,625,100" +"Nov 28, 2015",0.868102,0.929293,0.862122,0.915703,"462,464","65,147,000" +"Nov 27, 2015",0.882100,0.900051,0.860695,0.867951,"403,813","66,174,600" +"Nov 26, 2015",0.863273,0.903643,0.804360,0.884183,"947,473","64,740,900" +"Nov 25, 2015",0.893827,0.899493,0.851106,0.863537,"622,991","67,010,200" +"Nov 24, 2015",0.946442,0.948055,0.895931,0.900191,"524,195","70,931,100" +"Nov 23, 2015",0.967493,0.969057,0.933870,0.946969,"441,875","72,484,200" +"Nov 22, 2015",0.979765,0.984132,0.958982,0.968018,"372,173","73,378,800" +"Nov 21, 2015",0.928758,0.978743,0.920940,0.976140,"455,976","69,535,300" +"Nov 20, 2015",0.955735,0.955735,0.898576,0.924920,"614,335","71,532,500" +"Nov 19, 2015",0.988713,1.01,0.937498,0.955532,"443,528","73,976,100" +"Nov 18, 2015",0.993214,1.01,0.940516,0.993319,"681,104","74,287,700" +"Nov 17, 2015",0.924948,1.03,0.905794,1.01,"1,145,440","69,157,900" +"Nov 16, 2015",0.906166,0.944732,0.891971,0.928962,"620,945","67,730,700" +"Nov 15, 2015",0.891217,0.921516,0.874957,0.906368,"411,848","66,590,200" +"Nov 14, 2015",0.905469,0.906113,0.876908,0.888812,"372,514","67,631,900" +"Nov 13, 2015",0.907722,0.917309,0.846023,0.904096,"543,671","67,777,000" +"Nov 12, 2015",0.796455,0.913919,0.763510,0.895711,"806,156","59,448,700" +"Nov 11, 2015",0.941296,0.945278,0.729775,0.791829,"1,278,580","70,236,200" +"Nov 10, 2015",1.00,1.05,0.920968,0.934348,"854,581","74,685,300" +"Nov 09, 2015",1.03,1.11,0.945263,0.999278,"2,045,290","76,991,800" +"Nov 08, 2015",0.915661,1.03,0.915661,1.03,"1,021,460","68,254,300" +"Nov 07, 2015",0.923732,0.943787,0.863539,0.927974,"890,187","68,833,200" +"Nov 06, 2015",0.904772,0.989848,0.852929,0.926032,"913,666","67,397,100" +"Nov 05, 2015",0.900699,0.991259,0.860382,0.895637,"1,179,840","67,070,700" +"Nov 04, 2015",1.01,1.04,0.725665,0.899050,"3,060,340","75,232,400" +"Nov 03, 2015",0.994568,1.07,0.936615,1.01,"1,907,690","74,010,000" +"Nov 02, 2015",1.06,1.10,0.953647,0.989789,"1,145,200","78,701,400" +"Nov 01, 2015",0.920847,1.08,0.899082,1.06,"588,913","68,477,200" +"Oct 31, 2015",1.05,1.06,0.900171,0.916627,"673,892","77,800,300" +"Oct 30, 2015",1.21,1.35,0.968160,1.04,"2,429,200","89,857,400" +"Oct 29, 2015",1.01,1.21,0.947374,1.21,"2,279,240","74,675,600" +"Oct 28, 2015",0.870938,1.06,0.807857,1.00,"2,373,050","64,676,600" +"Oct 27, 2015",0.708890,0.898172,0.708890,0.869641,"1,846,370","52,624,300" +"Oct 26, 2015",0.619743,0.757517,0.597098,0.731317,"1,089,120","45,991,300" +"Oct 25, 2015",0.563207,0.688192,0.561383,0.616039,"635,384","41,781,300" +"Oct 24, 2015",0.539681,0.577396,0.518688,0.563590,"258,356","40,022,100" +"Oct 23, 2015",0.566370,0.611743,0.504284,0.539657,"878,822","41,986,400" +"Oct 22, 2015",0.444988,0.619466,0.420991,0.567702,"924,822","32,977,300" +"Oct 21, 2015",0.431589,0.482988,0.420897,0.447329,"609,085","31,973,600" +"Oct 20, 2015",0.489629,0.501898,0.431648,0.434829,"383,921","36,261,200" +"Oct 19, 2015",0.517621,0.521546,0.480994,0.489014,"243,742","38,321,300" +"Oct 18, 2015",0.547913,0.552234,0.512861,0.517734,"133,690","40,550,400" +"Oct 17, 2015",0.534117,0.563460,0.526961,0.547178,"313,860","39,515,900" +"Oct 16, 2015",0.562593,0.568861,0.522533,0.536495,"249,891","41,608,900" +"Oct 15, 2015",0.523278,0.572714,0.514730,0.561878,"371,022","38,688,300" +"Oct 14, 2015",0.612240,0.612240,0.483974,0.522968,"971,664","45,250,600" +"Oct 13, 2015",0.627943,0.630240,0.599214,0.607655,"303,044","46,395,200" +"Oct 12, 2015",0.634515,0.657789,0.626030,0.626030,"109,567","46,864,200" +"Oct 11, 2015",0.627461,0.639506,0.618335,0.634963,"102,128","46,327,500" +"Oct 10, 2015",0.641187,0.649022,0.624374,0.627857,"141,555","47,325,200" +"Oct 09, 2015",0.655084,0.692296,0.632116,0.650628,"386,420","48,334,900" +"Oct 08, 2015",0.609501,0.633138,0.591971,0.621716,"310,266","44,955,900" +"Oct 07, 2015",0.650515,0.656301,0.602423,0.609388,"218,327","47,964,700" +"Oct 06, 2015",0.622218,0.653944,0.606230,0.650645,"262,674","45,863,300" +"Oct 05, 2015",0.666784,0.674438,0.624450,0.628643,"234,263","49,131,600" +"Oct 04, 2015",0.686343,0.693126,0.660716,0.668379,"103,497","50,556,000" +"Oct 03, 2015",0.678783,0.709204,0.675482,0.687171,"163,326","49,981,900" +"Oct 02, 2015",0.683732,0.691120,0.654605,0.678574,"219,318","50,328,700" +"Oct 01, 2015",0.734307,0.734307,0.655906,0.690215,"596,084","54,032,300" +"Sep 30, 2015",0.661192,0.746722,0.635861,0.738644,"619,926","48,636,600" +"Sep 29, 2015",0.579414,0.675830,0.558346,0.661146,"913,992","42,607,700" +"Sep 28, 2015",0.723715,0.725677,0.557062,0.582886,"1,320,890","53,201,800" +"Sep 27, 2015",0.791277,0.791277,0.719169,0.720839,"413,801","58,149,600" +"Sep 26, 2015",0.737630,0.787544,0.709328,0.785964,"369,620","54,188,900" +"Sep 25, 2015",0.820031,0.825665,0.712745,0.736223,"903,457","60,221,400" +"Sep 24, 2015",0.896796,0.908571,0.793460,0.813610,"842,505","65,836,400" +"Sep 23, 2015",0.903560,0.908910,0.885136,0.893406,"200,541","66,309,600" +"Sep 22, 2015",0.919337,0.919337,0.865225,0.901796,"487,914","67,444,200" +"Sep 21, 2015",0.941496,0.957326,0.878301,0.919047,"424,039","69,045,900" +"Sep 20, 2015",0.881191,0.947741,0.873205,0.938445,"508,314","64,600,000" +"Sep 19, 2015",0.849603,0.911883,0.833784,0.882391,"386,988","62,262,700" +"Sep 18, 2015",0.874574,0.888102,0.833908,0.853685,"484,622","64,071,300" +"Sep 17, 2015",0.906865,0.909204,0.831132,0.874231,"897,940","66,415,200" +"Sep 16, 2015",0.941977,0.952698,0.901639,0.907175,"615,593","68,963,300" +"Sep 15, 2015",0.875189,1.05,0.875189,0.944410,"703,390","64,052,400" +"Sep 14, 2015",0.940566,0.949387,0.871760,0.875622,"741,085","68,814,400" +"Sep 13, 2015",1.04,1.04,0.902832,0.936003,"644,138","76,193,600" +"Sep 12, 2015",0.987228,1.11,0.969780,1.04,"772,430","72,179,000" +"Sep 11, 2015",1.16,1.17,0.940675,0.982978,"1,942,600","85,144,300" +"Sep 10, 2015",1.21,1.22,1.14,1.17,"662,782","88,230,500" +"Sep 09, 2015",1.24,1.26,1.20,1.21,"366,748","90,518,300" +"Sep 08, 2015",1.25,1.28,1.23,1.24,"427,892","91,020,700" +"Sep 07, 2015",1.30,1.31,1.24,1.25,"489,014","94,585,300" +"Sep 06, 2015",1.34,1.37,1.29,1.30,"491,968","97,625,500" +"Sep 05, 2015",1.28,1.34,1.27,1.34,"448,453","93,402,300" +"Sep 04, 2015",1.26,1.30,1.24,1.27,"474,391","92,234,100" +"Sep 03, 2015",1.30,1.31,1.21,1.26,"702,991","94,418,700" +"Sep 02, 2015",1.35,1.35,1.26,1.29,"883,769","98,504,600" +"Sep 01, 2015",1.35,1.39,1.34,1.35,"778,862","98,617,200" +"Aug 31, 2015",1.32,1.40,1.20,1.36,"1,447,180","96,251,000" +"Aug 30, 2015",1.18,1.37,1.17,1.32,"1,337,650","86,145,900" +"Aug 29, 2015",1.19,1.21,1.15,1.18,"375,377","86,887,600" +"Aug 28, 2015",1.15,1.21,1.12,1.19,"721,872","83,521,700" +"Aug 27, 2015",1.17,1.19,1.14,1.15,"686,662","85,106,100" +"Aug 26, 2015",1.13,1.20,1.06,1.16,"1,056,750","82,384,400" +"Aug 25, 2015",1.23,1.24,1.13,1.14,"1,307,180","89,321,900" +"Aug 24, 2015",1.35,1.36,1.23,1.23,"924,920","97,791,600" +"Aug 23, 2015",1.38,1.41,1.30,1.35,"1,589,300","99,894,500" +"Aug 22, 2015",1.40,1.48,1.35,1.38,"948,310","101,404,000" +"Aug 21, 2015",1.48,1.56,1.35,1.40,"2,020,970","107,266,000" +"Aug 20, 2015",1.25,1.53,1.25,1.46,"2,843,760","90,809,000" +"Aug 19, 2015",1.17,1.32,1.17,1.26,"1,486,240","84,663,900" +"Aug 18, 2015",1.22,1.33,1.09,1.09,"1,485,680","88,143,200" +"Aug 17, 2015",1.58,1.58,1.19,1.20,"1,942,830","95,819,700" +"Aug 16, 2015",1.68,1.70,1.09,1.57,"3,550,790","102,028,000" +"Aug 15, 2015",1.80,1.88,1.57,1.69,"2,554,360","109,160,000" +"Aug 14, 2015",1.81,2.26,1.75,1.83,"4,637,030","109,594,000" +"Aug 13, 2015",1.22,1.97,1.17,1.83,"4,068,680","73,935,400" +"Aug 12, 2015",1.06,1.29,0.883608,1.22,"2,150,620","64,018,400" +"Aug 11, 2015",0.708087,1.13,0.663235,1.07,"1,463,100","42,796,500" +"Aug 10, 2015",0.713989,0.729854,0.636546,0.708448,"405,283","43,130,000" +"Aug 09, 2015",0.706136,0.879810,0.629191,0.701897,"532,170","42,637,600" +"Aug 08, 2015",2.79,2.80,0.714725,0.753325,"674,188","167,911,000" +"Aug 07, 2015",2.83,3.54,2.52,2.77,"164,329",- diff --git a/data/iota_price.csv b/data/iota_price.csv new file mode 100644 index 0000000..605f810 --- /dev/null +++ b/data/iota_price.csv @@ -0,0 +1,254 @@ +Date,Open,High,Low,Close,Volume,Market Cap +"Feb 20, 2018",2.09,2.12,1.88,1.91,"49,930,400","5,800,510,000" +"Feb 19, 2018",1.99,2.14,1.99,2.09,"32,581,400","5,521,610,000" +"Feb 18, 2018",2.20,2.21,1.98,1.98,"43,653,800","6,121,620,000" +"Feb 17, 2018",2.10,2.21,2.08,2.20,"42,149,700","5,842,140,000" +"Feb 16, 2018",2.12,2.18,2.00,2.10,"44,770,200","5,894,520,000" +"Feb 15, 2018",2.03,2.17,2.00,2.13,"65,315,300","5,635,360,000" +"Feb 14, 2018",1.82,2.03,1.79,2.03,"53,007,600","5,052,450,000" +"Feb 13, 2018",1.87,1.87,1.75,1.81,"30,056,900","5,211,600,000" +"Feb 12, 2018",1.71,1.91,1.71,1.87,"36,974,300","4,763,780,000" +"Feb 11, 2018",1.86,1.86,1.62,1.70,"45,356,200","5,165,180,000" +"Feb 10, 2018",1.96,2.13,1.79,1.86,"68,051,900","5,437,920,000" +"Feb 09, 2018",1.78,1.97,1.70,1.96,"45,992,000","4,953,720,000" +"Feb 08, 2018",1.61,1.85,1.61,1.78,"51,576,300","4,475,690,000" +"Feb 07, 2018",1.62,1.88,1.53,1.60,"65,922,600","4,491,550,000" +"Feb 06, 2018",1.48,1.70,1.20,1.62,"101,327,000","4,104,810,000" +"Feb 05, 2018",1.75,1.77,1.35,1.45,"69,213,800","4,867,820,000" +"Feb 04, 2018",1.98,2.07,1.64,1.74,"59,380,900","5,503,780,000" +"Feb 03, 2018",1.81,2.02,1.63,1.99,"64,062,000","5,023,050,000" +"Feb 02, 2018",1.90,1.92,1.41,1.81,"118,068,000","5,280,740,000" +"Feb 01, 2018",2.31,2.33,1.75,1.91,"108,876,000","6,419,970,000" +"Jan 31, 2018",2.22,2.34,2.18,2.31,"48,505,200","6,162,980,000" +"Jan 30, 2018",2.59,2.64,2.20,2.22,"94,218,100","7,195,220,000" +"Jan 29, 2018",2.52,2.58,2.40,2.58,"60,210,600","7,007,530,000" +"Jan 28, 2018",2.46,2.56,2.46,2.52,"47,752,200","6,830,550,000" +"Jan 27, 2018",2.38,2.49,2.37,2.45,"43,333,600","6,607,670,000" +"Jan 26, 2018",2.36,2.45,2.20,2.37,"62,216,500","6,558,110,000" +"Jan 25, 2018",2.46,2.59,2.34,2.37,"56,586,500","6,845,150,000" +"Jan 24, 2018",2.52,2.57,2.37,2.43,"73,441,600","6,998,060,000" +"Jan 23, 2018",2.47,2.62,2.24,2.50,"81,217,500","6,861,570,000" +"Jan 22, 2018",2.78,2.90,2.18,2.47,"125,555,000","7,738,110,000" +"Jan 21, 2018",3.01,3.01,2.64,2.77,"94,697,300","8,358,740,000" +"Jan 20, 2018",2.71,3.14,2.71,3.00,"140,378,000","7,530,230,000" +"Jan 19, 2018",2.75,2.93,2.56,2.70,"103,437,000","7,630,760,000" +"Jan 18, 2018",2.72,3.03,2.60,2.75,"125,440,000","7,559,510,000" +"Jan 17, 2018",2.60,2.92,1.99,2.72,"239,578,000","7,235,510,000" +"Jan 16, 2018",3.47,3.47,2.00,2.60,"256,703,000","9,646,500,000" +"Jan 15, 2018",3.72,3.76,3.48,3.48,"94,966,600","10,334,400,000" +"Jan 14, 2018",3.93,3.98,3.58,3.74,"130,318,000","10,937,000,000" +"Jan 13, 2018",3.70,4.10,3.70,3.94,"198,149,000","10,284,600,000" +"Jan 12, 2018",3.38,3.73,3.29,3.69,"129,802,000","9,393,390,000" +"Jan 11, 2018",3.78,3.82,3.18,3.37,"245,028,000","10,496,300,000" +"Jan 10, 2018",3.56,3.78,3.21,3.78,"235,594,000","9,883,000,000" +"Jan 09, 2018",3.84,3.92,3.45,3.54,"200,086,000","10,680,500,000" +"Jan 08, 2018",4.07,4.19,3.36,3.85,"317,248,000","11,314,500,000" +"Jan 07, 2018",3.95,4.58,3.93,4.07,"249,833,000","10,968,300,000" +"Jan 06, 2018",3.75,4.19,3.75,3.94,"161,228,000","10,436,900,000" +"Jan 05, 2018",4.06,4.20,3.66,3.75,"219,320,000","11,286,600,000" +"Jan 04, 2018",4.13,4.50,3.76,4.08,"376,974,000","11,466,400,000" +"Jan 03, 2018",4.00,4.19,3.90,4.13,"203,783,000","11,109,700,000" +"Jan 02, 2018",4.09,4.31,3.84,4.00,"269,750,000","11,363,400,000" +"Jan 01, 2018",3.56,4.36,3.42,3.97,"256,630,000","9,883,750,000" +"Dec 31, 2017",3.30,3.66,3.30,3.55,"167,521,000","9,182,840,000" +"Dec 30, 2017",3.70,3.72,3.01,3.34,"245,624,000","10,279,700,000" +"Dec 29, 2017",3.70,3.89,3.49,3.69,"187,729,000","10,270,500,000" +"Dec 28, 2017",3.72,3.75,3.33,3.68,"217,902,000","10,346,000,000" +"Dec 27, 2017",3.81,4.48,3.62,3.74,"297,053,000","10,593,200,000" +"Dec 26, 2017",3.49,3.82,3.49,3.80,"178,890,000","9,703,070,000" +"Dec 25, 2017",3.49,3.81,3.29,3.50,"172,138,000","9,704,640,000" +"Dec 24, 2017",3.61,3.64,2.95,3.48,"278,148,000","10,046,100,000" +"Dec 23, 2017",3.51,4.21,3.39,3.61,"236,435,000","9,763,930,000" +"Dec 22, 2017",5.08,5.11,2.80,3.45,"826,429,000","14,109,700,000" +"Dec 21, 2017",5.08,5.51,4.86,5.03,"434,568,000","14,120,900,000" +"Dec 20, 2017",5.37,5.52,4.69,5.09,"611,582,000","14,929,000,000" +"Dec 19, 2017",4.24,5.69,3.88,5.37,"1,117,890,000","11,796,300,000" +"Dec 18, 2017",3.95,4.36,3.65,4.24,"447,675,000","10,977,400,000" +"Dec 17, 2017",3.65,4.04,3.48,3.93,"354,390,000","10,138,000,000" +"Dec 16, 2017",3.91,4.07,3.48,3.63,"285,374,000","10,876,100,000" +"Dec 15, 2017",3.77,4.06,3.37,3.90,"427,330,000","10,489,600,000" +"Dec 14, 2017",4.06,4.24,3.38,3.78,"568,923,000","11,280,900,000" +"Dec 13, 2017",4.72,4.75,3.77,4.09,"498,435,000","13,112,600,000" +"Dec 12, 2017",4.26,5.03,4.18,4.72,"679,346,000","11,852,900,000" +"Dec 11, 2017",4.14,4.58,4.12,4.27,"409,780,000","11,512,900,000" +"Dec 10, 2017",4.66,4.66,3.77,4.13,"601,040,000","12,946,400,000" +"Dec 09, 2017",5.05,5.28,4.25,4.68,"674,566,000","14,029,600,000" +"Dec 08, 2017",4.14,5.01,3.63,5.01,"928,042,000","11,512,800,000" +"Dec 07, 2017",4.47,4.54,3.10,4.14,"1,260,950,000","12,416,200,000" +"Dec 06, 2017",3.81,5.55,3.66,4.36,"2,126,970,000","10,593,600,000" +"Dec 05, 2017",2.80,3.97,2.45,3.84,"1,417,380,000","7,778,170,000" +"Dec 04, 2017",1.89,2.98,1.89,2.76,"1,090,620,000","5,265,070,000" +"Dec 03, 2017",1.44,2.02,1.43,1.88,"401,418,000","4,004,200,000" +"Dec 02, 2017",1.42,1.45,1.35,1.44,"115,656,000","3,948,800,000" +"Dec 01, 2017",1.31,1.49,1.23,1.45,"141,192,000","3,639,440,000" +"Nov 30, 2017",1.27,1.39,1.13,1.33,"179,224,000","3,540,700,000" +"Nov 29, 2017",1.48,1.56,1.13,1.25,"294,702,000","4,117,010,000" +"Nov 28, 2017",1.04,1.50,1.03,1.50,"465,727,000","2,904,130,000" +"Nov 27, 2017",0.844828,1.10,0.799566,1.04,"174,455,000","2,348,230,000" +"Nov 26, 2017",0.804621,0.841932,0.763788,0.841932,"47,779,300","2,236,470,000" +"Nov 25, 2017",0.787730,0.853820,0.718574,0.806117,"64,910,500","2,189,520,000" +"Nov 24, 2017",0.793492,0.796914,0.687301,0.786914,"113,159,000","2,205,530,000" +"Nov 23, 2017",0.897425,0.915350,0.789444,0.793487,"64,619,700","2,494,420,000" +"Nov 22, 2017",0.889204,0.957121,0.854097,0.899570,"69,568,700","2,471,570,000" +"Nov 21, 2017",0.965610,0.985799,0.776513,0.888499,"123,514,000","2,683,940,000" +"Nov 20, 2017",0.862672,0.992344,0.858567,0.966548,"92,042,900","2,397,820,000" +"Nov 19, 2017",0.816643,0.878973,0.808990,0.864638,"61,681,300","2,269,880,000" +"Nov 18, 2017",0.791203,0.848357,0.752962,0.823032,"57,802,400","2,199,170,000" +"Nov 17, 2017",0.830897,0.875845,0.731393,0.792462,"102,001,000","2,309,500,000" +"Nov 16, 2017",0.792688,0.893702,0.713337,0.823941,"132,320,000","2,203,300,000" +"Nov 15, 2017",0.610165,0.785823,0.610165,0.785823,"87,041,500","1,695,970,000" +"Nov 14, 2017",0.586061,0.618325,0.538290,0.610332,"33,932,000","1,628,970,000" +"Nov 13, 2017",0.594010,0.652501,0.573934,0.591634,"37,718,000","1,651,070,000" +"Nov 12, 2017",0.626080,0.636028,0.508265,0.593716,"44,517,800","1,740,210,000" +"Nov 11, 2017",0.501986,0.621817,0.497991,0.621817,"42,375,200","1,395,280,000" +"Nov 10, 2017",0.529091,0.562467,0.459485,0.504601,"44,756,700","1,470,620,000" +"Nov 09, 2017",0.475964,0.593595,0.467588,0.535435,"69,996,800","1,322,960,000" +"Nov 08, 2017",0.384301,0.488848,0.381925,0.475925,"44,738,600","1,068,180,000" +"Nov 07, 2017",0.371509,0.397608,0.362284,0.383096,"15,415,700","1,032,620,000" +"Nov 06, 2017",0.351011,0.378777,0.338867,0.373939,"13,258,400","975,647,000" +"Nov 05, 2017",0.367915,0.370910,0.335194,0.350084,"12,950,500","1,022,630,000" +"Nov 04, 2017",0.391327,0.391546,0.365428,0.368643,"8,568,260","1,087,700,000" +"Nov 03, 2017",0.362970,0.396015,0.358817,0.393126,"11,427,900","1,008,890,000" +"Nov 02, 2017",0.370966,0.380213,0.320862,0.366056,"20,942,000","1,031,110,000" +"Nov 01, 2017",0.390863,0.390863,0.356690,0.363920,"11,944,600","1,086,410,000" +"Oct 31, 2017",0.407912,0.408340,0.390312,0.390915,"7,839,910","1,133,800,000" +"Oct 30, 2017",0.403103,0.415571,0.385603,0.409046,"9,124,580","1,120,440,000" +"Oct 29, 2017",0.395947,0.413541,0.367674,0.403720,"15,972,200","1,100,550,000" +"Oct 28, 2017",0.424433,0.428173,0.391215,0.395483,"9,075,000","1,179,720,000" +"Oct 27, 2017",0.416744,0.439441,0.395594,0.423355,"8,963,410","1,158,350,000" +"Oct 26, 2017",0.443666,0.455887,0.411928,0.417107,"10,747,100","1,233,180,000" +"Oct 25, 2017",0.455356,0.473467,0.430005,0.443448,"14,379,600","1,265,680,000" +"Oct 24, 2017",0.389144,0.502278,0.377494,0.453682,"47,178,400","1,081,640,000" +"Oct 23, 2017",0.391371,0.399234,0.364940,0.386487,"12,380,800","1,087,830,000" +"Oct 22, 2017",0.390836,0.411999,0.381438,0.392542,"9,322,400","1,086,340,000" +"Oct 21, 2017",0.403854,0.406504,0.324360,0.393045,"20,120,500","1,122,530,000" +"Oct 20, 2017",0.432863,0.435639,0.391630,0.401913,"17,771,900","1,203,160,000" +"Oct 19, 2017",0.457196,0.465953,0.415102,0.433388,"12,250,600","1,270,790,000" +"Oct 18, 2017",0.474621,0.482291,0.427958,0.454575,"12,433,700","1,319,220,000" +"Oct 17, 2017",0.452052,0.504408,0.434911,0.468463,"12,590,200","1,256,490,000" +"Oct 16, 2017",0.439699,0.459618,0.423750,0.450655,"8,128,940","1,222,160,000" +"Oct 15, 2017",0.458649,0.460506,0.414704,0.438429,"8,256,490","1,274,830,000" +"Oct 14, 2017",0.441808,0.482837,0.431503,0.457837,"11,493,700","1,228,020,000" +"Oct 13, 2017",0.412854,0.445985,0.403912,0.441595,"14,821,100","1,147,540,000" +"Oct 12, 2017",0.481734,0.486223,0.391482,0.412417,"16,792,100","1,338,990,000" +"Oct 11, 2017",0.477029,0.488967,0.464757,0.481464,"6,996,130","1,325,920,000" +"Oct 10, 2017",0.466453,0.488517,0.452723,0.477576,"7,401,800","1,296,520,000" +"Oct 09, 2017",0.500356,0.501909,0.439523,0.469438,"18,097,100","1,390,760,000" +"Oct 08, 2017",0.534649,0.538526,0.492876,0.500032,"9,637,830","1,486,070,000" +"Oct 07, 2017",0.504488,0.548719,0.490615,0.538529,"9,848,850","1,402,240,000" +"Oct 06, 2017",0.543216,0.562671,0.493282,0.503448,"12,478,500","1,509,890,000" +"Oct 05, 2017",0.547394,0.567734,0.520702,0.540915,"7,592,760","1,521,500,000" +"Oct 04, 2017",0.560853,0.570545,0.520099,0.546982,"9,152,780","1,558,910,000" +"Oct 03, 2017",0.577182,0.582044,0.516038,0.561712,"13,709,400","1,604,290,000" +"Oct 02, 2017",0.618180,0.622090,0.565055,0.575398,"13,928,300","1,718,250,000" +"Oct 01, 2017",0.621750,0.628776,0.592742,0.610183,"8,576,220","1,728,170,000" +"Sep 30, 2017",0.584318,0.646884,0.576150,0.620822,"21,825,700","1,624,130,000" +"Sep 29, 2017",0.595143,0.609587,0.543016,0.584418,"16,689,800","1,654,220,000" +"Sep 28, 2017",0.549661,0.614313,0.528270,0.595896,"23,776,300","1,527,800,000" +"Sep 27, 2017",0.514224,0.554709,0.507709,0.551005,"12,188,400","1,429,300,000" +"Sep 26, 2017",0.556670,0.560043,0.507645,0.515205,"14,671,500","1,547,280,000" +"Sep 25, 2017",0.524449,0.566395,0.524449,0.556207,"10,506,400","1,457,720,000" +"Sep 24, 2017",0.540538,0.541688,0.506966,0.521379,"9,199,830","1,502,440,000" +"Sep 23, 2017",0.507613,0.551145,0.494903,0.541796,"8,486,720","1,410,930,000" +"Sep 22, 2017",0.499185,0.517458,0.476075,0.506010,"8,860,800","1,387,500,000" +"Sep 21, 2017",0.567586,0.569993,0.467953,0.500724,"18,553,300","1,577,620,000" +"Sep 20, 2017",0.559849,0.585680,0.543853,0.566627,"8,802,430","1,556,120,000" +"Sep 19, 2017",0.608275,0.614231,0.555303,0.565168,"12,972,000","1,690,720,000" +"Sep 18, 2017",0.496796,0.612485,0.496796,0.606233,"28,609,000","1,380,860,000" +"Sep 17, 2017",0.484758,0.505875,0.462614,0.497046,"7,574,760","1,347,400,000" +"Sep 16, 2017",0.479385,0.510361,0.453232,0.487239,"13,452,000","1,332,470,000" +"Sep 15, 2017",0.445700,0.509332,0.372595,0.480510,"41,983,100","1,238,840,000" +"Sep 14, 2017",0.565841,0.573630,0.445019,0.445019,"25,946,400","1,572,770,000" +"Sep 13, 2017",0.592512,0.595366,0.479349,0.556820,"31,807,500","1,646,910,000" +"Sep 12, 2017",0.561696,0.647193,0.557297,0.591949,"43,345,900","1,561,250,000" +"Sep 11, 2017",0.498380,0.558273,0.481498,0.558273,"23,660,500","1,385,260,000" +"Sep 10, 2017",0.561304,0.567870,0.462834,0.495607,"32,733,100","1,560,160,000" +"Sep 09, 2017",0.525939,0.583964,0.524823,0.560809,"15,317,400","1,461,860,000" +"Sep 08, 2017",0.648249,0.660258,0.490346,0.540475,"48,691,600","1,801,830,000" +"Sep 07, 2017",0.739668,0.739668,0.622366,0.645758,"31,377,000","2,055,930,000" +"Sep 06, 2017",0.613529,0.749172,0.601484,0.741663,"33,093,300","1,705,320,000" +"Sep 05, 2017",0.544132,0.646085,0.468949,0.613085,"45,817,500","1,512,430,000" +"Sep 04, 2017",0.744257,0.744257,0.406795,0.566472,"74,601,300","2,068,680,000" +"Sep 03, 2017",0.698855,0.775863,0.672850,0.743968,"29,504,600","1,942,490,000" +"Sep 02, 2017",0.796560,0.802464,0.658006,0.695547,"39,333,900","2,214,060,000" +"Sep 01, 2017",0.842867,0.879100,0.768119,0.807778,"28,047,000","2,342,770,000" +"Aug 31, 2017",0.869553,0.902074,0.828224,0.842424,"15,194,300","2,416,950,000" +"Aug 30, 2017",0.812777,0.878203,0.792339,0.869647,"17,428,100","2,259,140,000" +"Aug 29, 2017",0.876892,0.877578,0.746405,0.811961,"28,538,500","2,437,350,000" +"Aug 28, 2017",0.922464,0.927742,0.784779,0.875197,"24,288,200","2,564,020,000" +"Aug 27, 2017",0.962058,0.979088,0.887365,0.920351,"17,816,000","2,674,070,000" +"Aug 26, 2017",0.915926,0.970068,0.877886,0.962213,"16,623,100","2,545,840,000" +"Aug 25, 2017",0.894733,0.934651,0.837866,0.919635,"18,226,300","2,486,940,000" +"Aug 24, 2017",0.854043,0.895101,0.813880,0.895101,"17,132,900","2,373,840,000" +"Aug 23, 2017",0.842517,0.940389,0.834667,0.850371,"27,418,300","2,341,800,000" +"Aug 22, 2017",0.901778,0.901778,0.786259,0.843775,"26,333,800","2,506,520,000" +"Aug 21, 2017",0.907423,0.939166,0.843577,0.906269,"32,558,600","2,522,210,000" +"Aug 20, 2017",0.971222,1.02,0.939619,0.942205,"29,447,600","2,699,540,000" +"Aug 19, 2017",0.871580,0.985748,0.778133,0.978521,"39,975,500","2,422,580,000" +"Aug 18, 2017",1.01,1.03,0.774400,0.870147,"58,053,400","2,819,080,000" +"Aug 17, 2017",1.04,1.10,0.998241,1.02,"58,209,300","2,904,020,000" +"Aug 16, 2017",0.914727,1.05,0.878567,1.05,"52,081,500","2,542,510,000" +"Aug 15, 2017",0.977320,0.995791,0.767236,0.917949,"84,698,300","2,716,490,000" +"Aug 14, 2017",0.811738,0.976404,0.793682,0.976404,"54,630,900","2,256,250,000" +"Aug 13, 2017",0.722169,0.829530,0.715382,0.807713,"41,198,400","2,007,290,000" +"Aug 12, 2017",0.655191,0.727960,0.625521,0.721535,"20,358,000","1,821,120,000" +"Aug 11, 2017",0.565525,0.710585,0.557827,0.654872,"43,618,800","1,571,890,000" +"Aug 10, 2017",0.535805,0.588071,0.513250,0.566456,"16,602,500","1,489,290,000" +"Aug 09, 2017",0.547121,0.555125,0.512566,0.543328,"13,294,400","1,520,740,000" +"Aug 08, 2017",0.473874,0.550880,0.458992,0.547637,"21,988,500","1,317,150,000" +"Aug 07, 2017",0.430804,0.491028,0.418088,0.474577,"14,717,700","1,197,430,000" +"Aug 06, 2017",0.407690,0.440193,0.396851,0.431142,"6,276,510","1,133,190,000" +"Aug 05, 2017",0.393176,0.427798,0.364083,0.407980,"9,091,140","1,092,850,000" +"Aug 04, 2017",0.332239,0.420252,0.332239,0.391286,"20,179,000","923,468,000" +"Aug 03, 2017",0.286578,0.336844,0.284765,0.332352,"8,239,810","796,552,000" +"Aug 02, 2017",0.290135,0.293039,0.272032,0.286116,"3,439,800","806,440,000" +"Aug 01, 2017",0.256665,0.296267,0.249623,0.290220,"5,169,910","713,408,000" +"Jul 31, 2017",0.255064,0.259810,0.245768,0.254732,"2,563,820","708,959,000" +"Jul 30, 2017",0.277339,0.279401,0.252831,0.254785,"3,165,840","770,872,000" +"Jul 29, 2017",0.266567,0.277226,0.245848,0.275190,"2,788,270","740,931,000" +"Jul 28, 2017",0.274876,0.278459,0.262736,0.265118,"2,884,740","764,026,000" +"Jul 27, 2017",0.276850,0.285551,0.275467,0.275467,"3,343,540","769,512,000" +"Jul 26, 2017",0.250571,0.283478,0.241237,0.274598,"4,626,790","696,469,000" +"Jul 25, 2017",0.266827,0.269072,0.237998,0.250453,"2,917,500","741,654,000" +"Jul 24, 2017",0.265136,0.273468,0.242731,0.266447,"4,502,060","736,952,000" +"Jul 23, 2017",0.273693,0.280241,0.258485,0.269072,"3,065,860","760,738,000" +"Jul 22, 2017",0.263390,0.278936,0.254406,0.273382,"4,107,430","732,099,000" +"Jul 21, 2017",0.294760,0.305506,0.257626,0.264134,"6,344,870","819,295,000" +"Jul 20, 2017",0.233503,0.298253,0.232192,0.292460,"10,332,500","649,028,000" +"Jul 19, 2017",0.268162,0.284031,0.230686,0.232212,"6,339,730","745,365,000" +"Jul 18, 2017",0.264569,0.309577,0.248754,0.267340,"11,433,600","735,378,000" +"Jul 17, 2017",0.180717,0.278088,0.179114,0.263105,"15,254,300","502,309,000" +"Jul 16, 2017",0.157961,0.185445,0.155173,0.180978,"4,178,170","439,057,000" +"Jul 15, 2017",0.175237,0.176099,0.147933,0.158688,"3,913,220","487,076,000" +"Jul 14, 2017",0.212999,0.214112,0.161877,0.175350,"3,347,860","592,038,000" +"Jul 13, 2017",0.229099,0.238625,0.194249,0.214589,"4,129,150","636,787,000" +"Jul 12, 2017",0.191125,0.237362,0.183955,0.228758,"4,646,480","531,237,000" +"Jul 11, 2017",0.214742,0.231574,0.185681,0.187596,"6,946,200","596,881,000" +"Jul 10, 2017",0.304476,0.304476,0.190539,0.217061,"8,233,640","846,301,000" +"Jul 09, 2017",0.297377,0.312770,0.285475,0.302889,"2,474,500","826,569,000" +"Jul 08, 2017",0.286164,0.320908,0.281393,0.305515,"3,273,950","795,402,000" +"Jul 07, 2017",0.355803,0.355994,0.271859,0.284565,"8,804,780","988,966,000" +"Jul 06, 2017",0.380253,0.382865,0.317295,0.353880,"8,218,370","1,056,920,000" +"Jul 05, 2017",0.396273,0.400841,0.371809,0.380130,"3,061,100","1,101,450,000" +"Jul 04, 2017",0.374900,0.410698,0.373865,0.396390,"3,933,710","1,042,050,000" +"Jul 03, 2017",0.379055,0.384955,0.356024,0.376139,"3,873,180","1,053,600,000" +"Jul 02, 2017",0.391880,0.396890,0.366798,0.382249,"2,971,770","1,089,240,000" +"Jul 01, 2017",0.402295,0.414192,0.381489,0.389630,"2,334,640","1,118,190,000" +"Jun 30, 2017",0.417167,0.453008,0.398195,0.401591,"5,044,270","1,159,530,000" +"Jun 29, 2017",0.375767,0.459387,0.361568,0.417798,"5,324,020","1,044,460,000" +"Jun 28, 2017",0.399874,0.399874,0.357338,0.379136,"4,704,400","1,111,460,000" +"Jun 27, 2017",0.411989,0.420035,0.353549,0.392269,"4,411,090","1,145,140,000" +"Jun 26, 2017",0.470192,0.473662,0.351156,0.402438,"9,101,080","1,306,910,000" +"Jun 25, 2017",0.514185,0.525564,0.454951,0.470941,"5,012,890","1,429,190,000" +"Jun 24, 2017",0.482769,0.635612,0.482769,0.512910,"19,215,500","1,341,870,000" +"Jun 23, 2017",0.417769,0.480910,0.408405,0.480910,"3,768,560","1,161,200,000" +"Jun 22, 2017",0.413371,0.427283,0.407261,0.417742,"2,343,320","1,148,980,000" +"Jun 21, 2017",0.419439,0.437340,0.405037,0.413547,"3,999,810","1,165,840,000" +"Jun 20, 2017",0.414299,0.422032,0.398649,0.418494,"3,755,470","1,151,560,000" +"Jun 19, 2017",0.405456,0.420990,0.388231,0.412183,"3,543,640","1,126,980,000" +"Jun 18, 2017",0.420597,0.426069,0.393790,0.405862,"2,514,450","1,169,060,000" +"Jun 17, 2017",0.426762,0.444205,0.414139,0.419906,"3,100,660","1,186,200,000" +"Jun 16, 2017",0.353285,0.448249,0.309852,0.410757,"6,920,690","981,966,000" +"Jun 15, 2017",0.528284,0.543165,0.300365,0.363661,"10,300,400","1,468,380,000" +"Jun 14, 2017",0.592347,0.606196,0.495745,0.528916,"14,194,900","1,646,450,000" +"Jun 13, 2017",0.638503,0.652862,0.533910,0.590255,"25,425,600","1,774,740,000" diff --git a/data/litecoin_price.csv b/data/litecoin_price.csv new file mode 100644 index 0000000..f6dc0b3 --- /dev/null +++ b/data/litecoin_price.csv @@ -0,0 +1,1761 @@ +Date,Open,High,Low,Close,Volume,Market Cap +"Feb 20, 2018",223.09,253.90,222.51,232.85,"1,739,670,000","12,335,100,000" +"Feb 19, 2018",215.41,226.97,215.38,223.06,"767,597,000","11,907,900,000" +"Feb 18, 2018",230.51,232.64,214.46,215.74,"1,011,120,000","12,738,800,000" +"Feb 17, 2018",229.50,233.45,225.60,229.47,"863,401,000","12,679,700,000" +"Feb 16, 2018",225.50,236.09,212.33,230.12,"1,300,090,000","12,455,300,000" +"Feb 15, 2018",212.35,237.88,211.17,225.43,"2,087,290,000","11,725,700,000" +"Feb 14, 2018",159.58,218.23,159.58,213.36,"2,383,340,000","8,809,590,000" +"Feb 13, 2018",161.78,162.37,153.51,159.55,"483,468,000","8,928,360,000" +"Feb 12, 2018",150.10,163.35,150.10,161.57,"535,710,000","8,282,050,000" +"Feb 11, 2018",155.39,155.73,142.61,148.99,"495,720,000","8,571,530,000" +"Feb 10, 2018",163.49,169.33,149.14,155.59,"576,328,000","9,015,890,000" +"Feb 09, 2018",149.73,163.98,142.59,163.95,"722,205,000","8,254,980,000" +"Feb 08, 2018",138.34,151.08,138.34,149.47,"869,207,000","7,624,630,000" +"Feb 07, 2018",142.48,157.90,131.52,138.20,"817,808,000","7,851,100,000" +"Feb 06, 2018",127.52,146.11,106.94,142.99,"1,148,410,000","7,024,630,000" +"Feb 05, 2018",148.73,153.52,118.15,125.33,"844,678,000","8,190,580,000" +"Feb 04, 2018",160.38,173.80,139.69,148.03,"1,006,080,000","8,829,970,000" +"Feb 03, 2018",131.40,165.56,121.17,160.25,"687,676,000","7,232,410,000" +"Feb 02, 2018",142.56,142.56,105.35,131.38,"815,540,000","7,844,710,000" +"Feb 01, 2018",163.68,165.81,131.55,142.30,"539,880,000","9,004,330,000" +"Jan 31, 2018",165.30,167.07,157.65,163.35,"363,293,000","9,090,870,000" +"Jan 30, 2018",181.44,181.52,163.03,165.28,"433,227,000","9,976,170,000" +"Jan 29, 2018",193.75,194.39,179.23,181.66,"303,561,000","10,649,800,000" +"Jan 28, 2018",181.42,194.68,181.42,193.87,"363,515,000","9,969,420,000" +"Jan 27, 2018",176.66,183.15,174.88,180.89,"291,633,000","9,705,020,000" +"Jan 26, 2018",179.82,182.89,167.08,176.73,"375,477,000","9,875,590,000" +"Jan 25, 2018",181.56,185.42,176.35,180.27,"363,138,000","9,968,750,000" +"Jan 24, 2018",178.43,186.28,173.72,179.99,"375,949,000","9,793,780,000" +"Jan 23, 2018",180.28,186.31,165.73,177.81,"441,765,000","9,892,990,000" +"Jan 22, 2018",191.79,195.25,166.88,180.01,"494,091,000","10,521,900,000" +"Jan 21, 2018",211.24,211.24,184.64,190.42,"463,516,000","11,585,700,000" +"Jan 20, 2018",194.38,214.59,194.38,211.02,"540,786,000","10,658,300,000" +"Jan 19, 2018",191.19,202.07,186.94,192.96,"560,284,000","10,480,800,000" +"Jan 18, 2018",186.95,207.02,176.83,192.84,"936,784,000","10,245,500,000" +"Jan 17, 2018",190.15,197.79,141.01,186.52,"1,422,490,000","10,417,800,000" +"Jan 16, 2018",232.82,232.82,152.29,188.33,"1,405,070,000","12,752,100,000" +"Jan 15, 2018",237.29,245.00,232.77,232.77,"601,770,000","12,993,700,000" +"Jan 14, 2018",260.58,270.85,234.27,238.68,"886,415,000","14,265,000,000" +"Jan 13, 2018",236.88,263.19,236.88,259.19,"961,043,000","12,964,300,000" +"Jan 12, 2018",229.79,243.59,224.82,236.86,"691,160,000","12,572,900,000" +"Jan 11, 2018",251.52,255.05,223.00,229.37,"1,079,390,000","13,758,400,000" +"Jan 10, 2018",248.07,251.05,233.86,250.52,"1,009,910,000","13,566,300,000" +"Jan 09, 2018",254.61,258.50,240.18,247.04,"940,825,000","13,920,200,000" +"Jan 08, 2018",287.73,289.07,237.66,255.76,"1,182,080,000","15,726,800,000" +"Jan 07, 2018",296.05,305.53,281.93,288.45,"1,055,400,000","16,178,100,000" +"Jan 06, 2018",249.77,323.12,249.41,296.45,"2,264,740,000","13,645,300,000" +"Jan 05, 2018",241.03,256.15,237.88,249.27,"1,710,600,000","13,164,800,000" +"Jan 04, 2018",245.47,245.47,227.01,241.37,"3,481,550,000","13,403,400,000" +"Jan 03, 2018",255.69,260.74,243.13,245.37,"3,215,280,000","13,957,800,000" +"Jan 02, 2018",228.99,263.63,228.99,255.68,"1,237,950,000","12,496,900,000" +"Jan 01, 2018",231.67,236.63,222.20,229.03,"633,142,000","12,639,700,000" +"Dec 31, 2017",216.97,237.79,213.81,232.10,"771,042,000","11,835,100,000" +"Dec 30, 2017",245.09,245.43,208.20,218.96,"943,667,000","13,364,800,000" +"Dec 29, 2017",250.35,258.04,238.33,245.50,"1,392,210,000","13,648,200,000" +"Dec 28, 2017",272.13,273.18,231.38,249.93,"2,593,240,000","14,831,200,000" +"Dec 27, 2017",286.59,290.94,264.42,272.17,"777,138,000","15,615,200,000" +"Dec 26, 2017",273.11,289.51,272.26,286.50,"842,993,000","14,876,400,000" +"Dec 25, 2017",277.49,286.79,269.57,273.39,"804,377,000","15,111,400,000" +"Dec 24, 2017",291.01,291.01,251.04,275.98,"1,122,910,000","15,842,900,000" +"Dec 23, 2017",269.27,312.67,261.64,288.27,"1,352,580,000","14,655,200,000" +"Dec 22, 2017",319.26,320.30,187.48,264.93,"2,938,040,000","17,371,200,000" +"Dec 21, 2017",314.66,339.74,299.53,317.46,"1,555,940,000","17,116,600,000" +"Dec 20, 2017",349.60,349.60,308.63,314.62,"2,104,060,000","19,012,500,000" +"Dec 19, 2017",359.13,375.29,335.68,350.25,"2,150,480,000","19,525,500,000" +"Dec 18, 2017",318.95,360.93,302.00,358.34,"1,966,600,000","17,336,500,000" +"Dec 17, 2017",301.78,332.59,301.78,318.72,"1,703,580,000","16,398,800,000" +"Dec 16, 2017",299.34,309.90,290.13,298.97,"1,291,380,000","16,260,700,000" +"Dec 15, 2017",280.97,316.41,251.22,299.78,"2,599,940,000","15,258,500,000" +"Dec 14, 2017",301.20,311.32,265.66,279.33,"2,114,880,000","16,352,400,000" +"Dec 13, 2017",315.36,341.80,287.48,302.60,"3,409,790,000","17,116,500,000" +"Dec 12, 2017",212.46,341.72,209.68,316.16,"6,961,680,000","11,528,600,000" +"Dec 11, 2017",148.26,225.29,147.34,214.20,"2,913,980,000","8,042,020,000" +"Dec 10, 2017",155.63,155.63,130.16,148.66,"1,087,340,000","8,438,840,000" +"Dec 09, 2017",127.48,171.55,126.59,155.24,"2,436,540,000","6,910,360,000" +"Dec 08, 2017",98.33,133.07,95.40,124.85,"1,515,560,000","5,327,910,000" +"Dec 07, 2017",99.98,101.34,92.27,98.29,"645,691,000","5,415,710,000" +"Dec 06, 2017",102.48,104.82,97.31,100.35,"547,512,000","5,548,860,000" +"Dec 05, 2017",104.28,104.30,101.84,102.40,"328,726,000","5,644,390,000" +"Dec 04, 2017",101.40,104.24,96.53,104.24,"331,151,000","5,486,740,000" +"Dec 03, 2017",100.19,106.39,98.10,101.26,"364,022,000","5,420,380,000" +"Dec 02, 2017",98.94,103.80,98.32,100.28,"402,554,000","5,351,330,000" +"Dec 01, 2017",88.00,100.41,83.74,99.00,"561,343,000","4,758,600,000" +"Nov 30, 2017",86.25,93.54,78.08,88.33,"481,948,000","4,662,340,000" +"Nov 29, 2017",96.01,104.61,81.77,85.57,"786,820,000","5,188,580,000" +"Nov 28, 2017",91.72,96.03,90.34,96.03,"388,931,000","4,955,290,000" +"Nov 27, 2017",85.89,93.29,85.89,91.60,"429,591,000","4,638,580,000" +"Nov 26, 2017",88.94,88.94,84.02,85.93,"357,457,000","4,801,830,000" +"Nov 25, 2017",77.91,89.37,77.52,88.82,"487,897,000","4,205,220,000" +"Nov 24, 2017",73.14,77.97,72.81,77.97,"287,392,000","3,946,910,000" +"Nov 23, 2017",71.98,76.40,70.90,73.22,"315,247,000","3,882,950,000" +"Nov 22, 2017",70.18,71.95,70.18,71.89,"157,890,000","3,785,260,000" +"Nov 21, 2017",72.20,72.53,68.11,70.03,"231,665,000","3,892,860,000" +"Nov 20, 2017",71.41,72.92,70.79,72.25,"188,976,000","3,849,390,000" +"Nov 19, 2017",69.51,72.98,68.60,71.59,"243,057,000","3,745,710,000" +"Nov 18, 2017",67.41,69.77,65.71,69.64,"174,063,000","3,631,120,000" +"Nov 17, 2017",70.45,71.12,65.78,67.57,"350,505,000","3,794,080,000" +"Nov 16, 2017",63.81,72.48,62.94,71.06,"418,129,000","3,435,690,000" +"Nov 15, 2017",62.78,65.52,62.71,63.82,"194,636,000","3,379,200,000" +"Nov 14, 2017",61.64,63.81,60.87,62.68,"174,111,000","3,317,410,000" +"Nov 13, 2017",59.18,62.76,58.85,61.40,"237,478,000","3,183,830,000" +"Nov 12, 2017",62.31,62.31,57.41,59.01,"322,820,000","3,351,310,000" +"Nov 11, 2017",59.35,63.71,59.24,62.30,"272,494,000","3,191,150,000" +"Nov 10, 2017",64.44,65.90,56.91,59.26,"291,596,000","3,463,640,000" +"Nov 09, 2017",62.49,66.84,61.73,64.27,"279,653,000","3,358,100,000" +"Nov 08, 2017",61.11,64.06,60.79,62.57,"349,454,000","3,283,270,000" +"Nov 07, 2017",54.99,63.81,54.99,61.30,"402,670,000","2,953,400,000" +"Nov 06, 2017",54.76,56.17,53.95,55.17,"133,918,000","2,940,380,000" +"Nov 05, 2017",55.03,55.48,54.63,54.75,"84,302,000","2,953,940,000" +"Nov 04, 2017",56.22,56.37,54.94,55.04,"83,633,100","3,016,940,000" +"Nov 03, 2017",54.58,56.29,54.28,56.18,"150,030,000","2,928,260,000" +"Nov 02, 2017",53.56,55.28,50.85,54.74,"221,077,000","2,872,910,000" +"Nov 01, 2017",55.74,55.74,53.18,53.18,"112,759,000","2,989,140,000" +"Oct 31, 2017",56.37,56.79,55.72,55.75,"99,381,100","3,021,830,000" +"Oct 30, 2017",56.84,58.55,56.24,56.39,"129,287,000","3,046,410,000" +"Oct 29, 2017",54.67,57.75,54.49,57.11,"138,340,000","2,929,280,000" +"Oct 28, 2017",55.38,56.13,54.57,54.69,"71,063,200","2,966,700,000" +"Oct 27, 2017",55.67,56.25,55.15,55.33,"78,923,100","2,981,330,000" +"Oct 26, 2017",56.47,57.15,55.28,55.74,"81,104,700","3,023,150,000" +"Oct 25, 2017",55.95,56.58,54.09,56.49,"114,510,000","2,994,670,000" +"Oct 24, 2017",54.96,59.10,53.29,55.96,"199,789,000","2,940,790,000" +"Oct 23, 2017",56.77,56.77,52.87,54.92,"177,315,000","3,036,830,000" +"Oct 22, 2017",58.27,58.65,56.44,56.81,"96,781,400","3,116,350,000" +"Oct 21, 2017",60.30,60.52,56.83,58.20,"139,503,000","3,224,150,000" +"Oct 20, 2017",59.81,61.88,58.56,60.33,"150,542,000","3,196,870,000" +"Oct 19, 2017",60.82,61.29,58.71,59.74,"160,943,000","3,250,090,000" +"Oct 18, 2017",59.59,61.75,53.79,60.73,"283,869,000","3,183,230,000" +"Oct 17, 2017",64.67,64.70,58.85,59.48,"205,363,000","3,454,040,000" +"Oct 16, 2017",65.72,66.34,62.69,64.62,"200,428,000","3,508,860,000" +"Oct 15, 2017",64.13,70.09,62.55,65.47,"453,940,000","3,422,800,000" +"Oct 14, 2017",59.41,66.19,58.60,63.95,"313,106,000","3,169,870,000" +"Oct 13, 2017",60.55,60.96,55.84,59.43,"357,124,000","3,230,160,000" +"Oct 12, 2017",50.89,60.11,50.87,60.11,"341,369,000","2,713,870,000" +"Oct 11, 2017",50.75,51.14,50.32,50.89,"57,390,100","2,706,060,000" +"Oct 10, 2017",50.15,51.67,49.86,50.72,"90,415,500","2,673,460,000" +"Oct 09, 2017",53.08,53.39,48.47,50.16,"152,366,000","2,828,800,000" +"Oct 08, 2017",52.49,54.51,52.26,53.14,"100,841,000","2,796,640,000" +"Oct 07, 2017",52.14,52.75,51.64,52.58,"51,786,200","2,776,920,000" +"Oct 06, 2017",51.64,52.60,51.53,52.12,"59,355,900","2,749,460,000" +"Oct 05, 2017",51.40,51.87,50.44,51.67,"69,594,400","2,736,260,000" +"Oct 04, 2017",52.28,53.05,50.83,51.40,"77,473,400","2,782,460,000" +"Oct 03, 2017",53.39,53.59,51.59,52.35,"88,516,100","2,840,540,000" +"Oct 02, 2017",54.55,54.78,53.26,53.38,"95,474,600","2,901,270,000" +"Oct 01, 2017",55.14,55.16,53.63,54.54,"100,183,000","2,931,740,000" +"Sep 30, 2017",52.63,55.23,52.62,55.14,"131,446,000","2,797,460,000" +"Sep 29, 2017",54.11,54.16,50.42,52.62,"186,560,000","2,875,460,000" +"Sep 28, 2017",56.21,56.67,53.41,54.09,"202,009,000","2,986,370,000" +"Sep 27, 2017",51.58,56.54,51.58,56.28,"220,363,000","2,739,380,000" +"Sep 26, 2017",51.69,53.70,51.08,51.55,"173,663,000","2,744,540,000" +"Sep 25, 2017",47.62,52.44,47.57,51.58,"208,641,000","2,527,830,000" +"Sep 24, 2017",49.25,49.27,47.52,47.62,"82,147,100","2,613,620,000" +"Sep 23, 2017",48.16,49.79,46.69,49.27,"142,073,000","2,554,900,000" +"Sep 22, 2017",46.65,49.09,45.19,48.09,"218,134,000","2,474,380,000" +"Sep 21, 2017",51.66,52.31,45.67,46.61,"229,363,000","2,739,370,000" +"Sep 20, 2017",52.74,53.83,51.25,51.73,"160,252,000","2,795,880,000" +"Sep 19, 2017",55.68,55.88,51.05,52.84,"286,583,000","2,950,880,000" +"Sep 18, 2017",48.53,55.61,48.53,55.53,"408,675,000","2,571,070,000" +"Sep 17, 2017",48.23,49.88,45.12,48.49,"245,262,000","2,554,450,000" +"Sep 16, 2017",48.13,52.83,46.46,48.26,"562,278,000","2,548,580,000" +"Sep 15, 2017",41.69,50.65,32.03,48.21,"1,554,340,000","2,206,520,000" +"Sep 14, 2017",61.64,62.43,41.25,41.58,"749,714,000","3,261,960,000" +"Sep 13, 2017",64.32,64.60,58.93,61.73,"501,522,000","3,402,820,000" +"Sep 12, 2017",66.24,70.25,63.86,64.23,"481,218,000","3,503,300,000" +"Sep 11, 2017",61.65,67.23,61.37,66.04,"412,076,000","3,259,510,000" +"Sep 10, 2017",65.80,65.95,57.06,61.61,"529,848,000","3,478,400,000" +"Sep 09, 2017",67.21,69.55,64.01,66.01,"467,895,000","3,551,950,000" +"Sep 08, 2017",78.45,80.13,63.83,67.79,"930,673,000","4,144,630,000" +"Sep 07, 2017",79.88,81.06,75.59,78.48,"526,829,000","4,218,690,000" +"Sep 06, 2017",71.78,80.64,71.51,80.11,"830,718,000","3,789,670,000" +"Sep 05, 2017",65.25,72.44,59.05,71.29,"1,016,090,000","3,444,150,000" +"Sep 04, 2017",76.73,76.73,61.24,65.21,"922,041,000","4,049,140,000" +"Sep 03, 2017",78.98,82.83,73.61,76.84,"675,462,000","4,166,600,000" +"Sep 02, 2017",85.83,92.07,72.23,79.02,"1,363,990,000","4,526,680,000" +"Sep 01, 2017",70.86,87.41,70.01,86.04,"1,551,740,000","3,735,870,000" +"Aug 31, 2017",64.16,72.28,64.04,71.06,"633,147,000","3,381,750,000" +"Aug 30, 2017",63.16,64.21,60.90,64.17,"240,309,000","3,328,240,000" +"Aug 29, 2017",62.39,63.29,61.26,63.17,"294,799,000","3,286,610,000" +"Aug 28, 2017",61.36,64.92,59.87,62.36,"556,637,000","3,231,200,000" +"Aug 27, 2017",51.80,64.44,51.64,61.16,"890,546,000","2,726,990,000" +"Aug 26, 2017",51.17,52.26,50.45,51.75,"126,024,000","2,692,560,000" +"Aug 25, 2017",50.17,52.13,49.84,51.18,"157,619,000","2,639,490,000" +"Aug 24, 2017",52.82,53.28,50.19,50.19,"391,342,000","2,778,190,000" +"Aug 23, 2017",46.71,54.78,46.48,53.25,"447,188,000","2,456,090,000" +"Aug 22, 2017",47.90,47.90,45.48,46.73,"163,104,000","2,517,440,000" +"Aug 21, 2017",46.19,48.75,45.62,47.94,"207,172,000","2,427,130,000" +"Aug 20, 2017",45.38,47.55,44.75,46.23,"138,850,000","2,383,680,000" +"Aug 19, 2017",47.05,47.08,43.78,45.48,"155,404,000","2,471,190,000" +"Aug 18, 2017",43.90,47.86,43.59,47.28,"293,350,000","2,304,770,000" +"Aug 17, 2017",44.18,44.83,43.78,43.91,"104,020,000","2,318,000,000" +"Aug 16, 2017",43.37,45.06,42.57,44.15,"120,765,000","2,275,660,000" +"Aug 15, 2017",45.81,45.84,42.29,43.31,"206,081,000","2,403,520,000" +"Aug 14, 2017",45.83,46.51,45.43,45.80,"114,402,000","2,403,870,000" +"Aug 13, 2017",46.57,48.07,44.33,45.81,"242,565,000","2,441,760,000" +"Aug 12, 2017",47.05,47.62,46.29,46.43,"142,065,000","2,466,360,000" +"Aug 11, 2017",46.40,47.33,46.40,47.10,"137,644,000","2,431,830,000" +"Aug 10, 2017",48.05,48.51,46.50,46.50,"121,661,000","2,517,300,000" +"Aug 09, 2017",48.59,50.23,47.16,48.01,"253,103,000","2,544,750,000" +"Aug 08, 2017",45.90,49.37,45.79,48.63,"205,565,000","2,403,230,000" +"Aug 07, 2017",45.17,46.48,45.12,45.80,"106,560,000","2,364,540,000" +"Aug 06, 2017",46.84,47.30,45.10,45.10,"147,891,000","2,451,490,000" +"Aug 05, 2017",43.49,46.92,43.48,46.86,"248,320,000","2,275,090,000" +"Aug 04, 2017",42.89,43.71,42.82,43.45,"114,810,000","2,243,440,000" +"Aug 03, 2017",42.19,43.17,42.13,42.86,"95,497,600","2,206,190,000" +"Aug 02, 2017",43.07,43.21,42.07,42.13,"103,557,000","2,251,650,000" +"Aug 01, 2017",43.02,43.77,41.09,43.04,"203,656,000","2,248,110,000" +"Jul 31, 2017",40.34,44.03,38.95,43.02,"240,821,000","2,107,540,000" +"Jul 30, 2017",41.18,41.82,40.06,40.42,"75,746,700","2,150,970,000" +"Jul 29, 2017",40.56,41.34,38.74,41.12,"109,945,000","2,117,650,000" +"Jul 28, 2017",42.22,42.47,35.94,40.61,"137,556,000","2,203,520,000" +"Jul 27, 2017",42.35,42.62,41.39,42.14,"81,714,000","2,210,020,000" +"Jul 26, 2017",42.29,42.70,40.63,42.23,"121,389,000","2,206,000,000" +"Jul 25, 2017",44.48,44.79,41.07,42.24,"206,307,000","2,319,870,000" +"Jul 24, 2017",44.16,44.81,43.29,44.41,"158,532,000","2,302,370,000" +"Jul 23, 2017",46.63,46.64,42.94,44.06,"219,257,000","2,430,320,000" +"Jul 22, 2017",45.77,46.80,45.45,46.56,"132,333,000","2,385,020,000" +"Jul 21, 2017",45.07,47.45,44.52,45.76,"286,020,000","2,347,580,000" +"Jul 20, 2017",40.96,45.45,40.96,45.02,"354,802,000","2,132,670,000" +"Jul 19, 2017",44.35,44.42,40.56,40.86,"246,377,000","2,308,550,000" +"Jul 18, 2017",42.62,45.33,41.47,44.30,"380,816,000","2,218,090,000" +"Jul 17, 2017",41.19,43.07,40.17,42.67,"355,036,000","2,142,760,000" +"Jul 16, 2017",38.92,41.97,36.38,40.91,"393,366,000","2,024,150,000" +"Jul 15, 2017",42.81,42.81,37.78,38.92,"327,332,000","2,225,560,000" +"Jul 14, 2017",46.36,46.48,40.80,42.80,"320,419,000","2,409,670,000" +"Jul 13, 2017",48.72,49.05,45.39,46.33,"229,105,000","2,531,820,000" +"Jul 12, 2017",45.26,49.07,44.07,48.75,"369,964,000","2,350,960,000" +"Jul 11, 2017",46.27,47.39,43.65,45.33,"400,045,000","2,403,210,000" +"Jul 10, 2017",49.91,50.53,44.74,46.58,"373,253,000","2,591,230,000" +"Jul 09, 2017",52.36,53.31,49.53,49.58,"409,244,000","2,717,950,000" +"Jul 08, 2017",46.64,52.75,44.67,52.14,"604,987,000","2,420,160,000" +"Jul 07, 2017",51.10,51.14,45.63,46.58,"553,712,000","2,650,900,000" +"Jul 06, 2017",53.20,53.20,50.12,51.13,"461,149,000","2,758,680,000" +"Jul 05, 2017",55.27,56.03,50.60,53.19,"790,609,000","2,865,630,000" +"Jul 04, 2017",46.56,55.42,46.56,55.33,"1,101,750,000","2,413,260,000" +"Jul 03, 2017",41.48,48.40,40.97,46.43,"729,938,000","2,149,160,000" +"Jul 02, 2017",38.95,43.27,37.80,41.57,"315,630,000","2,017,570,000" +"Jul 01, 2017",40.40,40.58,38.47,38.99,"225,507,000","2,092,370,000" +"Jun 30, 2017",41.04,41.75,40.17,40.35,"251,184,000","2,124,870,000" +"Jun 29, 2017",42.83,42.83,40.35,41.07,"300,131,000","2,216,710,000" +"Jun 28, 2017",40.82,43.61,39.18,42.85,"353,444,000","2,111,870,000" +"Jun 27, 2017",41.13,41.39,36.20,40.54,"565,265,000","2,127,600,000" +"Jun 26, 2017",44.04,44.35,37.55,41.13,"538,072,000","2,277,350,000" +"Jun 25, 2017",44.49,46.22,43.05,43.92,"354,372,000","2,300,180,000" +"Jun 24, 2017",47.25,47.44,44.01,44.49,"321,214,000","2,442,000,000" +"Jun 23, 2017",47.75,48.42,47.27,47.34,"284,270,000","2,467,280,000" +"Jun 22, 2017",47.72,48.85,45.87,47.71,"445,323,000","2,465,100,000" +"Jun 21, 2017",47.30,49.73,44.22,47.79,"640,054,000","2,442,610,000" +"Jun 20, 2017",50.41,51.47,45.75,47.22,"612,935,000","2,602,590,000" +"Jun 19, 2017",46.16,53.55,44.99,50.32,"1,342,360,000","2,382,490,000" +"Jun 18, 2017",47.44,47.44,42.43,46.04,"1,016,220,000","2,447,790,000" +"Jun 17, 2017",36.18,49.30,36.18,47.65,"1,730,780,000","1,866,370,000" +"Jun 16, 2017",30.28,35.70,29.55,35.70,"515,973,000","1,561,380,000" +"Jun 15, 2017",30.22,30.37,27.31,30.22,"314,502,000","1,557,670,000" +"Jun 14, 2017",30.74,32.06,29.32,30.22,"278,323,000","1,584,220,000" +"Jun 13, 2017",29.49,30.64,29.33,30.64,"150,455,000","1,519,410,000" +"Jun 12, 2017",33.23,33.23,27.80,29.50,"372,663,000","1,711,460,000" +"Jun 11, 2017",30.50,33.56,30.16,33.22,"406,218,000","1,570,430,000" +"Jun 10, 2017",29.68,30.59,29.66,30.44,"202,679,000","1,528,070,000" +"Jun 09, 2017",30.19,30.59,29.62,29.68,"176,841,000","1,553,630,000" +"Jun 08, 2017",28.38,30.34,27.88,30.21,"229,005,000","1,460,360,000" +"Jun 07, 2017",30.57,30.68,28.37,28.39,"264,597,000","1,572,550,000" +"Jun 06, 2017",30.84,31.33,29.26,30.55,"321,099,000","1,586,150,000" +"Jun 05, 2017",28.09,30.99,28.09,30.84,"366,901,000","1,444,260,000" +"Jun 04, 2017",27.65,27.94,26.95,27.94,"204,435,000","1,421,270,000" +"Jun 03, 2017",29.04,29.17,26.63,27.66,"290,556,000","1,492,070,000" +"Jun 02, 2017",28.90,29.89,27.74,28.94,"332,251,000","1,484,470,000" +"Jun 01, 2017",25.34,29.62,25.30,28.80,"420,473,000","1,301,540,000" +"May 31, 2017",24.29,25.57,23.18,25.30,"298,675,000","1,247,240,000" +"May 30, 2017",25.32,26.13,24.03,24.14,"216,944,000","1,299,460,000" +"May 29, 2017",24.32,25.69,23.28,25.21,"219,796,000","1,248,110,000" +"May 28, 2017",24.01,26.07,22.11,24.22,"377,039,000","1,231,490,000" +"May 27, 2017",23.40,25.43,20.10,23.74,"505,424,000","1,200,170,000" +"May 26, 2017",30.33,31.32,22.56,23.75,"484,254,000","1,554,680,000" +"May 25, 2017",34.47,36.21,28.87,29.90,"687,651,000","1,766,650,000" +"May 24, 2017",32.12,35.16,31.71,34.45,"196,292,000","1,645,910,000" +"May 23, 2017",25.30,32.11,24.93,32.11,"216,875,000","1,296,170,000" +"May 22, 2017",26.14,27.50,23.27,25.38,"164,829,000","1,338,680,000" +"May 21, 2017",27.48,28.74,25.73,26.30,"104,882,000","1,406,610,000" +"May 20, 2017",27.68,28.16,27.20,27.51,"59,065,000","1,416,690,000" +"May 19, 2017",28.29,28.41,26.78,27.70,"96,923,800","1,447,310,000" +"May 18, 2017",25.17,29.01,25.12,28.36,"115,830,000","1,287,210,000" +"May 17, 2017",23.24,25.95,20.80,25.40,"141,118,000","1,188,550,000" +"May 16, 2017",25.34,25.34,22.81,23.33,"136,875,000","1,295,310,000" +"May 15, 2017",28.89,28.93,25.19,25.37,"97,147,900","1,476,700,000" +"May 14, 2017",29.09,30.45,27.79,28.89,"67,853,200","1,486,220,000" +"May 13, 2017",27.22,28.91,25.52,28.91,"83,564,400","1,390,150,000" +"May 12, 2017",30.93,31.68,27.37,27.45,"110,569,000","1,579,240,000" +"May 11, 2017",32.66,32.91,28.03,30.72,"206,137,000","1,666,830,000" +"May 10, 2017",33.30,37.33,31.22,31.96,"410,466,000","1,699,070,000" +"May 09, 2017",28.96,33.76,24.49,33.58,"251,517,000","1,477,510,000" +"May 08, 2017",30.37,30.74,27.33,28.96,"132,650,000","1,548,860,000" +"May 07, 2017",28.20,31.37,28.20,30.29,"187,718,000","1,437,700,000" +"May 06, 2017",26.47,28.59,25.49,28.16,"108,083,000","1,348,870,000" +"May 05, 2017",23.47,27.85,23.42,26.27,"218,949,000","1,195,810,000" +"May 04, 2017",21.04,25.69,20.86,23.39,"242,912,000","1,071,840,000" +"May 03, 2017",15.88,21.80,15.67,21.04,"253,441,000","808,247,000" +"May 02, 2017",15.92,16.23,15.15,15.89,"38,692,100","810,373,000" +"May 01, 2017",15.71,16.37,14.88,15.92,"66,989,400","799,215,000" +"Apr 30, 2017",15.70,16.07,15.47,15.71,"43,929,100","798,743,000" +"Apr 29, 2017",14.40,15.77,14.36,15.74,"45,713,600","732,129,000" +"Apr 28, 2017",14.59,14.78,14.06,14.34,"41,067,800","741,933,000" +"Apr 27, 2017",14.84,15.00,13.47,14.62,"76,208,000","754,472,000" +"Apr 26, 2017",15.21,15.79,14.56,14.85,"71,308,800","772,651,000" +"Apr 25, 2017",14.98,15.43,14.24,15.21,"56,668,300","760,872,000" +"Apr 24, 2017",13.96,14.97,13.33,14.97,"60,177,200","709,098,000" +"Apr 23, 2017",13.07,14.41,12.95,13.94,"198,452,000","663,271,000" +"Apr 22, 2017",11.18,13.07,11.11,13.06,"158,914,000","567,234,000" +"Apr 21, 2017",10.29,11.54,10.16,11.23,"99,012,200","522,165,000" +"Apr 20, 2017",9.63,10.66,9.59,10.33,"55,828,300","488,681,000" +"Apr 19, 2017",10.31,10.35,9.59,9.66,"55,784,900","522,923,000" +"Apr 18, 2017",10.42,10.94,9.97,10.32,"83,183,300","528,060,000" +"Apr 17, 2017",10.60,11.18,10.39,10.42,"104,055,000","536,824,000" +"Apr 16, 2017",10.75,10.90,10.67,10.71,"24,321,400","544,263,000" +"Apr 15, 2017",10.34,11.00,10.20,10.79,"47,922,000","523,678,000" +"Apr 14, 2017",10.13,10.51,9.68,10.39,"61,137,000","512,838,000" +"Apr 13, 2017",10.76,10.77,9.93,10.15,"64,187,400","544,751,000" +"Apr 12, 2017",8.83,11.06,8.83,10.79,"159,255,000","446,780,000" +"Apr 11, 2017",8.91,9.28,8.66,8.85,"50,700,000","450,735,000" +"Apr 10, 2017",8.72,9.20,8.19,8.92,"74,425,700","440,977,000" +"Apr 09, 2017",9.89,10.01,8.43,8.71,"90,963,300","499,887,000" +"Apr 08, 2017",9.34,10.35,9.33,9.92,"58,489,100","471,828,000" +"Apr 07, 2017",10.22,10.56,9.19,9.37,"94,765,600","516,533,000" +"Apr 06, 2017",11.12,11.45,9.66,10.25,"194,300,000","561,808,000" +"Apr 05, 2017",8.25,11.42,7.96,11.09,"217,834,000","416,432,000" +"Apr 04, 2017",8.12,8.96,7.53,8.29,"129,208,000","409,793,000" +"Apr 03, 2017",7.74,8.64,7.24,8.07,"114,179,000","390,802,000" +"Apr 02, 2017",6.86,7.94,6.65,7.74,"88,560,400","346,209,000" +"Apr 01, 2017",6.65,6.98,6.31,6.88,"57,711,700","335,526,000" +"Mar 31, 2017",7.02,7.07,5.85,6.67,"98,922,600","353,860,000" +"Mar 30, 2017",4.18,7.04,4.15,6.98,"191,251,000","210,627,000" +"Mar 29, 2017",4.14,4.20,4.09,4.19,"8,479,960","208,728,000" +"Mar 28, 2017",4.07,4.18,4.06,4.16,"4,297,870","205,012,000" +"Mar 27, 2017",4.07,4.14,4.04,4.08,"5,162,690","204,793,000" +"Mar 26, 2017",4.07,4.10,4.03,4.06,"3,911,060","204,723,000" +"Mar 25, 2017",4.07,4.12,3.97,4.07,"7,904,680","205,034,000" +"Mar 24, 2017",3.97,4.13,3.94,4.08,"12,524,300","199,924,000" +"Mar 23, 2017",3.93,4.00,3.92,3.98,"3,354,160","197,783,000" +"Mar 22, 2017",3.99,4.01,3.89,3.94,"5,949,960","200,521,000" +"Mar 21, 2017",4.04,4.04,3.98,4.01,"4,970,080","202,923,000" +"Mar 20, 2017",3.95,4.05,3.89,4.03,"4,068,240","198,555,000" +"Mar 19, 2017",3.96,4.03,3.90,3.96,"6,013,050","198,801,000" +"Mar 18, 2017",4.04,4.16,3.86,3.97,"12,199,700","202,967,000" +"Mar 17, 2017",4.23,4.23,4.04,4.06,"11,109,600","212,582,000" +"Mar 16, 2017",4.15,4.38,4.10,4.24,"12,755,200","208,204,000" +"Mar 15, 2017",4.05,4.18,4.00,4.16,"6,571,900","203,099,000" +"Mar 14, 2017",4.17,4.17,4.01,4.06,"7,928,910","209,412,000" +"Mar 13, 2017",3.85,4.25,3.83,4.17,"22,439,100","192,979,000" +"Mar 12, 2017",3.79,3.86,3.78,3.84,"3,373,750","189,874,000" +"Mar 11, 2017",3.76,3.84,3.75,3.80,"3,463,740","188,428,000" +"Mar 10, 2017",3.83,3.88,3.73,3.75,"7,090,150","191,858,000" +"Mar 09, 2017",3.77,3.84,3.76,3.84,"3,092,100","188,704,000" +"Mar 08, 2017",3.81,3.82,3.75,3.78,"4,594,400","190,712,000" +"Mar 07, 2017",3.89,3.91,3.80,3.82,"5,619,560","194,991,000" +"Mar 06, 2017",3.87,3.93,3.86,3.92,"4,393,810","193,846,000" +"Mar 05, 2017",3.86,3.90,3.84,3.90,"2,836,910","193,336,000" +"Mar 04, 2017",3.91,3.92,3.86,3.88,"3,361,400","195,730,000" +"Mar 03, 2017",3.92,4.00,3.90,3.92,"7,515,680","196,144,000" +"Mar 02, 2017",3.80,4.11,3.78,3.92,"9,439,480","189,785,000" +"Mar 01, 2017",3.77,3.81,3.76,3.80,"4,405,000","188,623,000" +"Feb 28, 2017",3.80,3.82,3.76,3.77,"4,045,440","190,098,000" +"Feb 27, 2017",3.81,3.83,3.80,3.80,"3,766,590","190,522,000" +"Feb 26, 2017",3.82,3.85,3.80,3.83,"2,688,250","190,585,000" +"Feb 25, 2017",3.85,3.86,3.81,3.83,"3,581,200","192,344,000" +"Feb 24, 2017",3.83,3.88,3.82,3.85,"6,921,090","191,226,000" +"Feb 23, 2017",3.80,3.85,3.80,3.84,"4,096,480","189,631,000" +"Feb 22, 2017",3.79,3.84,3.78,3.81,"4,547,610","188,961,000" +"Feb 21, 2017",3.76,3.80,3.76,3.78,"4,110,740","187,718,000" +"Feb 20, 2017",3.77,3.78,3.75,3.77,"3,128,060","187,912,000" +"Feb 19, 2017",3.79,3.79,3.74,3.76,"2,701,490","189,049,000" +"Feb 18, 2017",3.83,3.83,3.78,3.79,"3,209,270","190,755,000" +"Feb 17, 2017",3.78,3.84,3.77,3.83,"4,001,350","188,226,000" +"Feb 16, 2017",3.80,3.82,3.78,3.79,"3,991,580","189,087,000" +"Feb 15, 2017",3.77,3.82,3.76,3.81,"2,683,590","187,657,000" +"Feb 14, 2017",3.72,3.77,3.71,3.77,"3,994,400","184,921,000" +"Feb 13, 2017",3.77,3.77,3.70,3.72,"4,721,650","187,506,000" +"Feb 12, 2017",3.80,3.80,3.75,3.76,"2,706,320","188,829,000" +"Feb 11, 2017",3.78,3.80,3.77,3.79,"3,340,840","187,849,000" +"Feb 10, 2017",3.80,3.81,3.70,3.78,"7,918,280","188,981,000" +"Feb 09, 2017",4.03,4.08,3.71,3.80,"21,297,300","200,288,000" +"Feb 08, 2017",4.05,4.08,3.97,4.02,"7,016,980","201,226,000" +"Feb 07, 2017",4.05,4.08,4.04,4.04,"6,570,650","201,352,000" +"Feb 06, 2017",4.06,4.08,4.04,4.04,"4,972,300","201,525,000" +"Feb 05, 2017",4.07,4.07,4.02,4.04,"4,635,400","201,824,000" +"Feb 04, 2017",4.08,4.10,4.02,4.06,"6,926,300","202,727,000" +"Feb 03, 2017",4.08,4.11,4.04,4.08,"8,548,470","202,531,000" +"Feb 02, 2017",4.08,4.09,4.02,4.09,"5,175,450","202,147,000" +"Feb 01, 2017",4.08,4.13,4.03,4.08,"7,753,930","202,128,000" +"Jan 31, 2017",4.02,4.10,4.02,4.08,"15,799,800","199,116,000" +"Jan 30, 2017",3.86,4.02,3.86,4.02,"10,192,700","191,115,000" +"Jan 29, 2017",3.85,3.86,3.84,3.85,"2,804,420","190,873,000" +"Jan 28, 2017",3.85,3.87,3.84,3.85,"3,305,270","190,872,000" +"Jan 27, 2017",3.84,3.86,3.81,3.86,"5,049,680","190,149,000" +"Jan 26, 2017",3.71,3.84,3.71,3.83,"5,817,220","183,873,000" +"Jan 25, 2017",3.79,3.80,3.69,3.71,"6,863,540","187,625,000" +"Jan 24, 2017",3.84,3.84,3.78,3.79,"2,629,220","189,741,000" +"Jan 23, 2017",3.86,3.86,3.82,3.84,"2,725,110","190,717,000" +"Jan 22, 2017",3.90,3.92,3.82,3.84,"2,630,830","192,953,000" +"Jan 21, 2017",3.89,3.92,3.89,3.90,"2,717,700","192,408,000" +"Jan 20, 2017",3.86,3.91,3.84,3.89,"3,427,180","190,693,000" +"Jan 19, 2017",3.84,3.93,3.81,3.86,"4,090,650","189,782,000" +"Jan 18, 2017",3.94,3.95,3.78,3.84,"4,321,020","194,678,000" +"Jan 17, 2017",3.91,3.95,3.85,3.94,"4,816,480","192,814,000" +"Jan 16, 2017",3.92,3.96,3.87,3.90,"8,159,260","193,560,000" +"Jan 15, 2017",3.89,3.95,3.88,3.93,"9,341,360","191,859,000" +"Jan 14, 2017",3.89,3.95,3.87,3.90,"3,999,180","191,987,000" +"Jan 13, 2017",3.95,3.96,3.80,3.89,"7,720,620","194,684,000" +"Jan 12, 2017",3.84,4.02,3.78,3.96,"13,690,900","189,108,000" +"Jan 11, 2017",4.60,4.64,3.80,3.85,"21,863,300","226,517,000" +"Jan 10, 2017",4.30,4.68,4.29,4.59,"15,157,900","211,857,000" +"Jan 09, 2017",4.00,4.36,3.93,4.30,"11,165,200","196,828,000" +"Jan 08, 2017",3.96,4.02,3.90,3.99,"11,728,600","194,906,000" +"Jan 07, 2017",3.86,3.96,3.61,3.96,"14,628,400","190,143,000" +"Jan 06, 2017",4.30,4.35,3.84,3.86,"11,063,700","211,689,000" +"Jan 05, 2017",4.91,4.95,4.23,4.29,"19,196,000","241,730,000" +"Jan 04, 2017",4.63,4.84,4.63,4.84,"13,762,400","227,855,000" +"Jan 03, 2017",4.66,4.73,4.56,4.63,"10,055,700","228,878,000" +"Jan 02, 2017",4.52,4.74,4.48,4.65,"14,595,300","222,154,000" +"Jan 01, 2017",4.33,4.52,4.33,4.51,"11,337,500","212,691,000" +"Dec 31, 2016",4.39,4.40,4.29,4.33,"9,210,720","215,734,000" +"Dec 30, 2016",4.56,4.56,4.29,4.39,"11,912,800","224,021,000" +"Dec 29, 2016",4.58,4.63,4.51,4.56,"9,352,850","224,755,000" +"Dec 28, 2016",4.49,4.67,4.49,4.57,"10,319,300","220,199,000" +"Dec 27, 2016",4.37,4.58,4.33,4.47,"9,294,450","214,286,000" +"Dec 26, 2016",4.35,4.47,4.28,4.36,"7,603,100","213,135,000" +"Dec 25, 2016",4.56,4.57,4.22,4.35,"11,363,100","223,317,000" +"Dec 24, 2016",4.65,4.77,4.42,4.55,"19,773,600","227,716,000" +"Dec 23, 2016",3.72,4.66,3.71,4.66,"15,539,100","182,056,000" +"Dec 22, 2016",3.67,3.75,3.66,3.71,"3,657,740","179,542,000" +"Dec 21, 2016",3.66,3.69,3.65,3.65,"2,913,250","179,441,000" +"Dec 20, 2016",3.66,3.66,3.64,3.66,"2,335,510","179,159,000" +"Dec 19, 2016",3.68,3.68,3.65,3.66,"2,274,070","179,953,000" +"Dec 18, 2016",3.70,3.71,3.66,3.68,"1,951,490","181,204,000" +"Dec 17, 2016",3.63,3.71,3.61,3.70,"2,559,210","177,535,000" +"Dec 16, 2016",3.63,3.65,3.61,3.63,"1,625,780","177,349,000" +"Dec 15, 2016",3.61,3.65,3.60,3.62,"2,679,340","176,603,000" +"Dec 14, 2016",3.66,3.66,3.59,3.62,"2,618,560","178,719,000" +"Dec 13, 2016",3.67,3.70,3.65,3.65,"1,962,750","179,068,000" +"Dec 12, 2016",3.64,3.67,3.62,3.66,"2,465,660","177,808,000" +"Dec 11, 2016",3.69,3.69,3.63,3.64,"1,948,170","180,064,000" +"Dec 10, 2016",3.69,3.70,3.64,3.68,"2,093,810","180,350,000" +"Dec 09, 2016",3.69,3.71,3.68,3.69,"1,758,140","180,109,000" +"Dec 08, 2016",3.60,3.73,3.60,3.69,"2,683,090","175,746,000" +"Dec 07, 2016",3.54,3.63,3.51,3.62,"2,537,240","172,683,000" +"Dec 06, 2016",3.49,3.56,3.49,3.54,"3,007,340","170,093,000" +"Dec 05, 2016",3.88,3.92,3.33,3.53,"11,106,200","189,313,000" +"Dec 04, 2016",3.93,3.95,3.90,3.90,"1,908,090","191,594,000" +"Dec 03, 2016",3.95,3.95,3.91,3.92,"1,805,780","192,376,000" +"Dec 02, 2016",3.92,3.96,3.92,3.95,"2,559,070","190,840,000" +"Dec 01, 2016",3.91,3.92,3.89,3.91,"1,985,600","190,306,000" +"Nov 30, 2016",3.89,3.92,3.88,3.89,"1,857,280","189,196,000" +"Nov 29, 2016",3.89,3.90,3.87,3.87,"2,436,960","189,365,000" +"Nov 28, 2016",3.90,3.91,3.88,3.88,"1,726,410","189,561,000" +"Nov 27, 2016",3.91,3.92,3.88,3.88,"1,631,940","190,001,000" +"Nov 26, 2016",3.92,3.93,3.88,3.89,"1,782,340","190,557,000" +"Nov 25, 2016",3.91,3.92,3.89,3.92,"2,211,790","190,123,000" +"Nov 24, 2016",3.93,3.95,3.89,3.91,"2,089,790","190,992,000" +"Nov 23, 2016",3.97,3.97,3.92,3.93,"2,184,200","192,719,000" +"Nov 22, 2016",3.95,3.97,3.91,3.95,"2,347,880","191,849,000" +"Nov 21, 2016",3.93,3.96,3.92,3.94,"1,999,840","190,816,000" +"Nov 20, 2016",3.97,3.97,3.90,3.92,"2,680,300","192,391,000" +"Nov 19, 2016",3.98,3.98,3.94,3.95,"2,048,720","192,896,000" +"Nov 18, 2016",3.96,4.00,3.94,3.96,"2,650,960","191,930,000" +"Nov 17, 2016",4.06,4.07,3.94,3.94,"3,120,160","196,573,000" +"Nov 16, 2016",3.90,4.03,3.90,4.02,"4,232,760","188,998,000" +"Nov 15, 2016",3.89,3.96,3.86,3.89,"3,032,290","188,377,000" +"Nov 14, 2016",3.88,3.89,3.86,3.88,"2,525,810","187,837,000" +"Nov 13, 2016",3.77,3.91,3.69,3.88,"3,344,370","182,326,000" +"Nov 12, 2016",3.81,3.83,3.75,3.76,"2,592,430","184,604,000" +"Nov 11, 2016",3.84,3.84,3.80,3.82,"2,124,360","185,609,000" +"Nov 10, 2016",3.86,3.87,3.81,3.82,"2,334,820","186,617,000" +"Nov 09, 2016",3.85,3.94,3.81,3.86,"2,894,790","185,956,000" +"Nov 08, 2016",3.84,3.86,3.82,3.84,"2,493,340","185,467,000" +"Nov 07, 2016",3.89,3.89,3.79,3.84,"2,806,430","187,897,000" +"Nov 06, 2016",3.86,3.92,3.84,3.89,"2,192,880","186,487,000" +"Nov 05, 2016",3.88,3.93,3.85,3.87,"2,318,820","187,313,000" +"Nov 04, 2016",3.86,3.89,3.82,3.88,"3,481,430","186,157,000" +"Nov 03, 2016",4.11,4.18,3.81,3.86,"5,883,490","198,519,000" +"Nov 02, 2016",4.09,4.13,4.05,4.10,"3,646,100","197,384,000" +"Nov 01, 2016",4.00,4.15,3.99,4.09,"4,714,890","192,875,000" +"Oct 31, 2016",4.04,4.05,3.98,3.99,"3,893,350","194,664,000" +"Oct 30, 2016",4.10,4.10,4.02,4.03,"4,364,420","197,445,000" +"Oct 29, 2016",3.98,4.10,3.97,4.09,"5,732,580","191,631,000" +"Oct 28, 2016",4.04,4.04,3.95,3.97,"4,260,230","194,431,000" +"Oct 27, 2016",3.96,4.06,3.96,4.02,"6,216,070","190,729,000" +"Oct 26, 2016",3.91,3.97,3.90,3.96,"5,418,040","188,315,000" +"Oct 25, 2016",3.87,3.92,3.87,3.90,"3,154,970","186,325,000" +"Oct 24, 2016",3.92,3.92,3.87,3.87,"2,999,400","188,620,000" +"Oct 23, 2016",3.89,3.94,3.89,3.92,"3,927,550","187,295,000" +"Oct 22, 2016",3.81,3.91,3.80,3.89,"3,858,130","183,201,000" +"Oct 21, 2016",3.79,3.83,3.76,3.81,"2,881,980","182,216,000" +"Oct 20, 2016",3.81,3.82,3.77,3.78,"2,417,550","183,013,000" +"Oct 19, 2016",3.85,3.86,3.78,3.80,"2,243,800","184,789,000" +"Oct 18, 2016",3.95,4.23,3.83,3.84,"1,790,400","189,918,000" +"Oct 17, 2016",3.89,3.92,3.86,3.91,"1,716,740","186,886,000" +"Oct 16, 2016",3.88,3.91,3.88,3.89,"2,160,150","186,368,000" +"Oct 15, 2016",3.90,3.91,3.87,3.87,"1,664,980","187,173,000" +"Oct 14, 2016",3.91,3.92,3.89,3.90,"2,142,390","187,679,000" +"Oct 13, 2016",3.75,3.92,3.75,3.91,"3,798,640","179,685,000" +"Oct 12, 2016",3.82,3.83,3.76,3.76,"3,154,520","183,178,000" +"Oct 11, 2016",3.80,3.84,3.79,3.82,"2,025,380","182,337,000" +"Oct 10, 2016",3.82,3.83,3.78,3.80,"1,420,790","183,200,000" +"Oct 09, 2016",3.84,3.85,3.81,3.82,"1,239,070","184,174,000" +"Oct 08, 2016",3.86,3.87,3.84,3.84,"1,544,210","185,048,000" +"Oct 07, 2016",3.84,3.86,3.83,3.86,"1,596,220","183,775,000" +"Oct 06, 2016",3.85,3.86,3.83,3.85,"1,415,940","184,097,000" +"Oct 05, 2016",3.83,3.85,3.83,3.84,"1,394,850","183,364,000" +"Oct 04, 2016",3.84,3.84,3.82,3.82,"1,116,870","183,632,000" +"Oct 03, 2016",3.85,3.85,3.83,3.84,"1,207,110","184,113,000" +"Oct 02, 2016",3.85,3.88,3.82,3.84,"1,373,630","183,871,000" +"Oct 01, 2016",3.85,3.86,3.84,3.85,"1,426,340","183,883,000" +"Sep 30, 2016",3.84,3.85,3.82,3.84,"2,104,930","183,655,000" +"Sep 29, 2016",3.84,3.86,3.83,3.85,"1,674,200","183,299,000" +"Sep 28, 2016",3.85,3.87,3.83,3.84,"1,905,040","183,854,000" +"Sep 27, 2016",3.86,3.87,3.84,3.85,"1,734,250","184,100,000" +"Sep 26, 2016",3.80,3.87,3.80,3.86,"2,148,250","181,334,000" +"Sep 25, 2016",3.80,3.81,3.78,3.81,"1,540,650","181,090,000" +"Sep 24, 2016",3.81,3.84,3.80,3.81,"2,118,420","181,929,000" +"Sep 23, 2016",3.77,3.82,3.76,3.81,"1,572,350","179,509,000" +"Sep 22, 2016",3.86,3.86,3.77,3.77,"1,445,220","183,805,000" +"Sep 21, 2016",3.87,3.87,3.76,3.84,"3,853,090","184,357,000" +"Sep 20, 2016",3.83,3.86,3.82,3.84,"2,263,260","182,404,000" +"Sep 19, 2016",4.04,4.20,3.82,3.83,"1,606,420","192,499,000" +"Sep 18, 2016",3.81,4.09,3.81,4.04,"1,727,830","181,377,000" +"Sep 17, 2016",3.80,3.82,3.80,3.81,"1,568,340","180,848,000" +"Sep 16, 2016",3.82,3.83,3.80,3.81,"1,663,730","181,512,000" +"Sep 15, 2016",3.83,3.84,3.80,3.81,"1,793,220","182,156,000" +"Sep 14, 2016",3.82,3.85,3.82,3.83,"1,322,330","181,565,000" +"Sep 13, 2016",3.83,3.85,3.81,3.82,"2,219,650","182,131,000" +"Sep 12, 2016",3.87,3.87,3.79,3.82,"2,454,330","183,908,000" +"Sep 11, 2016",3.97,3.99,3.85,3.86,"2,100,480","188,515,000" +"Sep 10, 2016",3.97,3.98,3.96,3.97,"661,652","188,630,000" +"Sep 09, 2016",3.98,3.99,3.96,3.97,"1,450,080","189,118,000" +"Sep 08, 2016",3.97,4.01,3.96,3.99,"2,425,520","188,381,000" +"Sep 07, 2016",3.99,4.13,3.95,3.97,"1,988,370","189,261,000" +"Sep 06, 2016",3.98,3.99,3.95,3.97,"1,699,160","188,974,000" +"Sep 05, 2016",4.02,4.03,3.97,3.98,"4,245,990","190,686,000" +"Sep 04, 2016",3.89,4.04,3.88,4.01,"4,834,060","184,540,000" +"Sep 03, 2016",3.83,3.91,3.81,3.89,"2,484,220","181,349,000" +"Sep 02, 2016",3.84,3.84,3.81,3.82,"1,984,050","181,757,000" +"Sep 01, 2016",3.80,3.85,3.79,3.83,"2,241,890","179,752,000" +"Aug 31, 2016",3.81,3.81,3.78,3.80,"1,678,550","180,189,000" +"Aug 30, 2016",3.77,3.82,3.75,3.80,"2,315,030","178,314,000" +"Aug 29, 2016",3.74,3.79,3.74,3.76,"2,610,000","176,842,000" +"Aug 28, 2016",3.74,3.76,3.73,3.74,"2,380,150","176,715,000" +"Aug 27, 2016",3.82,3.83,3.73,3.74,"6,505,780","180,864,000" +"Aug 26, 2016",3.80,3.85,3.79,3.83,"2,392,690","179,722,000" +"Aug 25, 2016",3.86,3.87,3.78,3.80,"3,206,370","182,248,000" +"Aug 24, 2016",3.93,3.95,3.84,3.86,"4,425,210","185,610,000" +"Aug 23, 2016",3.66,4.01,3.66,3.93,"12,154,100","173,066,000" +"Aug 22, 2016",3.62,3.66,3.60,3.66,"2,685,030","170,790,000" +"Aug 21, 2016",3.62,3.63,3.60,3.62,"1,321,380","170,829,000" +"Aug 20, 2016",3.61,3.63,3.60,3.62,"1,642,330","170,236,000" +"Aug 19, 2016",3.61,3.62,3.60,3.60,"1,433,570","170,319,000" +"Aug 18, 2016",3.60,3.64,3.60,3.61,"1,645,410","169,884,000" +"Aug 17, 2016",3.65,3.65,3.59,3.60,"1,830,120","171,832,000" +"Aug 16, 2016",3.59,3.65,3.58,3.64,"2,302,180","168,951,000" +"Aug 15, 2016",3.65,3.68,3.57,3.58,"3,314,040","171,883,000" +"Aug 14, 2016",3.72,3.72,3.61,3.65,"2,655,030","175,008,000" +"Aug 13, 2016",3.71,3.75,3.68,3.71,"2,473,190","174,620,000" +"Aug 12, 2016",3.74,3.75,3.69,3.71,"2,025,430","175,966,000" +"Aug 11, 2016",3.72,3.75,3.64,3.74,"2,374,230","174,921,000" +"Aug 10, 2016",3.76,3.81,3.72,3.72,"1,656,370","176,955,000" +"Aug 09, 2016",3.78,3.78,3.74,3.76,"1,878,160","177,889,000" +"Aug 08, 2016",3.77,3.80,3.75,3.79,"1,379,300","177,444,000" +"Aug 07, 2016",3.76,3.81,3.75,3.78,"1,335,400","176,649,000" +"Aug 06, 2016",3.72,3.77,3.70,3.76,"1,371,060","174,833,000" +"Aug 05, 2016",3.74,3.74,3.70,3.73,"1,162,030","175,755,000" +"Aug 04, 2016",3.71,3.75,3.71,3.75,"1,593,350","174,289,000" +"Aug 03, 2016",3.64,3.74,3.59,3.72,"2,875,880","170,828,000" +"Aug 02, 2016",3.87,3.89,3.52,3.64,"5,039,290","181,673,000" +"Aug 01, 2016",4.06,4.06,3.86,3.86,"1,991,690","190,585,000" +"Jul 31, 2016",4.08,4.08,3.97,4.01,"1,921,460","191,302,000" +"Jul 30, 2016",4.08,4.09,4.06,4.06,"1,388,580","191,389,000" +"Jul 29, 2016",3.97,4.10,3.96,4.08,"1,744,370","186,270,000" +"Jul 28, 2016",3.97,3.99,3.96,3.97,"1,728,410","185,791,000" +"Jul 27, 2016",3.96,3.99,3.93,3.96,"1,847,300","185,692,000" +"Jul 26, 2016",4.04,4.05,3.93,3.97,"2,545,920","189,020,000" +"Jul 25, 2016",4.07,4.08,4.03,4.03,"1,535,980","190,621,000" +"Jul 24, 2016",4.06,4.08,4.04,4.07,"1,839,420","190,145,000" +"Jul 23, 2016",4.04,4.06,4.03,4.06,"1,568,890","189,102,000" +"Jul 22, 2016",4.13,4.14,4.03,4.04,"2,677,970","192,936,000" +"Jul 21, 2016",4.13,4.14,4.11,4.12,"1,422,410","193,228,000" +"Jul 20, 2016",4.15,4.16,4.11,4.13,"1,908,710","193,958,000" +"Jul 19, 2016",4.15,4.17,4.14,4.15,"1,563,330","194,028,000" +"Jul 18, 2016",4.20,4.20,4.14,4.15,"1,577,810","196,145,000" +"Jul 17, 2016",4.14,4.21,4.13,4.19,"2,155,230","193,199,000" +"Jul 16, 2016",4.15,4.16,4.11,4.13,"1,378,140","193,834,000" +"Jul 15, 2016",4.15,4.18,4.15,4.16,"1,668,020","193,859,000" +"Jul 14, 2016",4.14,4.18,4.12,4.15,"1,663,660","193,166,000" +"Jul 13, 2016",4.16,4.18,4.13,4.14,"2,215,370","194,119,000" +"Jul 12, 2016",4.09,4.21,4.09,4.15,"2,734,250","190,754,000" +"Jul 11, 2016",4.12,4.19,4.06,4.09,"3,282,920","192,038,000" +"Jul 10, 2016",4.12,4.15,4.06,4.10,"3,039,620","191,996,000" +"Jul 09, 2016",4.24,4.24,3.97,4.16,"6,256,370","197,337,000" +"Jul 08, 2016",4.12,4.23,4.08,4.22,"5,033,530","191,626,000" +"Jul 07, 2016",4.50,4.53,3.95,4.11,"6,277,860","209,306,000" +"Jul 06, 2016",4.46,4.51,4.42,4.47,"3,238,960","207,751,000" +"Jul 05, 2016",4.56,4.56,4.36,4.45,"4,707,390","212,025,000" +"Jul 04, 2016",4.27,4.54,4.21,4.54,"5,062,640","198,695,000" +"Jul 03, 2016",4.66,4.66,4.19,4.25,"7,659,710","216,679,000" +"Jul 02, 2016",4.28,4.61,4.24,4.59,"16,646,200","198,801,000" +"Jul 01, 2016",4.19,4.33,4.18,4.26,"6,987,180","194,823,000" +"Jun 30, 2016",4.08,4.21,4.04,4.19,"2,864,910","189,371,000" +"Jun 29, 2016",4.10,4.10,4.03,4.06,"2,211,450","190,440,000" +"Jun 28, 2016",4.14,4.18,4.07,4.10,"2,867,420","192,051,000" +"Jun 27, 2016",4.05,4.16,4.03,4.12,"2,749,620","187,984,000" +"Jun 26, 2016",4.24,4.24,3.97,4.07,"4,480,920","196,813,000" +"Jun 25, 2016",4.27,4.44,3.92,4.23,"6,057,000","198,221,000" +"Jun 24, 2016",3.85,4.33,3.85,4.28,"9,364,750","178,563,000" +"Jun 23, 2016",3.92,3.95,3.47,3.85,"11,138,900","181,586,000" +"Jun 22, 2016",4.83,4.92,3.88,3.91,"11,522,400","223,663,000" +"Jun 21, 2016",5.27,5.29,4.70,4.82,"11,984,800","244,250,000" +"Jun 20, 2016",5.63,5.63,5.27,5.29,"4,154,880","260,458,000" +"Jun 19, 2016",5.56,5.63,5.51,5.59,"3,760,240","257,369,000" +"Jun 18, 2016",5.60,5.69,5.49,5.56,"7,878,070","259,298,000" +"Jun 17, 2016",5.67,5.95,5.28,5.59,"12,383,200","262,382,000" +"Jun 16, 2016",5.25,5.66,5.25,5.66,"9,930,590","242,907,000" +"Jun 15, 2016",5.22,5.24,5.11,5.24,"3,917,000","241,446,000" +"Jun 14, 2016",5.31,5.31,5.10,5.20,"8,488,220","245,165,000" +"Jun 13, 2016",5.41,5.54,5.16,5.29,"8,668,280","250,146,000" +"Jun 12, 2016",5.07,5.46,5.05,5.33,"13,753,200","234,022,000" +"Jun 11, 2016",4.88,5.01,4.84,5.01,"10,294,700","225,407,000" +"Jun 10, 2016",4.75,4.85,4.71,4.84,"6,975,970","219,324,000" +"Jun 09, 2016",4.78,4.78,4.67,4.69,"6,438,540","220,448,000" +"Jun 08, 2016",4.77,4.79,4.69,4.75,"3,507,640","220,210,000" +"Jun 07, 2016",4.95,4.98,4.72,4.77,"3,881,380","228,462,000" +"Jun 06, 2016",4.81,4.97,4.81,4.96,"2,993,510","221,912,000" +"Jun 05, 2016",4.80,4.84,4.79,4.81,"2,257,820","221,106,000" +"Jun 04, 2016",4.86,4.90,4.77,4.81,"3,214,800","224,016,000" +"Jun 03, 2016",4.72,4.87,4.71,4.86,"4,061,990","217,333,000" +"Jun 02, 2016",4.74,4.76,4.68,4.72,"2,121,360","218,428,000" +"Jun 01, 2016",4.65,4.77,4.62,4.74,"4,577,160","214,171,000" +"May 31, 2016",4.69,4.75,4.60,4.65,"5,187,600","215,697,000" +"May 30, 2016",4.63,4.70,4.59,4.67,"3,805,050","213,115,000" +"May 29, 2016",4.69,4.86,4.58,4.61,"7,351,420","215,630,000" +"May 28, 2016",4.51,4.83,4.51,4.70,"11,564,700","207,386,000" +"May 27, 2016",4.09,4.68,4.09,4.50,"10,821,100","187,948,000" +"May 26, 2016",4.05,4.10,4.03,4.08,"2,530,850","185,862,000" +"May 25, 2016",3.95,4.05,3.95,4.05,"2,765,530","181,463,000" +"May 24, 2016",3.96,3.98,3.94,3.95,"1,742,000","182,003,000" +"May 23, 2016",3.92,3.97,3.90,3.97,"1,868,020","180,067,000" +"May 22, 2016",3.96,3.99,3.90,3.93,"1,849,720","181,558,000" +"May 21, 2016",3.88,3.97,3.88,3.95,"1,938,010","178,150,000" +"May 20, 2016",3.82,3.92,3.82,3.88,"3,638,250","175,409,000" +"May 19, 2016",4.00,4.03,3.83,3.83,"3,380,010","183,495,000" +"May 18, 2016",3.98,4.04,3.98,4.00,"2,377,740","182,396,000" +"May 17, 2016",4.00,4.03,3.97,3.98,"2,663,640","183,427,000" +"May 16, 2016",4.06,4.16,3.98,4.01,"3,632,510","186,086,000" +"May 15, 2016",4.01,4.10,3.97,4.06,"2,096,570","183,781,000" +"May 14, 2016",3.93,4.05,3.92,4.01,"2,444,920","179,752,000" +"May 13, 2016",3.86,3.96,3.83,3.93,"2,624,100","176,401,000" +"May 12, 2016",3.88,3.90,3.80,3.86,"1,798,920","177,543,000" +"May 11, 2016",3.82,3.91,3.81,3.88,"2,458,140","174,695,000" +"May 10, 2016",4.06,4.12,3.80,3.82,"3,688,200","185,501,000" +"May 09, 2016",3.94,4.08,3.90,4.06,"3,120,940","179,947,000" +"May 08, 2016",3.94,3.94,3.89,3.94,"1,783,970","179,835,000" +"May 07, 2016",3.82,4.00,3.82,3.95,"3,278,610","174,435,000" +"May 06, 2016",3.72,3.82,3.71,3.82,"1,899,060","169,660,000" +"May 05, 2016",3.74,3.76,3.71,3.71,"1,702,120","170,776,000" +"May 04, 2016",3.74,3.78,3.73,3.75,"1,716,110","170,729,000" +"May 03, 2016",3.68,3.76,3.66,3.74,"2,363,200","167,955,000" +"May 02, 2016",3.71,3.78,3.64,3.68,"2,667,410","169,120,000" +"May 01, 2016",3.66,3.72,3.64,3.71,"1,911,590","166,735,000" +"Apr 30, 2016",3.81,3.82,3.64,3.66,"2,502,180","173,790,000" +"Apr 29, 2016",3.79,3.85,3.72,3.81,"2,467,080","172,762,000" +"Apr 28, 2016",3.88,3.88,3.69,3.79,"3,952,590","176,662,000" +"Apr 27, 2016",4.05,4.23,3.87,3.89,"9,435,190","184,330,000" +"Apr 26, 2016",3.80,4.11,3.79,4.05,"6,717,450","172,756,000" +"Apr 25, 2016",3.62,3.87,3.55,3.81,"6,605,750","164,835,000" +"Apr 24, 2016",3.35,3.65,3.35,3.63,"4,502,460","152,206,000" +"Apr 23, 2016",3.32,3.34,3.31,3.33,"1,383,790","150,997,000" +"Apr 22, 2016",3.35,3.35,3.31,3.32,"1,569,850","152,137,000" +"Apr 21, 2016",3.28,3.35,3.27,3.35,"1,688,230","149,099,000" +"Apr 20, 2016",3.29,3.29,3.27,3.28,"1,638,920","149,541,000" +"Apr 19, 2016",3.25,3.29,3.24,3.29,"1,333,410","147,546,000" +"Apr 18, 2016",3.26,3.27,3.24,3.24,"1,317,730","148,017,000" +"Apr 17, 2016",3.28,3.28,3.25,3.26,"1,211,900","148,864,000" +"Apr 16, 2016",3.28,3.29,3.27,3.27,"1,155,850","148,813,000" +"Apr 15, 2016",3.24,3.28,3.24,3.28,"1,404,400","147,106,000" +"Apr 14, 2016",3.25,3.26,3.23,3.24,"1,190,770","147,175,000" +"Apr 13, 2016",3.26,3.27,3.24,3.24,"1,295,720","147,911,000" +"Apr 12, 2016",3.24,3.28,3.23,3.26,"1,305,310","146,827,000" +"Apr 11, 2016",3.23,3.24,3.21,3.24,"1,061,060","146,206,000" +"Apr 10, 2016",3.22,3.25,3.21,3.23,"1,417,490","145,907,000" +"Apr 09, 2016",3.22,3.23,3.20,3.22,"1,224,580","145,963,000" +"Apr 08, 2016",3.24,3.25,3.21,3.22,"1,352,320","146,734,000" +"Apr 07, 2016",3.26,3.26,3.23,3.25,"1,150,280","147,371,000" +"Apr 06, 2016",3.26,3.26,3.24,3.26,"1,088,910","147,390,000" +"Apr 05, 2016",3.25,3.27,3.24,3.25,"863,788","146,779,000" +"Apr 04, 2016",3.26,3.27,3.22,3.25,"1,188,610","147,422,000" +"Apr 03, 2016",3.26,3.27,3.25,3.26,"1,281,200","147,378,000" +"Apr 02, 2016",3.25,3.28,3.24,3.26,"1,174,830","146,629,000" +"Apr 01, 2016",3.25,3.26,3.23,3.24,"1,316,230","146,576,000" +"Mar 31, 2016",3.23,3.27,3.22,3.26,"1,704,440","145,617,000" +"Mar 30, 2016",3.23,3.28,3.20,3.22,"1,450,290","145,624,000" +"Mar 29, 2016",3.26,3.28,3.20,3.23,"1,764,730","147,162,000" +"Mar 28, 2016",3.30,3.30,3.26,3.26,"1,427,140","148,970,000" +"Mar 27, 2016",3.23,3.32,3.23,3.30,"2,089,890","145,718,000" +"Mar 26, 2016",3.23,3.24,3.21,3.23,"1,117,430","145,487,000" +"Mar 25, 2016",3.23,3.24,3.21,3.23,"1,200,290","145,451,000" +"Mar 24, 2016",3.25,3.25,3.22,3.22,"1,394,180","146,180,000" +"Mar 23, 2016",3.23,3.25,3.22,3.24,"1,703,040","145,628,000" +"Mar 22, 2016",3.20,3.24,3.20,3.23,"1,265,140","144,058,000" +"Mar 21, 2016",3.21,3.21,3.19,3.20,"507,480","144,239,000" +"Mar 20, 2016",3.18,3.21,3.18,3.21,"926,158","143,129,000" +"Mar 19, 2016",3.17,3.19,3.16,3.18,"617,579","142,595,000" +"Mar 18, 2016",3.31,3.31,3.15,3.17,"1,502,010","148,676,000" +"Mar 17, 2016",3.31,3.32,3.30,3.31,"1,038,460","148,815,000" +"Mar 16, 2016",3.31,3.32,3.30,3.31,"692,940","148,574,000" +"Mar 15, 2016",3.30,3.33,3.29,3.31,"747,107","148,354,000" +"Mar 14, 2016",3.31,3.33,3.29,3.30,"670,283","148,568,000" +"Mar 13, 2016",3.29,3.32,3.28,3.31,"1,140,930","147,636,000" +"Mar 12, 2016",3.39,3.39,3.27,3.29,"1,076,560","152,154,000" +"Mar 11, 2016",3.29,3.40,3.29,3.38,"1,804,450","147,411,000" +"Mar 10, 2016",3.28,3.29,3.25,3.29,"898,376","146,986,000" +"Mar 09, 2016",3.25,3.30,3.24,3.28,"1,247,320","145,714,000" +"Mar 08, 2016",3.27,3.28,3.23,3.25,"918,434","146,604,000" +"Mar 07, 2016",3.22,3.27,3.20,3.27,"1,057,270","144,322,000" +"Mar 06, 2016",3.19,3.25,3.17,3.22,"1,010,650","142,926,000" +"Mar 05, 2016",3.25,3.25,3.13,3.19,"1,689,010","145,576,000" +"Mar 04, 2016",3.32,3.35,3.25,3.25,"1,459,960","148,651,000" +"Mar 03, 2016",3.36,3.36,3.31,3.32,"1,812,040","150,493,000" +"Mar 02, 2016",3.43,3.44,3.37,3.37,"1,469,810","153,604,000" +"Mar 01, 2016",3.45,3.45,3.41,3.43,"1,133,580","154,187,000" +"Feb 29, 2016",3.44,3.49,3.42,3.45,"1,431,670","153,819,000" +"Feb 28, 2016",3.41,3.47,3.36,3.44,"986,849","152,561,000" +"Feb 27, 2016",3.43,3.45,3.39,3.41,"731,107","153,161,000" +"Feb 26, 2016",3.37,3.42,3.32,3.42,"1,849,390","150,463,000" +"Feb 25, 2016",3.39,3.40,3.33,3.37,"1,556,360","151,157,000" +"Feb 24, 2016",3.40,3.42,3.32,3.37,"1,909,510","151,871,000" +"Feb 23, 2016",3.49,3.52,3.38,3.40,"2,416,790","155,639,000" +"Feb 22, 2016",3.47,3.51,3.43,3.48,"2,066,780","154,569,000" +"Feb 21, 2016",3.46,3.58,3.40,3.46,"3,518,950","154,250,000" +"Feb 20, 2016",3.27,3.50,3.26,3.46,"3,677,250","145,652,000" +"Feb 19, 2016",3.26,3.27,3.23,3.25,"1,780,240","145,267,000" +"Feb 18, 2016",3.25,3.27,3.23,3.25,"1,422,270","144,543,000" +"Feb 17, 2016",3.23,3.26,3.20,3.24,"1,857,460","143,699,000" +"Feb 16, 2016",3.20,3.22,3.18,3.21,"1,479,430","142,534,000" +"Feb 15, 2016",3.23,3.25,3.17,3.18,"1,521,240","143,812,000" +"Feb 14, 2016",3.15,3.21,3.15,3.21,"1,924,190","140,015,000" +"Feb 13, 2016",3.12,3.14,3.11,3.13,"1,313,500","138,655,000" +"Feb 12, 2016",3.09,3.12,3.08,3.11,"1,041,630","137,461,000" +"Feb 11, 2016",3.11,3.13,3.07,3.08,"1,263,660","138,300,000" +"Feb 10, 2016",3.09,3.13,3.08,3.10,"1,358,800","137,231,000" +"Feb 09, 2016",3.08,3.08,3.05,3.08,"1,197,280","136,615,000" +"Feb 08, 2016",3.09,3.11,3.06,3.06,"964,279","137,272,000" +"Feb 07, 2016",3.11,3.13,3.08,3.09,"1,168,970","138,012,000" +"Feb 06, 2016",3.15,3.15,3.08,3.10,"1,394,670","139,756,000" +"Feb 05, 2016",3.17,3.17,3.14,3.14,"1,211,900","140,665,000" +"Feb 04, 2016",3.06,3.18,3.06,3.16,"2,059,350","135,567,000" +"Feb 03, 2016",3.09,3.09,3.04,3.05,"1,406,560","136,798,000" +"Feb 02, 2016",3.09,3.10,3.07,3.08,"1,279,650","136,820,000" +"Feb 01, 2016",3.07,3.10,3.06,3.08,"1,502,430","136,125,000" +"Jan 31, 2016",3.10,3.11,3.04,3.05,"1,450,600","137,129,000" +"Jan 30, 2016",3.12,3.12,3.08,3.08,"1,298,980","138,029,000" +"Jan 29, 2016",3.14,3.14,3.06,3.11,"2,555,880","138,886,000" +"Jan 28, 2016",3.29,3.30,3.11,3.12,"3,075,380","145,677,000" +"Jan 27, 2016",3.16,3.32,3.16,3.29,"5,341,690","139,722,000" +"Jan 26, 2016",3.13,3.17,3.12,3.15,"2,926,650","138,171,000" +"Jan 25, 2016",3.19,3.19,3.11,3.13,"1,940,070","140,890,000" +"Jan 24, 2016",3.11,3.21,3.10,3.18,"1,806,510","137,555,000" +"Jan 23, 2016",3.08,3.15,3.08,3.10,"2,384,900","136,122,000" +"Jan 22, 2016",3.23,3.24,3.05,3.08,"3,589,150","142,657,000" +"Jan 21, 2016",3.38,3.40,3.21,3.22,"3,665,110","149,373,000" +"Jan 20, 2016",3.01,3.43,2.99,3.39,"4,438,610","133,024,000" +"Jan 19, 2016",3.05,3.06,2.99,3.02,"1,626,900","134,431,000" +"Jan 18, 2016",3.02,3.06,2.98,3.05,"2,304,070","133,145,000" +"Jan 17, 2016",3.09,3.10,3.02,3.03,"1,905,660","136,090,000" +"Jan 16, 2016",2.97,3.11,2.92,3.09,"4,170,270","130,687,000" +"Jan 15, 2016",3.46,3.46,3.00,3.00,"5,117,640","152,598,000" +"Jan 14, 2016",3.47,3.48,3.45,3.47,"2,044,890","152,853,000" +"Jan 13, 2016",3.49,3.49,3.43,3.48,"6,745,630","153,644,000" +"Jan 12, 2016",3.55,3.56,3.49,3.49,"4,566,050","156,360,000" +"Jan 11, 2016",3.53,3.57,3.53,3.56,"2,931,030","155,131,000" +"Jan 10, 2016",3.56,3.56,3.50,3.54,"2,462,000","156,524,000" +"Jan 09, 2016",3.57,3.59,3.54,3.56,"2,934,720","157,142,000" +"Jan 08, 2016",3.60,3.64,3.53,3.57,"3,277,990","158,077,000" +"Jan 07, 2016",3.45,3.61,3.44,3.60,"4,560,680","151,582,000" +"Jan 06, 2016",3.47,3.47,3.44,3.45,"2,208,860","152,276,000" +"Jan 05, 2016",3.49,3.51,3.45,3.47,"2,104,650","153,319,000" +"Jan 04, 2016",3.48,3.51,3.48,3.50,"3,309,740","152,699,000" +"Jan 03, 2016",3.50,3.51,3.45,3.48,"2,406,150","153,739,000" +"Jan 02, 2016",3.52,3.53,3.49,3.50,"3,020,260","154,187,000" +"Jan 01, 2016",3.48,3.53,3.47,3.51,"2,791,170","152,570,000" +"Dec 31, 2015",3.46,3.50,3.41,3.48,"2,667,620","151,635,000" +"Dec 30, 2015",3.51,3.51,3.45,3.46,"2,202,460","153,896,000" +"Dec 29, 2015",3.47,3.52,3.44,3.50,"2,161,460","152,035,000" +"Dec 28, 2015",3.48,3.53,3.46,3.47,"1,647,170","152,300,000" +"Dec 27, 2015",3.42,3.49,3.39,3.48,"2,048,800","149,735,000" +"Dec 26, 2015",3.64,3.64,3.38,3.42,"3,880,050","159,347,000" +"Dec 25, 2015",3.65,3.68,3.60,3.62,"1,628,860","159,629,000" +"Dec 24, 2015",3.59,3.68,3.59,3.64,"2,530,790","157,004,000" +"Dec 23, 2015",3.43,3.59,3.43,3.58,"2,274,490","150,056,000" +"Dec 22, 2015",3.46,3.48,3.40,3.42,"1,366,080","151,163,000" +"Dec 21, 2015",3.55,3.55,3.43,3.46,"2,244,460","154,934,000" +"Dec 20, 2015",3.74,3.75,3.48,3.54,"2,853,130","163,373,000" +"Dec 19, 2015",3.77,3.78,3.71,3.72,"1,480,630","164,389,000" +"Dec 18, 2015",3.75,3.81,3.73,3.76,"2,642,590","163,728,000" +"Dec 17, 2015",3.70,3.79,3.68,3.74,"2,244,680","161,615,000" +"Dec 16, 2015",3.84,3.84,3.68,3.70,"3,628,690","167,443,000" +"Dec 15, 2015",3.62,3.84,3.61,3.83,"5,124,770","157,776,000" +"Dec 14, 2015",3.64,3.67,3.60,3.61,"3,011,480","158,529,000" +"Dec 13, 2015",3.60,3.66,3.57,3.63,"3,218,570","156,708,000" +"Dec 12, 2015",3.84,3.97,3.50,3.61,"6,201,500","167,378,000" +"Dec 11, 2015",3.67,3.85,3.67,3.84,"5,086,460","159,938,000" +"Dec 10, 2015",3.67,3.68,3.59,3.66,"2,538,190","159,735,000" +"Dec 09, 2015",3.68,3.74,3.61,3.67,"4,506,800","160,252,000" +"Dec 08, 2015",3.65,3.69,3.55,3.69,"2,744,880","158,672,000" +"Dec 07, 2015",3.45,3.69,3.45,3.65,"4,210,900","150,138,000" +"Dec 06, 2015",3.53,3.58,3.45,3.47,"4,063,170","153,258,000" +"Dec 05, 2015",3.37,3.54,3.37,3.52,"2,664,550","146,450,000" +"Dec 04, 2015",3.38,3.39,3.34,3.36,"1,333,170","146,942,000" +"Dec 03, 2015",3.35,3.44,3.34,3.38,"1,943,430","145,343,000" +"Dec 02, 2015",3.43,3.44,3.30,3.34,"2,452,500","148,937,000" +"Dec 01, 2015",3.63,3.64,3.40,3.43,"2,841,630","157,352,000" +"Nov 30, 2015",3.66,3.74,3.58,3.62,"3,339,320","158,950,000" +"Nov 29, 2015",3.53,3.68,3.50,3.67,"2,720,390","153,251,000" +"Nov 28, 2015",3.58,3.58,3.46,3.52,"1,691,790","154,978,000" +"Nov 27, 2015",3.60,3.63,3.52,3.58,"2,780,650","156,052,000" +"Nov 26, 2015",3.35,3.72,3.35,3.61,"8,700,000","145,182,000" +"Nov 25, 2015",3.11,3.34,3.09,3.34,"2,877,300","134,853,000" +"Nov 24, 2015",3.13,3.13,3.09,3.11,"1,510,060","135,523,000" +"Nov 23, 2015",3.14,3.15,3.11,3.12,"1,389,260","136,062,000" +"Nov 22, 2015",3.16,3.16,3.11,3.14,"1,070,770","136,863,000" +"Nov 21, 2015",3.12,3.16,3.11,3.15,"1,057,060","134,839,000" +"Nov 20, 2015",3.14,3.14,3.07,3.12,"1,698,240","135,601,000" +"Nov 19, 2015",3.19,3.21,3.13,3.13,"1,448,970","137,943,000" +"Nov 18, 2015",3.20,3.21,3.17,3.19,"1,425,920","138,228,000" +"Nov 17, 2015",3.19,3.23,3.16,3.20,"1,607,020","137,815,000" +"Nov 16, 2015",3.07,3.19,3.05,3.19,"1,578,010","132,419,000" +"Nov 15, 2015",3.20,3.22,3.06,3.07,"1,750,230","138,082,000" +"Nov 14, 2015",3.22,3.25,3.18,3.19,"1,293,740","139,106,000" +"Nov 13, 2015",3.27,3.29,3.15,3.23,"2,247,490","141,013,000" +"Nov 12, 2015",2.97,3.29,2.97,3.28,"4,133,180","128,180,000" +"Nov 11, 2015",3.12,3.12,2.94,2.97,"3,648,510","134,388,000" +"Nov 10, 2015",3.40,3.46,3.04,3.12,"5,565,520","146,558,000" +"Nov 09, 2015",3.43,3.45,3.26,3.40,"4,195,940","147,907,000" +"Nov 08, 2015",3.62,3.66,3.41,3.42,"2,399,540","155,912,000" +"Nov 07, 2015",3.55,3.68,3.55,3.60,"2,638,500","152,905,000" +"Nov 06, 2015",3.95,3.97,3.45,3.55,"8,761,900","169,811,000" +"Nov 05, 2015",4.20,4.41,3.77,3.96,"13,017,300","180,695,000" +"Nov 04, 2015",4.58,5.32,4.05,4.23,"22,553,800","196,995,000" +"Nov 03, 2015",4.17,4.80,4.10,4.59,"18,600,100","179,517,000" +"Nov 02, 2015",3.98,4.20,3.94,4.16,"6,302,390","171,197,000" +"Nov 01, 2015",3.82,3.99,3.77,3.96,"3,801,480","163,929,000" +"Oct 31, 2015",4.08,4.12,3.77,3.80,"5,425,140","175,409,000" +"Oct 30, 2015",3.77,4.20,3.74,4.06,"12,206,200","161,824,000" +"Oct 29, 2015",3.10,3.93,3.06,3.78,"11,455,900","133,179,000" +"Oct 28, 2015",3.10,3.11,3.09,3.10,"1,433,200","132,998,000" +"Oct 27, 2015",3.11,3.11,3.08,3.09,"1,102,490","133,280,000" +"Oct 26, 2015",3.07,3.11,3.07,3.10,"1,119,820","131,697,000" +"Oct 25, 2015",3.11,3.14,3.07,3.07,"1,656,730","133,308,000" +"Oct 24, 2015",3.11,3.12,3.08,3.10,"955,111","133,389,000" +"Oct 23, 2015",3.12,3.13,3.09,3.11,"1,196,600","133,677,000" +"Oct 22, 2015",3.08,3.14,3.07,3.11,"1,215,290","131,935,000" +"Oct 21, 2015",3.09,3.12,3.06,3.08,"988,482","132,427,000" +"Oct 20, 2015",3.05,3.09,3.05,3.09,"1,163,340","130,633,000" +"Oct 19, 2015",3.03,3.05,3.01,3.05,"1,239,570","129,649,000" +"Oct 18, 2015",3.07,3.08,3.00,3.02,"1,217,780","131,467,000" +"Oct 17, 2015",3.11,3.16,3.04,3.07,"2,454,780","133,010,000" +"Oct 16, 2015",3.11,3.14,3.09,3.11,"1,472,800","132,855,000" +"Oct 15, 2015",3.15,3.16,3.10,3.10,"1,428,290","134,577,000" +"Oct 14, 2015",3.18,3.20,3.10,3.14,"1,781,770","135,880,000" +"Oct 13, 2015",3.14,3.19,3.11,3.18,"1,605,970","134,022,000" +"Oct 12, 2015",3.15,3.17,3.13,3.14,"1,252,010","134,401,000" +"Oct 11, 2015",3.11,3.15,3.08,3.15,"1,222,700","132,636,000" +"Oct 10, 2015",3.11,3.14,3.09,3.11,"1,000,850","132,747,000" +"Oct 09, 2015",3.07,3.11,3.06,3.11,"978,079","130,862,000" +"Oct 08, 2015",3.06,3.08,3.05,3.06,"1,137,940","130,487,000" +"Oct 07, 2015",3.15,3.16,3.06,3.06,"1,695,270","134,176,000" +"Oct 06, 2015",3.02,3.16,3.01,3.15,"1,972,700","128,642,000" +"Oct 05, 2015",3.02,3.03,2.99,3.02,"1,277,060","128,635,000" +"Oct 04, 2015",3.03,3.06,3.00,3.01,"982,441","129,094,000" +"Oct 03, 2015",3.00,3.04,2.99,3.03,"1,051,760","127,593,000" +"Oct 02, 2015",3.00,3.02,2.98,2.99,"1,132,180","127,470,000" +"Oct 01, 2015",3.01,3.05,2.96,3.00,"1,644,010","128,156,000" +"Sep 30, 2015",2.97,3.05,2.97,3.01,"1,371,090","126,079,000" +"Sep 29, 2015",3.10,3.17,2.97,2.97,"2,896,120","131,839,000" +"Sep 28, 2015",2.88,3.08,2.88,3.07,"2,604,270","122,388,000" +"Sep 27, 2015",2.89,2.90,2.87,2.87,"748,001","122,673,000" +"Sep 26, 2015",2.89,2.90,2.87,2.89,"531,617","122,875,000" +"Sep 25, 2015",2.93,2.95,2.89,2.89,"959,962","124,470,000" +"Sep 24, 2015",2.87,2.95,2.87,2.93,"1,328,450","121,809,000" +"Sep 23, 2015",2.86,2.90,2.85,2.87,"901,921","121,067,000" +"Sep 22, 2015",2.80,2.88,2.80,2.84,"1,442,340","118,630,000" +"Sep 21, 2015",2.85,2.85,2.80,2.80,"1,027,230","120,933,000" +"Sep 20, 2015",2.88,2.88,2.83,2.85,"989,389","121,797,000" +"Sep 19, 2015",2.95,2.96,2.86,2.87,"897,801","125,137,000" +"Sep 18, 2015",2.91,3.01,2.90,2.96,"1,572,740","123,220,000" +"Sep 17, 2015",2.81,2.93,2.80,2.91,"1,626,720","118,757,000" +"Sep 16, 2015",2.83,2.85,2.77,2.80,"1,192,860","119,718,000" +"Sep 15, 2015",2.84,2.93,2.82,2.82,"918,109","120,280,000" +"Sep 14, 2015",2.81,2.86,2.78,2.84,"1,135,730","118,997,000" +"Sep 13, 2015",2.82,2.85,2.77,2.82,"1,328,080","119,373,000" +"Sep 12, 2015",2.96,2.97,2.82,2.83,"1,517,440","125,157,000" +"Sep 11, 2015",2.95,2.98,2.94,2.96,"1,251,460","124,532,000" +"Sep 10, 2015",2.92,2.97,2.89,2.95,"1,420,320","123,469,000" +"Sep 09, 2015",3.05,3.05,2.91,2.92,"2,298,470","128,641,000" +"Sep 08, 2015",3.05,3.13,3.01,3.05,"2,566,300","128,555,000" +"Sep 07, 2015",3.04,3.10,2.99,3.05,"2,254,530","128,155,000" +"Sep 06, 2015",2.92,3.12,2.90,3.05,"4,281,360","123,002,000" +"Sep 05, 2015",2.70,2.94,2.66,2.92,"2,666,820","113,865,000" +"Sep 04, 2015",2.64,2.72,2.63,2.70,"1,441,530","111,133,000" +"Sep 03, 2015",2.80,2.80,2.58,2.63,"2,210,590","117,773,000" +"Sep 02, 2015",2.82,2.83,2.76,2.80,"2,423,010","118,701,000" +"Sep 01, 2015",2.85,2.88,2.81,2.82,"1,376,040","119,819,000" +"Aug 31, 2015",2.85,2.86,2.79,2.84,"1,752,920","120,021,000" +"Aug 30, 2015",2.87,2.91,2.76,2.85,"1,497,480","120,755,000" +"Aug 29, 2015",2.92,2.95,2.82,2.88,"1,706,060","122,591,000" +"Aug 28, 2015",2.84,2.96,2.71,2.91,"4,186,540","119,452,000" +"Aug 27, 2015",2.95,2.99,2.84,2.87,"1,936,130","123,773,000" +"Aug 26, 2015",2.95,3.04,2.84,2.95,"4,551,630","123,884,000" +"Aug 25, 2015",2.98,3.05,2.54,2.94,"11,404,300","125,279,000" +"Aug 24, 2015",3.39,3.39,2.97,2.99,"7,278,630","142,301,000" +"Aug 23, 2015",3.51,3.54,3.35,3.39,"2,066,020","147,266,000" +"Aug 22, 2015",3.56,3.59,3.46,3.51,"1,913,720","149,233,000" +"Aug 21, 2015",3.60,3.64,3.55,3.57,"1,720,630","150,702,000" +"Aug 20, 2015",3.47,3.62,3.47,3.61,"2,882,900","145,186,000" +"Aug 19, 2015",3.48,3.62,3.36,3.48,"5,742,670","145,451,000" +"Aug 18, 2015",3.98,4.00,3.44,3.47,"3,464,380","166,400,000" +"Aug 17, 2015",3.96,4.03,3.94,3.98,"2,289,060","165,435,000" +"Aug 16, 2015",3.93,3.99,3.89,3.95,"3,197,720","164,023,000" +"Aug 15, 2015",4.02,4.04,3.92,3.93,"2,016,290","167,683,000" +"Aug 14, 2015",3.88,4.07,3.86,4.03,"3,157,170","161,665,000" +"Aug 13, 2015",3.97,3.97,3.84,3.88,"2,409,030","165,366,000" +"Aug 12, 2015",4.14,4.16,3.97,3.99,"3,519,900","172,371,000" +"Aug 11, 2015",3.95,4.16,3.94,4.16,"3,426,300","164,164,000" +"Aug 10, 2015",3.90,3.98,3.90,3.95,"2,239,890","162,062,000" +"Aug 09, 2015",3.84,3.98,3.81,3.90,"3,064,680","159,570,000" +"Aug 08, 2015",4.22,4.22,3.84,3.85,"4,917,730","175,126,000" +"Aug 07, 2015",4.06,4.22,3.97,4.21,"4,192,810","168,474,000" +"Aug 06, 2015",4.35,4.36,4.02,4.06,"3,879,570","180,190,000" +"Aug 05, 2015",4.37,4.43,4.30,4.35,"2,565,020","181,116,000" +"Aug 04, 2015",4.18,4.47,4.18,4.38,"4,323,960","173,089,000" +"Aug 03, 2015",4.17,4.37,4.04,4.16,"5,494,590","172,385,000" +"Aug 02, 2015",4.09,4.20,3.86,4.17,"6,950,580","168,869,000" +"Aug 01, 2015",4.64,4.64,4.07,4.15,"6,284,530","191,524,000" +"Jul 31, 2015",4.58,4.77,4.51,4.64,"4,640,650","189,038,000" +"Jul 30, 2015",4.79,4.79,4.51,4.58,"5,420,630","197,589,000" +"Jul 29, 2015",5.05,5.10,4.72,4.80,"6,609,040","208,044,000" +"Jul 28, 2015",4.67,5.14,4.65,5.06,"10,629,300","192,266,000" +"Jul 27, 2015",4.68,4.74,4.59,4.67,"5,164,400","192,667,000" +"Jul 26, 2015",4.63,4.75,4.44,4.66,"7,946,990","190,452,000" +"Jul 25, 2015",4.60,4.88,4.47,4.63,"10,288,900","188,883,000" +"Jul 24, 2015",3.79,4.73,3.76,4.60,"14,874,300","155,562,000" +"Jul 23, 2015",3.83,3.85,3.76,3.78,"2,177,740","156,929,000" +"Jul 22, 2015",3.78,3.84,3.68,3.82,"2,892,200","155,070,000" +"Jul 21, 2015",3.93,4.01,3.77,3.77,"4,431,730","161,001,000" +"Jul 20, 2015",3.77,3.94,3.73,3.94,"4,242,190","154,330,000" +"Jul 19, 2015",4.00,4.07,3.66,3.77,"4,693,260","163,808,000" +"Jul 18, 2015",3.78,4.23,3.78,4.00,"8,471,440","154,656,000" +"Jul 17, 2015",3.72,3.93,3.55,3.79,"9,454,510","152,008,000" +"Jul 16, 2015",4.20,4.27,3.30,3.69,"17,295,300","171,366,000" +"Jul 15, 2015",4.65,4.72,4.14,4.21,"7,539,760","189,661,000" +"Jul 14, 2015",4.68,4.89,4.48,4.65,"5,418,730","190,900,000" +"Jul 13, 2015",5.30,5.30,4.32,4.68,"14,296,100","215,897,000" +"Jul 12, 2015",4.39,5.38,4.35,5.29,"19,203,600","178,601,000" +"Jul 11, 2015",4.48,4.79,3.71,4.37,"19,647,300","182,065,000" +"Jul 10, 2015",7.53,8.73,4.07,4.51,"62,612,600","305,979,000" +"Jul 09, 2015",6.36,7.83,6.00,7.54,"42,419,800","258,224,000" +"Jul 08, 2015",5.25,6.39,5.14,6.36,"23,234,900","212,983,000" +"Jul 07, 2015",5.44,5.48,4.90,5.23,"13,570,800","220,535,000" +"Jul 06, 2015",4.95,5.69,4.67,5.42,"22,969,200","200,511,000" +"Jul 05, 2015",4.13,4.95,4.04,4.95,"14,069,300","167,142,000" +"Jul 04, 2015",4.12,4.14,4.06,4.11,"3,939,060","166,671,000" +"Jul 03, 2015",4.06,4.13,4.06,4.12,"4,281,280","164,280,000" +"Jul 02, 2015",3.93,4.16,3.92,4.07,"6,288,460","158,676,000" +"Jul 01, 2015",4.09,4.11,3.84,3.92,"7,113,180","164,994,000" +"Jun 30, 2015",3.74,4.34,3.73,4.09,"15,390,500","151,088,000" +"Jun 29, 2015",3.19,3.82,3.03,3.74,"12,726,600","128,550,000" +"Jun 28, 2015",3.09,3.31,3.02,3.31,"2,837,150","124,653,000" +"Jun 27, 2015",2.86,3.12,2.86,3.10,"4,570,240","115,217,000" +"Jun 26, 2015",2.85,2.91,2.82,2.86,"2,100,370","114,545,000" +"Jun 25, 2015",2.77,2.89,2.69,2.85,"4,221,940","111,481,000" +"Jun 24, 2015",2.97,2.97,2.78,2.78,"3,317,430","119,493,000" +"Jun 23, 2015",3.03,3.03,2.97,2.97,"2,332,310","121,561,000" +"Jun 22, 2015",3.02,3.05,2.96,3.03,"3,039,690","121,219,000" +"Jun 21, 2015",3.04,3.05,2.90,3.02,"3,196,090","121,674,000" +"Jun 20, 2015",2.81,3.09,2.75,3.04,"5,729,100","112,569,000" +"Jun 19, 2015",3.10,3.12,2.69,2.81,"7,275,770","123,901,000" +"Jun 18, 2015",2.89,3.13,2.88,3.10,"7,435,550","115,608,000" +"Jun 17, 2015",2.90,3.20,2.72,2.89,"13,038,800","115,769,000" +"Jun 16, 2015",2.02,2.88,2.01,2.88,"10,053,700","80,606,100" +"Jun 15, 2015",2.00,2.03,1.99,2.02,"1,895,750","79,922,500" +"Jun 14, 2015",1.86,2.07,1.85,2.00,"3,128,440","74,220,300" +"Jun 13, 2015",1.80,1.86,1.80,1.86,"1,470,540","71,855,200" +"Jun 12, 2015",1.79,1.81,1.79,1.80,"963,104","71,277,400" +"Jun 11, 2015",1.76,1.80,1.76,1.79,"1,048,480","70,016,500" +"Jun 10, 2015",1.80,1.80,1.75,1.76,"1,212,820","71,458,400" +"Jun 09, 2015",1.78,1.80,1.78,1.80,"1,480,430","70,942,300" +"Jun 08, 2015",1.73,1.80,1.73,1.79,"1,710,280","68,785,000" +"Jun 07, 2015",1.76,1.77,1.72,1.73,"1,160,830","69,793,000" +"Jun 06, 2015",1.76,1.78,1.75,1.76,"1,184,500","69,841,900" +"Jun 05, 2015",1.67,1.77,1.67,1.76,"1,474,750","66,154,900" +"Jun 04, 2015",1.69,1.69,1.66,1.67,"1,065,250","66,792,600" +"Jun 03, 2015",1.67,1.70,1.66,1.69,"1,162,310","66,103,800" +"Jun 02, 2015",1.62,1.68,1.61,1.67,"1,370,450","63,902,800" +"Jun 01, 2015",1.64,1.68,1.59,1.62,"1,998,470","64,744,100" +"May 31, 2015",1.81,1.81,1.63,1.64,"2,071,950","71,546,200" +"May 30, 2015",1.83,1.84,1.81,1.81,"1,327,450","72,205,200" +"May 29, 2015",1.84,1.84,1.81,1.83,"1,762,870","72,567,600" +"May 28, 2015",1.85,1.86,1.83,1.84,"1,301,610","72,768,300" +"May 27, 2015",1.82,1.87,1.81,1.85,"1,675,280","71,500,100" +"May 26, 2015",1.80,1.82,1.79,1.82,"1,381,530","70,921,400" +"May 25, 2015",1.83,1.84,1.79,1.80,"1,457,180","72,077,400" +"May 24, 2015",1.79,1.84,1.79,1.83,"1,725,070","70,215,400" +"May 23, 2015",1.83,1.90,1.77,1.79,"2,701,800","71,890,900" +"May 22, 2015",1.48,1.88,1.48,1.83,"5,017,600","58,038,700" +"May 21, 2015",1.46,1.48,1.46,1.48,"1,109,240","57,264,300" +"May 20, 2015",1.45,1.46,1.45,1.46,"892,369","56,936,400" +"May 19, 2015",1.45,1.46,1.44,1.45,"516,737","56,631,100" +"May 18, 2015",1.45,1.46,1.44,1.45,"630,744","56,856,600" +"May 17, 2015",1.45,1.46,1.45,1.45,"481,714","56,535,300" +"May 16, 2015",1.45,1.45,1.40,1.45,"757,344","56,814,000" +"May 15, 2015",1.45,1.46,1.45,1.45,"691,297","56,503,900" +"May 14, 2015",1.45,1.46,1.44,1.45,"1,078,360","56,547,200" +"May 13, 2015",1.44,1.48,1.44,1.45,"1,913,000","56,263,400" +"May 12, 2015",1.44,1.45,1.43,1.45,"723,296","56,029,300" +"May 11, 2015",1.44,1.45,1.43,1.44,"826,032","55,980,400" +"May 10, 2015",1.45,1.45,1.42,1.44,"993,855","56,317,000" +"May 09, 2015",1.48,1.49,1.44,1.45,"1,323,730","57,523,100" +"May 08, 2015",1.45,1.49,1.44,1.48,"1,444,320","56,483,700" +"May 07, 2015",1.39,1.49,1.38,1.46,"1,742,090","53,911,200" +"May 06, 2015",1.41,1.41,1.39,1.39,"1,100,820","54,516,200" +"May 05, 2015",1.41,1.42,1.39,1.41,"1,229,630","54,810,500" +"May 04, 2015",1.43,1.45,1.41,1.41,"1,462,600","55,532,500" +"May 03, 2015",1.42,1.45,1.41,1.43,"1,673,860","54,921,600" +"May 02, 2015",1.41,1.43,1.40,1.42,"807,758","54,397,100" +"May 01, 2015",1.44,1.45,1.41,1.41,"1,169,670","55,731,500" +"Apr 30, 2015",1.36,1.45,1.36,1.44,"2,039,930","52,528,700" +"Apr 29, 2015",1.36,1.37,1.35,1.36,"1,372,440","52,548,100" +"Apr 28, 2015",1.38,1.39,1.35,1.36,"1,014,190","53,283,400" +"Apr 27, 2015",1.32,1.40,1.32,1.38,"1,465,060","50,904,000" +"Apr 26, 2015",1.40,1.40,1.30,1.32,"1,292,150","53,853,500" +"Apr 25, 2015",1.42,1.43,1.40,1.40,"868,387","54,617,300" +"Apr 24, 2015",1.46,1.46,1.42,1.42,"1,008,680","56,032,400" +"Apr 23, 2015",1.46,1.46,1.44,1.46,"727,959","55,880,900" +"Apr 22, 2015",1.43,1.47,1.42,1.45,"1,130,670","54,951,900" +"Apr 21, 2015",1.41,1.43,1.40,1.42,"1,055,230","53,985,400" +"Apr 20, 2015",1.38,1.42,1.38,1.41,"959,972","53,029,400" +"Apr 19, 2015",1.41,1.43,1.38,1.39,"984,396","53,970,000" +"Apr 18, 2015",1.41,1.42,1.39,1.41,"733,823","53,929,900" +"Apr 17, 2015",1.42,1.44,1.40,1.41,"1,127,080","54,339,400" +"Apr 16, 2015",1.38,1.43,1.37,1.42,"1,098,160","52,832,900" +"Apr 15, 2015",1.38,1.42,1.35,1.38,"1,230,190","52,512,100" +"Apr 14, 2015",1.38,1.39,1.34,1.38,"1,669,170","52,470,700" +"Apr 13, 2015",1.47,1.48,1.37,1.38,"1,316,410","56,089,100" +"Apr 12, 2015",1.46,1.49,1.45,1.46,"724,290","55,550,100" +"Apr 11, 2015",1.52,1.54,1.44,1.46,"1,329,260","57,945,500" +"Apr 10, 2015",1.59,1.59,1.52,1.53,"1,448,110","60,275,800" +"Apr 09, 2015",1.62,1.63,1.55,1.59,"1,354,130","61,536,800" +"Apr 08, 2015",1.67,1.68,1.62,1.63,"1,479,550","63,336,300" +"Apr 07, 2015",1.69,1.69,1.67,1.67,"898,271","63,958,900" +"Apr 06, 2015",1.70,1.72,1.67,1.69,"1,077,700","64,505,900" +"Apr 05, 2015",1.68,1.71,1.68,1.70,"1,012,920","63,731,100" +"Apr 04, 2015",1.70,1.70,1.67,1.69,"794,158","64,337,500" +"Apr 03, 2015",1.68,1.70,1.68,1.70,"1,053,650","63,414,000" +"Apr 02, 2015",1.67,1.69,1.66,1.68,"1,254,970","62,994,200" +"Apr 01, 2015",1.65,1.68,1.63,1.66,"1,245,880","62,351,500" +"Mar 31, 2015",1.67,1.68,1.64,1.65,"1,124,990","63,003,800" +"Mar 30, 2015",1.66,1.68,1.64,1.67,"1,297,260","62,459,100" +"Mar 29, 2015",1.70,1.71,1.64,1.66,"1,242,080","64,221,900" +"Mar 28, 2015",1.68,1.72,1.68,1.70,"843,595","63,346,600" +"Mar 27, 2015",1.69,1.70,1.67,1.69,"1,109,440","63,619,500" +"Mar 26, 2015",1.67,1.73,1.65,1.70,"1,655,180","62,874,100" +"Mar 25, 2015",1.65,1.79,1.61,1.67,"2,189,060","62,138,700" +"Mar 24, 2015",1.78,1.78,1.65,1.65,"2,014,330","66,624,900" +"Mar 23, 2015",1.80,1.80,1.75,1.78,"1,257,730","67,475,000" +"Mar 22, 2015",1.75,1.80,1.74,1.80,"1,072,060","65,399,100" +"Mar 21, 2015",1.77,1.77,1.73,1.75,"1,025,410","66,130,700" +"Mar 20, 2015",1.76,1.79,1.75,1.77,"1,015,870","65,947,700" +"Mar 19, 2015",1.74,1.79,1.65,1.76,"2,925,790","65,175,200" +"Mar 18, 2015",1.98,1.99,1.73,1.74,"2,976,040","74,064,600" +"Mar 17, 2015",2.03,2.05,1.98,1.98,"1,493,110","75,949,300" +"Mar 16, 2015",2.02,2.06,2.02,2.03,"1,307,010","75,416,900" +"Mar 15, 2015",1.99,2.03,1.99,2.02,"1,035,700","74,351,900" +"Mar 14, 2015",2.00,2.01,1.99,2.00,"1,524,990","74,645,200" +"Mar 13, 2015",2.04,2.05,2.01,2.01,"1,702,690","76,002,200" +"Mar 12, 2015",2.02,2.07,2.00,2.04,"2,153,170","75,256,300" +"Mar 11, 2015",2.01,2.04,1.99,2.03,"1,945,020","74,625,400" +"Mar 10, 2015",1.94,2.08,1.94,2.01,"4,023,500","72,175,800" +"Mar 09, 2015",1.89,1.95,1.89,1.94,"2,713,960","70,206,300" +"Mar 08, 2015",1.91,1.92,1.88,1.89,"1,281,400","70,928,800" +"Mar 07, 2015",1.89,1.92,1.88,1.91,"1,176,540","70,134,200" +"Mar 06, 2015",1.92,1.93,1.88,1.90,"1,718,100","71,069,500" +"Mar 05, 2015",1.92,1.94,1.86,1.92,"2,042,170","71,173,000" +"Mar 04, 2015",1.96,1.97,1.92,1.93,"2,444,050","72,285,900" +"Mar 03, 2015",1.94,1.97,1.91,1.96,"2,818,220","71,717,700" +"Mar 02, 2015",1.89,1.95,1.86,1.94,"2,442,300","69,828,900" +"Mar 01, 2015",1.85,1.91,1.81,1.89,"1,697,220","68,053,900" +"Feb 28, 2015",1.85,1.85,1.82,1.84,"1,026,120","68,126,100" +"Feb 27, 2015",1.80,1.88,1.80,1.85,"2,360,850","66,305,700" +"Feb 26, 2015",1.81,1.81,1.79,1.81,"917,184","66,513,000" +"Feb 25, 2015",1.83,1.83,1.79,1.80,"768,342","67,265,400" +"Feb 24, 2015",1.81,1.84,1.80,1.83,"941,910","66,606,800" +"Feb 23, 2015",1.80,1.82,1.78,1.82,"1,207,240","66,170,200" +"Feb 22, 2015",1.85,1.87,1.79,1.80,"1,413,400","67,833,100" +"Feb 21, 2015",1.85,1.87,1.84,1.85,"934,224","67,744,100" +"Feb 20, 2015",1.84,1.86,1.83,1.85,"1,430,460","67,437,300" +"Feb 19, 2015",1.83,1.85,1.82,1.85,"1,117,190","66,773,600" +"Feb 18, 2015",1.86,1.86,1.80,1.83,"1,504,230","67,870,400" +"Feb 17, 2015",1.79,1.88,1.79,1.85,"1,824,820","65,535,000" +"Feb 16, 2015",1.84,1.85,1.80,1.80,"1,766,700","67,323,000" +"Feb 15, 2015",1.94,2.03,1.79,1.84,"3,678,900","70,755,000" +"Feb 14, 2015",1.82,1.96,1.82,1.94,"2,967,890","66,427,400" +"Feb 13, 2015",1.76,1.85,1.75,1.82,"2,417,560","63,906,200" +"Feb 12, 2015",1.73,1.77,1.72,1.76,"1,073,660","62,968,800" +"Feb 11, 2015",1.76,1.79,1.72,1.73,"1,202,390","64,008,900" +"Feb 10, 2015",1.73,1.79,1.69,1.76,"1,943,220","62,958,900" +"Feb 09, 2015",1.79,1.79,1.72,1.73,"1,412,300","64,802,000" +"Feb 08, 2015",1.79,1.81,1.76,1.78,"793,432","64,807,000" +"Feb 07, 2015",1.76,1.79,1.74,1.78,"1,272,440","63,768,900" +"Feb 06, 2015",1.74,1.83,1.74,1.76,"2,332,680","63,021,100" +"Feb 05, 2015",1.79,1.81,1.73,1.74,"4,490,700","64,942,100" +"Feb 04, 2015",1.82,1.84,1.76,1.79,"3,683,490","65,838,100" +"Feb 03, 2015",1.87,1.94,1.81,1.82,"2,425,490","67,712,400" +"Feb 02, 2015",1.81,1.88,1.75,1.88,"1,955,370","65,442,400" +"Feb 01, 2015",1.88,1.88,1.68,1.80,"2,661,610","67,769,100" +"Jan 31, 2015",1.90,1.94,1.87,1.87,"1,205,140","68,341,300" +"Jan 30, 2015",1.91,1.98,1.89,1.90,"1,805,110","68,945,600" +"Jan 29, 2015",1.88,1.95,1.83,1.92,"2,191,570","67,529,300" +"Jan 28, 2015",2.09,2.13,1.81,1.87,"3,295,480","75,192,600" +"Jan 27, 2015",2.07,2.14,1.87,2.09,"4,502,690","74,514,900" +"Jan 26, 2015",2.25,2.39,2.06,2.08,"8,803,090","80,604,000" +"Jan 25, 2015",1.84,2.37,1.84,2.25,"9,178,540","66,065,700" +"Jan 24, 2015",1.43,1.89,1.42,1.84,"4,858,920","51,269,500" +"Jan 23, 2015",1.41,1.43,1.38,1.43,"1,267,530","50,568,400" +"Jan 22, 2015",1.37,1.45,1.37,1.42,"1,660,700","49,163,200" +"Jan 21, 2015",1.32,1.37,1.32,1.37,"1,191,370","47,325,500" +"Jan 20, 2015",1.34,1.34,1.30,1.32,"1,069,660","47,896,600" +"Jan 19, 2015",1.33,1.36,1.31,1.34,"728,641","47,416,500" +"Jan 18, 2015",1.30,1.37,1.23,1.33,"1,694,820","46,219,800" +"Jan 17, 2015",1.40,1.40,1.25,1.29,"1,514,960","49,811,400" +"Jan 16, 2015",1.28,1.47,1.27,1.40,"2,669,280","45,481,900" +"Jan 15, 2015",1.15,1.38,1.15,1.28,"3,487,080","41,039,000" +"Jan 14, 2015",1.55,1.58,1.11,1.16,"4,721,280","55,102,200" +"Jan 13, 2015",1.71,1.72,1.53,1.54,"4,039,950","60,769,100" +"Jan 12, 2015",1.72,1.79,1.70,1.71,"1,738,370","60,986,100" +"Jan 11, 2015",1.65,1.88,1.64,1.72,"2,581,500","58,665,800" +"Jan 10, 2015",1.97,1.98,1.62,1.65,"2,911,190","69,838,100" +"Jan 09, 2015",2.01,2.01,1.96,1.98,"1,951,160","71,195,200" +"Jan 08, 2015",2.12,2.12,2.00,2.01,"2,924,520","74,876,300" +"Jan 07, 2015",2.12,2.15,2.08,2.12,"3,388,950","74,913,200" +"Jan 06, 2015",2.08,2.12,2.04,2.11,"3,242,950","73,663,300" +"Jan 05, 2015",1.96,2.16,1.96,2.08,"10,649,500","69,148,700" +"Jan 04, 2015",2.11,2.15,1.91,1.96,"3,888,140","74,465,900" +"Jan 03, 2015",2.67,2.67,2.13,2.13,"5,193,080","94,017,000" +"Jan 02, 2015",2.70,2.70,2.66,2.67,"855,392","95,029,800" +"Jan 01, 2015",2.72,2.72,2.69,2.70,"770,693","95,896,300" +"Dec 31, 2014",2.70,2.73,2.69,2.72,"1,577,550","95,108,100" +"Dec 30, 2014",2.70,2.72,2.67,2.70,"1,536,350","94,764,600" +"Dec 29, 2014",2.73,2.75,2.69,2.69,"1,471,530","96,020,400" +"Dec 28, 2014",2.72,2.76,2.67,2.73,"1,701,950","95,424,400" +"Dec 27, 2014",2.78,2.80,2.70,2.72,"2,180,800","97,465,400" +"Dec 26, 2014",2.70,2.81,2.68,2.78,"2,088,360","94,618,000" +"Dec 25, 2014",2.74,2.75,2.67,2.70,"1,640,910","95,760,900" +"Dec 24, 2014",2.88,2.88,2.73,2.74,"2,076,240","100,630,000" +"Dec 23, 2014",2.89,2.91,2.86,2.88,"1,901,360","100,889,000" +"Dec 22, 2014",2.86,2.91,2.84,2.89,"2,477,440","99,862,200" +"Dec 21, 2014",2.91,2.92,2.84,2.85,"2,187,630","101,680,000" +"Dec 20, 2014",2.87,2.94,2.87,2.92,"2,591,650","99,946,000" +"Dec 19, 2014",2.81,2.87,2.73,2.87,"2,780,240","97,712,800" +"Dec 18, 2014",2.94,3.00,2.70,2.81,"4,301,260","102,479,000" +"Dec 17, 2014",3.01,3.07,2.90,2.94,"3,969,240","104,697,000" +"Dec 16, 2014",3.45,3.46,2.99,3.02,"5,220,210","119,941,000" +"Dec 15, 2014",3.48,3.48,3.45,3.45,"2,292,030","120,858,000" +"Dec 14, 2014",3.48,3.50,3.47,3.48,"1,547,550","120,551,000" +"Dec 13, 2014",3.49,3.49,3.46,3.48,"2,121,910","120,839,000" +"Dec 12, 2014",3.48,3.49,3.48,3.49,"2,060,970","120,474,000" +"Dec 11, 2014",3.49,3.56,3.44,3.48,"2,667,680","120,898,000" +"Dec 10, 2014",3.52,3.54,3.48,3.50,"1,982,380","121,787,000" +"Dec 09, 2014",3.66,3.67,3.48,3.52,"3,606,940","126,207,000" +"Dec 08, 2014",3.71,3.77,3.65,3.65,"2,295,450","127,928,000" +"Dec 07, 2014",3.62,3.75,3.61,3.71,"1,759,240","124,612,000" +"Dec 06, 2014",3.62,3.63,3.60,3.61,"1,690,520","124,520,000" +"Dec 05, 2014",3.59,3.62,3.58,3.62,"2,350,920","123,669,000" +"Dec 04, 2014",3.61,3.64,3.59,3.59,"2,291,670","124,172,000" +"Dec 03, 2014",3.63,3.65,3.58,3.61,"1,715,450","124,626,000" +"Dec 02, 2014",3.58,3.66,3.58,3.63,"2,051,950","122,804,000" +"Dec 01, 2014",3.58,3.61,3.57,3.58,"1,275,120","122,616,000" +"Nov 30, 2014",3.59,3.61,3.56,3.58,"1,206,290","122,867,000" +"Nov 29, 2014",3.60,3.64,3.57,3.59,"2,264,640","123,406,000" +"Nov 28, 2014",3.56,3.64,3.50,3.60,"2,007,140","121,805,000" +"Nov 27, 2014",3.57,3.58,3.55,3.56,"1,764,690","121,848,000" +"Nov 26, 2014",3.57,3.59,3.54,3.56,"2,497,390","121,883,000" +"Nov 25, 2014",3.62,3.70,3.55,3.57,"3,468,870","123,680,000" +"Nov 24, 2014",3.59,3.69,3.57,3.63,"3,281,530","122,535,000" +"Nov 23, 2014",3.52,3.61,3.52,3.59,"1,686,970","119,985,000" +"Nov 22, 2014",3.50,3.62,3.49,3.52,"2,446,510","119,138,000" +"Nov 21, 2014",3.61,3.61,3.48,3.50,"3,851,320","122,878,000" +"Nov 20, 2014",3.81,3.82,3.59,3.61,"3,682,840","129,316,000" +"Nov 19, 2014",3.78,3.84,3.77,3.81,"2,858,300","128,285,000" +"Nov 18, 2014",3.88,3.91,3.75,3.77,"4,024,840","131,400,000" +"Nov 17, 2014",3.88,4.00,3.83,3.88,"3,967,100","131,455,000" +"Nov 16, 2014",3.84,3.90,3.83,3.88,"2,991,050","130,011,000" +"Nov 15, 2014",3.99,4.04,3.81,3.85,"3,891,770","135,002,000" +"Nov 14, 2014",4.09,4.09,3.86,3.99,"7,587,850","138,029,000" +"Nov 13, 2014",4.13,4.35,4.02,4.10,"13,963,000","139,504,000" +"Nov 12, 2014",3.68,4.14,3.68,4.07,"8,733,140","124,106,000" +"Nov 11, 2014",3.70,3.74,3.67,3.68,"2,783,960","124,625,000" +"Nov 10, 2014",3.63,3.73,3.59,3.70,"3,545,550","122,288,000" +"Nov 09, 2014",3.55,3.64,3.55,3.63,"1,873,830","119,580,000" +"Nov 08, 2014",3.56,3.58,3.53,3.56,"1,508,220","119,538,000" +"Nov 07, 2014",3.65,3.66,3.55,3.56,"2,417,010","122,561,000" +"Nov 06, 2014",3.64,3.67,3.62,3.65,"2,461,750","122,198,000" +"Nov 05, 2014",3.59,3.67,3.59,3.64,"2,855,540","120,339,000" +"Nov 04, 2014",3.58,3.62,3.55,3.59,"2,336,120","119,901,000" +"Nov 03, 2014",3.59,3.66,3.56,3.58,"2,034,500","119,977,000" +"Nov 02, 2014",3.58,3.62,3.55,3.59,"2,031,400","119,570,000" +"Nov 01, 2014",3.76,3.76,3.56,3.57,"2,476,220","125,479,000" +"Oct 31, 2014",3.78,3.80,3.75,3.75,"2,303,900","126,310,000" +"Oct 30, 2014",3.73,3.82,3.72,3.79,"2,667,440","124,537,000" +"Oct 29, 2014",3.85,3.85,3.72,3.73,"2,551,500","128,368,000" +"Oct 28, 2014",3.81,3.90,3.79,3.85,"2,222,000","126,895,000" +"Oct 27, 2014",3.72,3.89,3.71,3.81,"2,694,530","123,853,000" +"Oct 26, 2014",3.67,3.77,3.66,3.73,"1,986,590","121,908,000" +"Oct 25, 2014",3.75,3.76,3.63,3.67,"2,370,430","124,453,000" +"Oct 24, 2014",3.74,3.78,3.72,3.75,"3,557,710","124,036,000" +"Oct 23, 2014",3.85,3.87,3.73,3.74,"3,191,780","127,483,000" +"Oct 22, 2014",3.94,3.96,3.84,3.84,"2,094,200","130,482,000" +"Oct 21, 2014",3.91,3.97,3.90,3.94,"1,948,840","129,405,000" +"Oct 20, 2014",3.98,3.98,3.88,3.91,"2,252,890","131,666,000" +"Oct 19, 2014",4.06,4.06,3.97,3.99,"1,576,340","133,959,000" +"Oct 18, 2014",3.99,4.09,3.95,4.06,"2,386,140","131,703,000" +"Oct 17, 2014",3.99,4.02,3.95,3.99,"3,561,280","131,581,000" +"Oct 16, 2014",4.06,4.10,3.96,3.99,"4,204,880","133,644,000" +"Oct 15, 2014",4.08,4.08,3.99,4.06,"4,837,180","134,157,000" +"Oct 14, 2014",3.86,4.23,3.86,4.08,"8,247,860","127,066,000" +"Oct 13, 2014",3.85,3.90,3.79,3.86,"4,200,710","126,363,000" +"Oct 12, 2014",3.78,3.85,3.70,3.85,"2,712,090","123,955,000" +"Oct 11, 2014",3.80,3.84,3.68,3.77,"3,498,570","124,474,000" +"Oct 10, 2014",3.90,3.92,3.77,3.81,"6,313,690","127,734,000" +"Oct 09, 2014",3.91,4.03,3.87,3.90,"8,316,140","127,939,000" +"Oct 08, 2014",3.86,3.93,3.75,3.91,"5,850,860","126,097,000" +"Oct 07, 2014",3.81,3.95,3.69,3.86,"7,096,400","124,621,000" +"Oct 06, 2014",3.70,3.91,3.57,3.82,"9,482,680","120,914,000" +"Oct 05, 2014",3.94,4.04,3.48,3.70,"8,143,680","128,606,000" +"Oct 04, 2014",4.17,4.28,3.89,3.94,"6,948,810","136,021,000" +"Oct 03, 2014",4.32,4.34,4.16,4.18,"1,471,270","140,654,000" +"Oct 02, 2014",4.43,4.46,4.29,4.32,"1,124,950","144,138,000" +"Oct 01, 2014",4.47,4.50,4.38,4.43,"1,172,180","145,326,000" +"Sep 30, 2014",4.25,4.55,4.23,4.47,"2,456,420","138,094,000" +"Sep 29, 2014",4.24,4.33,4.20,4.25,"1,712,650","137,498,000" +"Sep 28, 2014",4.42,4.46,4.20,4.23,"1,741,170","143,433,000" +"Sep 27, 2014",4.43,4.49,4.40,4.42,"889,525","143,622,000" +"Sep 26, 2014",4.51,4.55,4.39,4.43,"1,548,350","145,937,000" +"Sep 25, 2014",4.67,4.67,4.45,4.51,"2,046,960","150,841,000" +"Sep 24, 2014",4.74,4.75,4.63,4.67,"2,662,290","153,105,000" +"Sep 23, 2014",4.24,4.88,4.19,4.75,"4,661,670","136,784,000" +"Sep 22, 2014",4.25,4.42,4.21,4.24,"1,855,960","136,869,000" +"Sep 21, 2014",4.26,4.30,4.15,4.25,"2,931,220","137,303,000" +"Sep 20, 2014",4.33,4.62,4.20,4.29,"5,490,660","139,314,000" +"Sep 19, 2014",4.69,4.76,4.25,4.33,"3,917,450","150,711,000" +"Sep 18, 2014",5.07,5.07,4.58,4.69,"4,569,260","162,731,000" +"Sep 17, 2014",5.09,5.17,4.97,5.06,"3,071,840","163,239,000" +"Sep 16, 2014",5.17,5.17,5.05,5.07,"2,227,620","165,726,000" +"Sep 15, 2014",5.40,5.42,5.15,5.18,"3,140,670","173,095,000" +"Sep 14, 2014",5.45,5.48,5.39,5.40,"2,082,360","174,338,000" +"Sep 13, 2014",5.39,5.49,5.33,5.45,"2,376,730","172,425,000" +"Sep 12, 2014",5.46,5.46,5.31,5.38,"2,226,060","174,463,000" +"Sep 11, 2014",5.34,5.53,5.30,5.45,"4,135,310","170,316,000" +"Sep 10, 2014",5.06,5.41,5.04,5.34,"4,708,510","161,334,000" +"Sep 09, 2014",5.09,5.11,4.98,5.07,"2,241,750","162,200,000" +"Sep 08, 2014",5.16,5.19,4.98,5.10,"3,382,240","164,063,000" +"Sep 07, 2014",4.99,5.20,4.98,5.16,"2,465,670","158,564,000" +"Sep 06, 2014",4.97,5.07,4.95,4.98,"1,604,380","158,040,000" +"Sep 05, 2014",5.17,5.21,4.96,4.96,"1,855,340","164,151,000" +"Sep 04, 2014",4.87,5.29,4.86,5.18,"3,630,100","154,428,000" +"Sep 03, 2014",4.82,4.92,4.77,4.87,"1,452,640","152,710,000" +"Sep 02, 2014",4.71,4.89,4.64,4.82,"3,392,930","149,094,000" +"Sep 01, 2014",4.86,4.96,4.71,4.71,"2,185,090","153,547,000" +"Aug 31, 2014",5.21,5.23,4.82,4.86,"6,174,680","164,491,000" +"Aug 30, 2014",5.36,5.42,5.17,5.23,"2,227,060","169,080,000" +"Aug 29, 2014",5.29,5.39,5.18,5.36,"2,455,120","166,992,000" +"Aug 28, 2014",5.39,5.46,5.14,5.28,"3,621,080","169,957,000" +"Aug 27, 2014",5.55,5.82,5.31,5.39,"6,557,750","174,764,000" +"Aug 26, 2014",5.20,5.59,5.20,5.54,"4,855,760","163,703,000" +"Aug 25, 2014",5.40,5.43,5.12,5.21,"3,771,750","169,653,000" +"Aug 24, 2014",4.89,5.62,4.87,5.45,"7,834,340","153,696,000" +"Aug 23, 2014",5.24,5.25,4.72,4.90,"4,216,910","164,240,000" +"Aug 22, 2014",5.80,5.81,5.01,5.25,"6,563,270","181,670,000" +"Aug 21, 2014",5.46,6.13,5.46,5.80,"10,657,900","171,088,000" +"Aug 20, 2014",4.72,5.69,4.40,5.45,"10,691,200","147,518,000" +"Aug 19, 2014",3.71,4.76,3.65,4.67,"8,650,900","116,072,000" +"Aug 18, 2014",4.35,4.41,3.58,3.71,"7,745,910","135,740,000" +"Aug 17, 2014",4.97,5.00,4.27,4.33,"3,669,990","155,117,000" +"Aug 16, 2014",5.05,5.06,4.92,4.98,"1,776,270","157,337,000" +"Aug 15, 2014",5.06,5.21,4.97,5.05,"1,986,680","157,557,000" +"Aug 14, 2014",5.04,5.24,4.82,5.04,"4,880,800","156,935,000" +"Aug 13, 2014",5.65,5.74,4.84,5.04,"7,394,390","175,699,000" +"Aug 12, 2014",6.06,6.06,5.46,5.65,"5,792,680","188,186,000" +"Aug 11, 2014",6.96,6.96,5.95,6.06,"5,822,370","215,948,000" +"Aug 10, 2014",6.95,7.01,6.92,6.95,"883,892","215,445,000" +"Aug 09, 2014",7.06,7.07,6.90,6.94,"2,392,250","218,699,000" +"Aug 08, 2014",7.18,7.29,7.04,7.06,"1,710,740","222,194,000" +"Aug 07, 2014",7.19,7.21,6.85,7.18,"3,306,010","222,079,000" +"Aug 06, 2014",7.26,7.28,7.14,7.18,"1,047,680","224,172,000" +"Aug 05, 2014",7.41,7.41,7.21,7.27,"1,400,060","228,499,000" +"Aug 04, 2014",7.54,10.97,7.38,7.41,"1,150,700","232,222,000" +"Aug 03, 2014",7.63,7.64,7.53,7.54,"777,123","234,826,000" +"Aug 02, 2014",7.71,7.72,7.58,7.63,"1,113,910","237,040,000" +"Aug 01, 2014",7.54,7.78,7.45,7.70,"1,849,420","231,533,000" +"Jul 31, 2014",7.28,7.59,7.10,7.54,"3,047,710","223,429,000" +"Jul 30, 2014",7.65,7.66,7.26,7.26,"1,803,280","234,500,000" +"Jul 29, 2014",7.59,7.67,7.55,7.65,"1,088,110","232,399,000" +"Jul 28, 2014",7.76,7.81,7.46,7.59,"1,890,990","237,345,000" +"Jul 27, 2014",7.61,7.81,7.56,7.75,"1,806,430","232,571,000" +"Jul 26, 2014",7.58,7.70,7.52,7.60,"1,317,700","231,364,000" +"Jul 25, 2014",7.78,7.99,7.48,7.55,"3,168,960","237,364,000" +"Jul 24, 2014",8.47,8.50,7.79,7.79,"3,899,860","258,197,000" +"Jul 23, 2014",8.57,8.61,8.45,8.46,"1,221,280","260,880,000" +"Jul 22, 2014",8.59,9.29,8.56,8.57,"910,432","261,418,000" +"Jul 21, 2014",8.46,8.62,8.36,8.59,"1,553,560","257,188,000" +"Jul 20, 2014",8.61,8.65,8.41,8.46,"1,790,490","261,506,000" +"Jul 19, 2014",8.72,8.74,8.61,8.61,"1,577,680","264,452,000" +"Jul 18, 2014",8.66,8.80,8.57,8.72,"2,515,210","262,388,000" +"Jul 17, 2014",8.33,8.69,8.28,8.66,"2,659,970","252,096,000" +"Jul 16, 2014",8.56,8.56,8.29,8.32,"3,440,990","258,928,000" +"Jul 15, 2014",8.62,8.73,8.54,8.56,"1,729,530","260,390,000" +"Jul 14, 2014",8.90,8.90,8.49,8.62,"4,107,330","268,608,000" +"Jul 13, 2014",8.61,9.11,8.57,8.90,"5,485,690","259,539,000" +"Jul 12, 2014",7.86,8.73,7.84,8.62,"5,976,190","236,901,000" +"Jul 11, 2014",7.80,7.96,7.79,7.85,"1,996,570","234,694,000" +"Jul 10, 2014",7.78,7.84,7.66,7.79,"1,988,790","234,030,000" +"Jul 09, 2014",7.77,7.99,7.73,7.79,"2,978,550","233,495,000" +"Jul 08, 2014",7.58,7.80,7.58,7.73,"2,798,300","227,425,000" +"Jul 07, 2014",7.10,7.61,6.97,7.56,"5,011,390","212,727,000" +"Jul 06, 2014",7.30,7.37,6.85,7.11,"2,569,530","218,675,000" +"Jul 05, 2014",7.32,7.39,6.76,7.28,"5,330,180","218,960,000" +"Jul 04, 2014",8.03,8.04,7.31,7.34,"3,545,090","239,981,000" +"Jul 03, 2014",8.07,8.17,7.95,8.03,"2,917,800","240,738,000" +"Jul 02, 2014",7.98,8.47,7.69,8.16,"7,882,050","238,021,000" +"Jul 01, 2014",8.96,9.03,7.79,7.79,"6,485,840","266,885,000" +"Jun 30, 2014",8.97,9.10,8.79,8.95,"4,287,560","266,898,000" +"Jun 29, 2014",9.20,9.27,8.89,8.96,"2,181,070","273,298,000" +"Jun 28, 2014",9.27,9.28,9.17,9.19,"1,466,260","275,381,000" +"Jun 27, 2014",9.09,9.29,9.09,9.25,"1,574,680","269,692,000" +"Jun 26, 2014",9.20,9.26,9.01,9.09,"2,457,120","272,567,000" +"Jun 25, 2014",9.61,9.66,9.19,9.19,"2,061,300","284,464,000" +"Jun 24, 2014",9.73,9.78,9.62,9.63,"1,449,760","287,584,000" +"Jun 23, 2014",9.77,10.93,9.66,9.72,"1,306,090","288,542,000" +"Jun 22, 2014",9.85,9.92,9.74,9.77,"1,382,550","290,612,000" +"Jun 21, 2014",9.84,9.87,9.67,9.83,"1,201,330","290,087,000" +"Jun 20, 2014",10.00,10.01,9.80,9.83,"1,862,810","294,353,000" +"Jun 19, 2014",9.68,10.16,9.60,9.99,"3,395,730","284,608,000" +"Jun 18, 2014",9.67,9.73,9.58,9.68,"1,703,900","284,219,000" +"Jun 17, 2014",9.68,9.77,9.52,9.66,"2,214,920","284,195,000" +"Jun 16, 2014",9.96,10.05,9.68,9.71,"2,633,400","292,055,000" +"Jun 15, 2014",9.87,9.95,9.53,9.94,"2,788,040","289,179,000" +"Jun 14, 2014",10.26,10.30,9.67,9.93,"3,232,610","300,140,000" +"Jun 13, 2014",10.16,10.47,10.08,10.25,"2,338,830","297,021,000" +"Jun 12, 2014",10.93,10.97,9.98,10.17,"4,748,730","319,206,000" +"Jun 11, 2014",11.10,11.17,10.94,10.94,"2,064,260","323,931,000" +"Jun 10, 2014",11.21,11.25,11.09,11.11,"2,752,500","326,760,000" +"Jun 09, 2014",11.27,11.29,11.11,11.18,"1,784,790","327,986,000" +"Jun 08, 2014",11.11,11.29,11.09,11.27,"1,880,630","323,094,000" +"Jun 07, 2014",11.20,11.20,10.98,11.11,"1,878,190","325,266,000" +"Jun 06, 2014",11.30,11.36,11.17,11.20,"2,062,460","327,803,000" +"Jun 05, 2014",11.04,11.32,11.01,11.29,"4,103,560","320,051,000" +"Jun 04, 2014",11.47,11.51,10.93,11.06,"4,085,750","332,174,000" +"Jun 03, 2014",11.36,11.54,11.33,11.48,"3,646,880","328,596,000" +"Jun 02, 2014",11.15,11.73,11.12,11.36,"6,097,460","322,135,000" +"Jun 01, 2014",10.93,11.56,10.89,11.14,"7,308,220","315,445,000" +"May 31, 2014",11.26,11.30,10.81,10.93,"4,417,180","324,682,000" +"May 30, 2014",10.78,11.37,10.69,11.25,"6,192,970","310,601,000" +"May 29, 2014",11.01,11.05,10.78,10.78,"2,006,930","316,904,000" +"May 28, 2014",11.16,11.21,10.91,11.03,"3,167,200","320,904,000" +"May 27, 2014",11.55,11.61,11.07,11.15,"4,409,430","331,600,000" +"May 26, 2014",11.58,11.75,11.46,11.56,"4,063,340","332,099,000" +"May 25, 2014",11.12,11.80,11.12,11.53,"9,072,890","318,703,000" +"May 24, 2014",11.21,11.21,10.99,11.10,"2,574,380","320,801,000" +"May 23, 2014",10.65,11.79,10.65,11.23,"9,134,640","304,423,000" +"May 22, 2014",10.58,10.77,10.48,10.67,"5,186,880","302,201,000" +"May 21, 2014",10.60,10.74,10.53,10.59,"2,653,860","302,609,000" +"May 20, 2014",10.30,10.79,10.29,10.63,"4,912,980","293,762,000" +"May 19, 2014",10.34,10.38,10.27,10.30,"1,194,390","294,578,000" +"May 18, 2014",10.35,10.45,10.28,10.36,"908,962","294,403,000" +"May 17, 2014",10.44,10.46,10.34,10.35,"1,086,520","296,752,000" +"May 16, 2014",10.48,10.50,10.39,10.41,"1,458,420","297,632,000" +"May 15, 2014",10.43,10.59,10.41,10.45,"1,692,880","295,895,000" +"May 14, 2014",10.41,10.49,10.39,10.43,"1,343,860","294,786,000" +"May 13, 2014",10.42,10.46,10.36,10.42,"1,754,030","294,842,000" +"May 12, 2014",10.34,10.47,10.31,10.41,"1,422,620","292,232,000" +"May 11, 2014",10.72,10.76,10.30,10.36,"2,521,270","302,622,000" +"May 10, 2014",10.76,10.87,10.66,10.73,"1,993,440","303,572,000" +"May 09, 2014",10.42,10.84,10.42,10.75,"2,586,370","293,706,000" +"May 08, 2014",10.51,10.78,10.44,10.45,"2,346,290","295,869,000" +"May 07, 2014",10.34,11.01,10.24,10.51,"3,668,840","290,864,000" +"May 06, 2014",10.21,10.55,9.84,10.33,"4,018,180","286,760,000" +"May 05, 2014",10.31,10.38,10.15,10.18,"1,638,510","289,454,000" +"May 04, 2014",10.30,10.37,10.20,10.32,"1,260,130","288,866,000" +"May 03, 2014",10.52,10.55,10.10,10.31,"2,928,390","294,608,000" +"May 02, 2014",11.13,11.13,10.43,10.50,"3,393,190","311,470,000" +"May 01, 2014",10.93,11.38,10.90,11.10,"4,444,330","305,458,000" +"Apr 30, 2014",10.40,11.12,10.31,10.90,"7,592,450","290,501,000" +"Apr 29, 2014",10.12,10.47,9.98,10.40,"3,346,380","282,301,000" +"Apr 28, 2014",9.79,10.33,9.71,10.13,"3,537,560","272,731,000" +"Apr 27, 2014",10.56,10.65,9.88,9.92,"3,349,260","293,837,000" +"Apr 26, 2014",10.81,10.85,10.39,10.57,"3,156,250","300,329,000" +"Apr 25, 2014",12.54,12.55,10.47,10.79,"13,003,700","347,939,000" +"Apr 24, 2014",12.14,12.63,11.85,12.55,"4,714,780","336,492,000" +"Apr 23, 2014",12.04,12.21,11.98,12.13,"2,381,190","333,391,000" +"Apr 22, 2014",12.50,12.61,12.05,12.07,"2,969,980","345,711,000" +"Apr 21, 2014",12.56,12.93,12.35,12.50,"3,872,040","347,125,000" +"Apr 20, 2014",12.86,13.12,12.43,12.62,"6,195,390","354,908,000" +"Apr 19, 2014",12.05,12.89,11.64,12.82,"6,728,010","332,274,000" +"Apr 18, 2014",12.46,12.64,11.68,12.06,"8,631,860","343,401,000" +"Apr 17, 2014",13.42,13.74,12.22,12.52,"10,919,300","369,542,000" +"Apr 16, 2014",13.30,14.22,12.69,13.37,"17,352,400","365,869,000" +"Apr 15, 2014",11.46,13.44,11.31,13.25,"15,088,900","314,953,000" +"Apr 14, 2014",10.39,11.69,10.01,11.52,"11,481,300","285,072,000" +"Apr 13, 2014",10.66,10.96,9.68,10.31,"6,250,360","292,420,000" +"Apr 12, 2014",10.90,11.56,10.59,10.66,"7,740,060","298,698,000" +"Apr 11, 2014",8.42,11.37,8.18,10.95,"18,745,900","230,520,000" +"Apr 10, 2014",11.19,11.28,8.13,8.46,"15,032,300","305,788,000" +"Apr 09, 2014",11.38,11.51,11.15,11.19,"2,084,940","310,700,000" +"Apr 08, 2014",11.21,11.65,11.11,11.36,"3,435,810","305,773,000" +"Apr 07, 2014",11.66,11.93,11.26,11.26,"3,903,230","317,608,000" +"Apr 06, 2014",11.18,11.90,11.09,11.64,"5,093,420","304,340,000" +"Apr 05, 2014",11.00,11.24,10.86,11.20,"3,023,900","299,206,000" +"Apr 04, 2014",11.07,11.39,10.72,11.02,"5,857,970","300,564,000" +"Apr 03, 2014",11.26,11.26,10.29,11.05,"10,985,500","305,579,000" +"Apr 02, 2014",13.09,13.37,10.94,11.29,"14,966,900","354,825,000" +"Apr 01, 2014",12.77,13.67,12.76,13.13,"7,346,120","345,810,000" +"Mar 31, 2014",13.15,13.62,12.59,12.75,"7,248,790","355,481,000" +"Mar 30, 2014",13.45,13.55,12.64,13.14,"10,933,600","363,232,000" +"Mar 29, 2014",13.91,13.95,13.45,13.45,"3,442,020","375,303,000" +"Mar 28, 2014",12.66,14.73,12.39,13.74,"20,549,800","341,235,000" +"Mar 27, 2014",16.28,16.28,12.48,12.48,"25,956,800","438,305,000" +"Mar 26, 2014",16.29,16.81,16.14,16.27,"7,946,950","438,103,000" +"Mar 25, 2014",16.23,16.39,15.82,16.30,"6,448,800","435,960,000" +"Mar 24, 2014",15.30,16.19,14.88,16.19,"8,181,220","410,593,000" +"Mar 23, 2014",15.71,15.75,15.32,15.36,"2,493,740","421,272,000" +"Mar 22, 2014",15.64,15.84,15.23,15.71,"6,305,450","418,879,000" +"Mar 21, 2014",16.40,17.07,14.95,15.70,"18,958,100","438,842,000" +"Mar 20, 2014",17.17,17.17,15.76,16.47,"15,946,500","458,814,000" +"Mar 19, 2014",19.45,20.98,17.23,17.24,"35,045,000","519,293,000" +"Mar 18, 2014",17.29,19.83,17.11,19.42,"28,101,700","461,066,000" +"Mar 17, 2014",17.35,17.51,17.07,17.31,"6,764,140","461,913,000" +"Mar 16, 2014",16.89,17.50,16.86,17.35,"5,627,180","449,390,000" +"Mar 15, 2014",16.60,17.00,16.56,16.90,"3,080,560","441,064,000" +"Mar 14, 2014",17.00,17.06,16.48,16.59,"4,006,980","451,061,000" +"Mar 13, 2014",17.16,17.19,16.89,17.02,"4,116,820","454,839,000" +"Mar 12, 2014",16.10,17.24,16.10,17.18,"12,417,500","426,302,000" +"Mar 11, 2014",16.01,16.23,15.85,16.14,"3,714,800","423,295,000" +"Mar 10, 2014",15.98,16.52,15.77,16.01,"5,340,680","422,208,000" +"Mar 09, 2014",15.41,16.37,15.17,16.00,"6,666,580","406,495,000" +"Mar 08, 2014",15.86,16.10,15.16,15.41,"5,923,750","417,867,000" +"Mar 07, 2014",16.48,16.59,15.60,15.85,"6,222,120","433,783,000" +"Mar 06, 2014",16.38,16.91,16.09,16.46,"8,044,810","430,457,000" +"Mar 05, 2014",16.99,17.29,15.70,16.34,"11,390,300","446,077,000" +"Mar 04, 2014",14.29,18.55,14.15,17.07,"47,109,100","374,656,000" +"Mar 03, 2014",12.78,14.46,12.23,14.27,"17,573,800","334,685,000" +"Mar 02, 2014",13.66,13.71,12.72,12.74,"3,812,480","357,177,000" +"Mar 01, 2014",13.23,13.82,13.04,13.65,"3,267,220","345,571,000" +"Feb 28, 2014",14.29,14.29,13.07,13.23,"6,549,690","372,792,000" +"Feb 27, 2014",14.26,14.54,13.89,14.29,"3,859,700","371,645,000" +"Feb 26, 2014",13.80,14.90,13.69,14.23,"11,189,500","359,410,000" +"Feb 25, 2014",14.50,14.50,11.41,13.82,"23,785,700","377,145,000" +"Feb 24, 2014",15.42,15.46,14.31,14.55,"7,749,270","400,579,000" +"Feb 23, 2014",14.98,16.16,14.78,15.49,"8,169,300","388,743,000" +"Feb 22, 2014",13.92,15.22,13.67,14.94,"6,373,580","360,619,000" +"Feb 21, 2014",13.98,14.36,13.18,13.89,"7,258,070","361,895,000" +"Feb 20, 2014",15.70,15.80,13.92,13.98,"9,196,220","406,015,000" +"Feb 19, 2014",15.56,15.84,15.49,15.73,"2,741,110","401,899,000" +"Feb 18, 2014",15.47,15.94,15.38,15.62,"2,986,580","399,311,000" +"Feb 17, 2014",15.14,16.26,15.02,15.49,"5,834,890","390,157,000" +"Feb 16, 2014",16.09,16.55,14.53,15.20,"7,650,140","414,206,000" +"Feb 15, 2014",16.45,16.50,15.76,16.17,"3,971,300","422,930,000" +"Feb 14, 2014",15.37,17.05,13.31,16.41,"24,859,900","394,511,000" +"Feb 13, 2014",16.93,17.12,15.26,15.29,"10,353,300","434,127,000" +"Feb 12, 2014",17.41,17.47,16.75,16.95,"5,629,570","446,044,000" +"Feb 11, 2014",17.76,18.69,16.77,17.46,"16,089,200","454,561,000" +"Feb 10, 2014",18.30,18.69,14.13,17.73,"27,097,100","467,936,000" +"Feb 09, 2014",18.02,18.83,17.53,18.22,"5,744,230","460,532,000" +"Feb 08, 2014",18.53,18.98,17.80,18.08,"6,965,790","473,073,000" +"Feb 07, 2014",19.90,19.90,17.70,18.54,"16,757,700","507,590,000" +"Feb 06, 2014",20.86,20.89,19.82,19.91,"7,828,450","531,339,000" +"Feb 05, 2014",21.53,21.79,20.78,20.78,"4,936,760","547,538,000" +"Feb 04, 2014",21.90,21.97,21.35,21.46,"4,879,620","556,177,000" +"Feb 03, 2014",22.37,22.52,21.60,21.91,"3,524,210","567,762,000" +"Feb 02, 2014",22.50,23.01,22.17,22.40,"3,546,110","570,552,000" +"Feb 01, 2014",22.10,23.38,22.08,22.47,"6,694,190","559,715,000" +"Jan 31, 2014",21.65,22.13,21.49,22.13,"2,952,510","547,740,000" +"Jan 30, 2014",21.91,22.09,21.01,21.69,"8,373,710","553,665,000" +"Jan 29, 2014",21.42,22.34,21.42,21.92,"6,053,630","540,424,000" +"Jan 28, 2014",20.12,22.68,20.05,21.55,"15,500,400","506,991,000" +"Jan 27, 2014",24.13,24.55,19.66,20.02,"16,380,200","607,439,000" +"Jan 26, 2014",23.20,25.08,22.54,24.12,"12,199,200","583,587,000" +"Jan 25, 2014",20.70,23.65,20.39,23.08,"11,953,200","520,190,000" +"Jan 24, 2014",22.30,22.30,19.56,20.72,"24,376,400","559,690,000" +"Jan 23, 2014",23.65,23.96,22.24,22.38,"9,875,320","593,147,000" +"Jan 22, 2014",24.85,24.89,23.16,23.65,"10,957,200","622,754,000" +"Jan 21, 2014",25.20,25.58,24.66,24.73,"4,743,190","631,140,000" +"Jan 20, 2014",25.43,25.74,24.90,25.20,"6,186,070","636,076,000" +"Jan 19, 2014",24.56,25.44,24.09,25.44,"6,974,650","613,694,000" +"Jan 18, 2014",23.81,24.55,23.75,24.55,"5,190,400","594,282,000" +"Jan 17, 2014",24.40,24.58,23.19,23.71,"10,610,700","608,196,000" +"Jan 16, 2014",25.27,25.54,24.41,24.46,"7,030,480","629,109,000" +"Jan 15, 2014",24.10,25.78,23.99,25.22,"12,136,300","599,368,000" +"Jan 14, 2014",24.28,24.74,23.78,24.10,"7,753,650","603,213,000" +"Jan 13, 2014",25.13,25.13,23.51,24.27,"16,726,300","623,662,000" +"Jan 12, 2014",27.05,27.42,24.56,25.09,"20,433,500","670,489,000" +"Jan 11, 2014",24.99,27.34,24.75,26.79,"24,313,000","618,545,000" +"Jan 10, 2014",24.45,25.11,23.63,24.93,"9,761,000","604,555,000" +"Jan 09, 2014",24.49,25.23,23.16,24.43,"20,669,400","604,687,000" +"Jan 08, 2014",22.84,25.53,21.81,24.39,"45,716,500","563,356,000" +"Jan 07, 2014",29.24,30.49,23.25,23.25,"44,133,600","720,229,000" +"Jan 06, 2014",26.91,32.06,26.52,29.22,"55,258,000","661,917,000" +"Jan 05, 2014",25.04,28.00,24.80,26.83,"29,995,000","615,008,000" +"Jan 04, 2014",24.81,25.61,24.18,25.11,"12,141,900","608,748,000" +"Jan 03, 2014",25.67,25.93,23.99,24.82,"21,122,000","628,948,000" +"Jan 02, 2014",24.70,26.59,24.28,25.76,"24,848,700","604,650,000" +"Jan 01, 2014",24.35,25.01,24.31,24.62,"8,092,540","595,241,000" +"Dec 31, 2013",24.51,24.60,23.71,24.35,"7,446,870","598,381,000" +"Dec 30, 2013",23.89,24.95,23.74,24.38,"12,439,600","582,721,000" +"Dec 29, 2013",22.56,24.39,22.20,24.07,"11,384,200","549,577,000" +"Dec 28, 2013",23.19,23.22,21.93,22.56,"11,003,700","564,204,000" +"Dec 27, 2013",24.81,25.27,22.26,23.27,"31,112,200","602,608,000" +"Dec 26, 2013",21.65,25.42,21.65,24.76,-,"525,226,000" +"Dec 25, 2013",17.65,21.15,17.09,21.15,-,"427,762,000" +"Dec 24, 2013",17.81,18.11,17.09,17.64,-,"431,173,000" +"Dec 23, 2013",16.74,18.04,16.69,17.89,-,"404,707,000" +"Dec 22, 2013",16.60,18.23,16.19,16.86,-,"401,059,000" +"Dec 21, 2013",17.31,18.97,16.05,16.73,-,"417,609,000" +"Dec 20, 2013",19.85,21.95,16.88,17.57,-,"478,564,000" +"Dec 19, 2013",13.43,20.11,13.43,19.91,-,"323,026,000" +"Dec 18, 2013",21.85,21.90,9.63,13.39,-,"525,407,000" +"Dec 17, 2013",24.43,26.12,19.79,21.97,-,"586,726,000" +"Dec 16, 2013",31.39,31.60,23.76,24.64,-,"752,925,000" +"Dec 15, 2013",30.46,31.71,28.21,31.28,-,"729,656,000" +"Dec 14, 2013",31.45,31.83,29.82,30.38,-,"752,325,000" +"Dec 13, 2013",31.65,33.73,29.90,31.20,-,"756,153,000" +"Dec 12, 2013",31.23,32.44,29.84,31.59,-,"745,197,000" +"Dec 11, 2013",36.29,37.17,28.95,30.98,-,"864,654,000" +"Dec 10, 2013",31.50,36.69,31.50,36.29,-,"749,614,000" +"Dec 09, 2013",27.21,33.02,26.45,31.57,-,"646,640,000" +"Dec 08, 2013",23.18,27.48,21.20,27.27,-,"549,989,000" +"Dec 07, 2013",29.74,30.74,20.80,23.29,-,"704,611,000" +"Dec 06, 2013",37.46,37.64,29.06,29.84,-,"886,330,000" +"Dec 05, 2013",44.53,44.53,31.14,37.75,-,"1,052,120,000" +"Dec 04, 2013",39.32,45.73,37.90,44.73,-,"927,859,000" +"Dec 03, 2013",33.35,39.79,31.12,39.79,-,"785,826,000" +"Dec 02, 2013",34.47,35.82,27.25,33.18,-,"811,082,000" +"Dec 01, 2013",40.57,42.03,27.86,34.74,-,"953,397,000" +"Nov 30, 2013",36.94,43.78,35.01,40.47,-,"866,912,000" +"Nov 29, 2013",44.37,47.94,28.61,37.74,-,"1,039,720,000" +"Nov 28, 2013",38.99,53.15,36.86,43.39,-,"912,390,000" +"Nov 27, 2013",19.91,39.04,19.04,39.04,-,"465,273,000" +"Nov 26, 2013",12.38,20.35,11.81,20.35,-,"288,874,000" +"Nov 25, 2013",10.32,12.36,10.21,12.27,-,"240,567,000" +"Nov 24, 2013",10.59,10.81,9.50,10.41,-,"246,542,000" +"Nov 23, 2013",10.12,11.08,10.05,10.61,-,"235,214,000" +"Nov 22, 2013",9.36,10.35,8.81,10.13,-,"217,402,000" +"Nov 21, 2013",8.01,9.51,7.79,9.35,-,"185,795,000" +"Nov 20, 2013",7.96,8.21,6.00,7.98,-,"184,464,000" +"Nov 19, 2013",9.42,10.27,6.66,8.03,-,"217,921,000" +"Nov 18, 2013",4.13,9.89,3.74,9.37,-,"95,311,600" +"Nov 17, 2013",4.33,4.40,4.09,4.09,-,"99,881,500" +"Nov 16, 2013",4.19,4.42,4.18,4.30,-,"96,603,200" +"Nov 15, 2013",4.27,4.42,4.07,4.21,-,"98,318,100" +"Nov 14, 2013",4.11,4.39,4.07,4.29,-,"94,403,200" +"Nov 13, 2013",4.02,4.30,3.96,4.11,-,"92,196,100" +"Nov 12, 2013",4.01,4.09,3.89,3.98,-,"91,997,300" +"Nov 11, 2013",3.91,4.10,3.70,4.00,-,"89,534,800" +"Nov 10, 2013",4.34,4.34,3.25,3.93,-,"99,112,700" +"Nov 09, 2013",4.61,4.65,3.80,4.22,-,"105,183,000" +"Nov 08, 2013",4.38,4.80,4.35,4.61,-,"99,797,700" +"Nov 07, 2013",3.36,4.55,3.35,4.39,-,"76,482,000" +"Nov 06, 2013",3.04,3.51,3.00,3.39,-,"69,168,900" +"Nov 05, 2013",3.08,3.14,2.87,3.04,-,"69,993,500" +"Nov 04, 2013",2.90,3.17,2.77,3.08,-,"65,752,700" +"Nov 03, 2013",2.72,3.32,2.48,2.88,-,"61,520,100" +"Nov 02, 2013",2.46,2.75,2.37,2.70,-,"55,624,300" +"Nov 01, 2013",2.34,2.48,2.33,2.45,-,"52,967,400" +"Oct 31, 2013",2.28,2.38,2.21,2.36,-,"51,405,800" +"Oct 30, 2013",2.13,2.31,2.11,2.29,-,"47,999,300" +"Oct 29, 2013",2.17,2.22,2.12,2.13,-,"48,894,400" +"Oct 28, 2013",2.13,2.23,2.11,2.18,-,"47,813,500" +"Oct 27, 2013",2.20,2.27,2.09,2.13,-,"49,469,600" +"Oct 26, 2013",2.16,2.30,2.15,2.21,-,"48,443,500" +"Oct 25, 2013",2.29,2.65,2.12,2.18,-,"51,325,700" +"Oct 24, 2013",2.06,2.39,1.95,2.27,-,"45,984,300" +"Oct 23, 2013",1.70,2.37,1.69,2.05,-,"37,943,700" +"Oct 22, 2013",1.82,1.84,1.64,1.70,-,"40,604,700" +"Oct 21, 2013",1.93,1.95,1.78,1.82,-,"43,015,300" +"Oct 20, 2013",1.87,1.96,1.87,1.93,-,"41,580,100" +"Oct 19, 2013",1.91,2.00,1.82,1.88,-,"42,318,300" +"Oct 18, 2013",1.92,1.94,1.88,1.90,-,"42,499,100" +"Oct 17, 2013",1.92,1.96,1.88,1.91,-,"42,467,400" +"Oct 16, 2013",1.97,2.04,1.85,1.92,-,"43,632,900" +"Oct 15, 2013",2.06,2.08,1.90,1.96,-,"45,406,100" +"Oct 14, 2013",2.15,2.17,2.03,2.05,-,"47,411,600" +"Oct 13, 2013",2.12,2.19,2.10,2.13,-,"46,766,600" +"Oct 12, 2013",2.07,2.14,2.06,2.12,-,"45,513,300" +"Oct 11, 2013",2.03,2.22,1.91,2.07,-,"44,514,200" +"Oct 10, 2013",1.93,2.38,1.85,2.03,-,"42,394,000" +"Oct 09, 2013",1.98,2.00,1.86,1.92,-,"43,429,000" +"Oct 08, 2013",2.10,2.11,1.89,1.98,-,"45,870,300" +"Oct 07, 2013",2.17,2.20,2.08,2.10,-,"47,545,900" +"Oct 06, 2013",2.13,2.20,2.12,2.17,-,"46,586,200" +"Oct 05, 2013",2.19,2.22,2.12,2.15,-,"47,805,900" +"Oct 04, 2013",2.18,2.26,2.18,2.20,-,"47,418,000" +"Oct 03, 2013",1.98,2.18,1.92,2.17,-,"43,020,500" +"Oct 02, 2013",2.42,2.47,1.62,1.97,-,"52,580,700" +"Oct 01, 2013",2.34,2.51,2.33,2.42,-,"50,834,400" +"Sep 30, 2013",2.30,2.45,2.23,2.35,-,"49,805,700" +"Sep 29, 2013",2.27,2.40,2.25,2.30,-,"49,047,900" +"Sep 28, 2013",2.39,2.40,2.23,2.25,-,"51,699,800" +"Sep 27, 2013",2.40,2.49,2.36,2.40,-,"51,857,200" +"Sep 26, 2013",2.37,2.53,2.37,2.39,-,"51,028,000" +"Sep 25, 2013",2.47,2.51,2.37,2.37,-,"53,168,400" +"Sep 24, 2013",2.47,2.50,2.42,2.47,-,"53,139,300" +"Sep 23, 2013",2.53,2.63,2.46,2.47,-,"54,240,500" +"Sep 22, 2013",2.53,2.64,2.49,2.53,-,"54,142,400" +"Sep 21, 2013",2.48,2.57,2.47,2.51,-,"53,085,600" +"Sep 20, 2013",2.61,2.72,2.46,2.48,-,"55,805,000" +"Sep 19, 2013",2.55,2.63,2.55,2.62,-,"54,423,900" +"Sep 18, 2013",2.60,2.63,2.54,2.56,-,"55,497,300" +"Sep 17, 2013",2.63,2.65,2.48,2.60,-,"56,009,200" +"Sep 16, 2013",2.65,2.68,2.60,2.63,-,"56,288,200" +"Sep 15, 2013",2.59,2.72,2.55,2.64,-,"54,890,100" +"Sep 14, 2013",2.66,2.68,2.52,2.54,-,"56,435,100" +"Sep 13, 2013",2.69,2.74,2.60,2.67,-,"56,941,900" +"Sep 12, 2013",2.75,2.75,2.66,2.70,-,"58,116,300" +"Sep 11, 2013",2.64,2.81,2.61,2.72,-,"55,825,700" +"Sep 10, 2013",2.73,2.73,2.62,2.64,-,"57,610,700" +"Sep 09, 2013",2.73,2.76,2.65,2.73,-,"57,564,700" +"Sep 08, 2013",2.70,2.77,2.67,2.73,-,"56,907,400" +"Sep 07, 2013",2.68,2.76,2.67,2.71,-,"56,314,500" +"Sep 06, 2013",2.78,2.84,2.65,2.69,-,"58,296,100" +"Sep 05, 2013",2.82,2.95,2.71,2.75,-,"58,978,900" +"Sep 04, 2013",2.60,3.19,2.60,2.81,-,"54,374,100" +"Sep 03, 2013",2.55,2.62,2.49,2.60,-,"53,347,900" +"Sep 02, 2013",2.57,2.74,2.54,2.56,-,"53,667,700" +"Sep 01, 2013",2.59,2.76,2.54,2.58,-,"53,981,600" +"Aug 31, 2013",2.66,2.69,2.55,2.58,-,"55,259,800" +"Aug 30, 2013",2.54,2.73,2.51,2.66,-,"52,649,500" +"Aug 29, 2013",2.54,2.58,2.52,2.55,-,"52,612,100" +"Aug 28, 2013",2.58,2.60,2.51,2.52,-,"53,333,500" +"Aug 27, 2013",2.57,2.65,2.49,2.57,-,"53,123,200" +"Aug 26, 2013",2.58,2.65,2.56,2.57,-,"53,225,200" +"Aug 25, 2013",2.68,2.71,2.52,2.59,-,"55,274,700" +"Aug 24, 2013",2.74,2.78,2.67,2.69,-,"56,421,100" +"Aug 23, 2013",2.78,2.88,2.67,2.72,-,"57,221,800" +"Aug 22, 2013",2.69,2.78,2.59,2.75,-,"55,332,200" +"Aug 21, 2013",2.77,2.84,2.59,2.70,-,"56,892,500" +"Aug 20, 2013",2.82,2.88,2.76,2.78,-,"57,817,600" +"Aug 19, 2013",2.80,2.89,2.74,2.82,-,"57,253,600" +"Aug 18, 2013",2.80,2.86,2.77,2.80,-,"57,183,000" +"Aug 17, 2013",2.72,2.84,2.69,2.82,-,"55,404,000" +"Aug 16, 2013",2.76,2.79,2.70,2.72,-,"56,243,000" +"Aug 15, 2013",2.74,2.83,2.69,2.76,-,"55,615,700" +"Aug 14, 2013",2.76,2.83,2.69,2.73,-,"56,028,000" +"Aug 13, 2013",2.66,2.76,2.62,2.74,-,"53,831,200" +"Aug 12, 2013",2.69,2.72,2.58,2.65,-,"54,534,200" +"Aug 11, 2013",2.55,2.72,2.53,2.69,-,"51,564,700" +"Aug 10, 2013",2.69,2.71,2.56,2.56,-,"54,201,200" +"Aug 09, 2013",2.71,2.76,2.66,2.68,-,"54,639,500" +"Aug 08, 2013",2.75,2.81,2.67,2.70,-,"55,423,400" +"Aug 07, 2013",2.82,2.82,2.70,2.76,-,"56,705,800" +"Aug 06, 2013",2.84,2.90,2.79,2.82,-,"57,073,600" +"Aug 05, 2013",3.00,3.03,2.82,2.83,-,"60,085,300" +"Aug 04, 2013",3.01,3.05,2.94,3.01,-,"60,240,700" +"Aug 03, 2013",2.84,3.12,2.81,2.96,-,"56,787,100" +"Aug 02, 2013",2.94,2.97,2.82,2.84,-,"58,698,900" +"Aug 01, 2013",2.87,3.01,2.85,2.91,-,"57,264,600" +"Jul 31, 2013",3.00,3.03,2.84,2.87,-,"59,718,400" +"Jul 30, 2013",2.97,3.00,2.88,2.99,-,"59,070,500" +"Jul 29, 2013",2.94,3.04,2.94,2.96,-,"58,407,100" +"Jul 28, 2013",2.88,3.03,2.84,2.98,-,"57,167,200" +"Jul 27, 2013",2.90,2.94,2.84,2.88,-,"57,328,700" +"Jul 26, 2013",2.98,2.99,2.83,2.90,-,"58,943,000" +"Jul 25, 2013",2.95,3.02,2.92,2.97,-,"58,178,300" +"Jul 24, 2013",2.99,2.99,2.88,2.94,-,"58,868,500" +"Jul 23, 2013",2.89,3.01,2.88,2.99,-,"56,792,800" +"Jul 22, 2013",2.95,2.95,2.86,2.89,-,"57,698,700" +"Jul 21, 2013",2.87,2.95,2.81,2.92,-,"56,298,200" +"Jul 20, 2013",2.96,3.01,2.86,2.86,-,"58,032,500" +"Jul 19, 2013",2.88,3.05,2.80,2.96,-,"56,367,600" +"Jul 18, 2013",3.15,3.15,2.76,2.89,-,"61,435,200" +"Jul 17, 2013",3.08,3.17,3.06,3.15,-,"59,995,800" +"Jul 16, 2013",3.00,3.18,2.95,3.10,-,"58,400,000" +"Jul 15, 2013",2.87,3.06,2.85,2.98,-,"55,861,000" +"Jul 14, 2013",2.93,2.97,2.78,2.91,-,"56,845,500" +"Jul 13, 2013",2.81,2.91,2.67,2.90,-,"54,422,000" +"Jul 12, 2013",2.72,2.91,2.70,2.79,-,"52,706,200" +"Jul 11, 2013",2.84,2.87,2.64,2.73,-,"54,838,700" +"Jul 10, 2013",2.61,2.81,2.58,2.81,-,"50,357,000" +"Jul 09, 2013",2.58,2.65,2.48,2.61,-,"49,803,200" +"Jul 08, 2013",2.71,2.74,2.49,2.61,-,"52,149,300" +"Jul 07, 2013",2.46,2.66,2.38,2.66,-,"47,204,600" +"Jul 06, 2013",2.42,2.62,2.37,2.52,-,"46,474,600" +"Jul 05, 2013",2.71,2.72,2.33,2.43,-,"51,849,500" +"Jul 04, 2013",2.68,2.78,2.49,2.73,-,"51,159,000" +"Jul 03, 2013",2.85,3.03,2.61,2.62,-,"54,356,500" +"Jul 02, 2013",2.95,3.03,2.81,2.83,-,"56,226,500" +"Jul 01, 2013",3.01,3.30,2.88,2.95,-,"57,266,300" +"Jun 30, 2013",2.79,3.00,2.77,2.98,-,"52,983,200" +"Jun 29, 2013",2.76,2.93,2.70,2.79,-,"52,385,700" +"Jun 28, 2013",3.04,3.04,2.67,2.75,-,"57,524,700" +"Jun 27, 2013",2.88,3.03,2.84,3.02,-,"54,479,500" +"Jun 26, 2013",2.81,2.95,2.75,2.86,-,"52,981,700" +"Jun 25, 2013",2.85,2.91,2.77,2.82,-,"53,693,400" +"Jun 24, 2013",3.13,3.15,2.71,2.87,-,"58,990,400" +"Jun 23, 2013",2.90,3.34,2.90,3.12,-,"54,440,600" +"Jun 22, 2013",2.86,3.58,2.66,2.92,-,"53,719,800" +"Jun 21, 2013",2.33,2.87,2.27,2.87,-,"43,568,400" +"Jun 20, 2013",2.30,2.40,2.27,2.29,-,"42,968,900" +"Jun 19, 2013",2.30,2.34,2.25,2.30,-,"43,009,600" +"Jun 18, 2013",2.28,2.37,2.19,2.31,-,"42,507,000" +"Jun 17, 2013",2.14,2.29,2.09,2.28,-,"39,791,100" +"Jun 16, 2013",2.09,2.15,2.02,2.13,-,"38,754,600" +"Jun 15, 2013",2.14,2.21,2.05,2.11,-,"39,693,000" +"Jun 14, 2013",2.27,2.29,2.09,2.13,-,"42,035,700" +"Jun 13, 2013",2.40,2.49,2.23,2.27,-,"44,356,700" +"Jun 12, 2013",2.41,2.45,2.31,2.38,-,"44,532,400" +"Jun 11, 2013",2.49,2.50,2.18,2.40,-,"45,951,500" +"Jun 10, 2013",2.38,2.58,2.26,2.49,-,"43,883,900" +"Jun 09, 2013",2.55,2.59,2.07,2.38,-,"46,911,500" +"Jun 08, 2013",2.60,2.66,2.54,2.56,-,"47,770,700" +"Jun 07, 2013",2.78,2.79,2.51,2.60,-,"50,890,900" +"Jun 06, 2013",2.88,2.91,2.74,2.75,-,"52,595,600" +"Jun 05, 2013",2.87,2.99,2.81,2.86,-,"52,338,100" +"Jun 04, 2013",2.70,2.90,2.70,2.87,-,"49,268,800" +"Jun 03, 2013",2.73,2.75,2.61,2.73,-,"49,688,400" +"Jun 02, 2013",2.83,2.86,2.56,2.73,-,"51,378,100" +"Jun 01, 2013",2.94,2.97,2.80,2.83,-,"53,372,200" +"May 31, 2013",2.97,2.99,2.69,2.96,-,"53,813,700" +"May 30, 2013",3.08,3.09,2.88,2.97,-,"55,640,200" +"May 29, 2013",3.09,3.12,3.02,3.10,-,"55,814,300" +"May 28, 2013",3.10,3.13,3.02,3.09,-,"55,916,500" +"May 27, 2013",3.23,3.26,3.02,3.10,-,"58,130,800" +"May 26, 2013",3.12,3.33,3.09,3.25,-,"56,123,900" +"May 25, 2013",3.19,3.20,3.05,3.12,-,"57,165,800" +"May 24, 2013",3.17,3.19,3.04,3.18,-,"56,747,200" +"May 23, 2013",3.12,3.19,3.09,3.18,-,"55,727,000" +"May 22, 2013",3.09,3.14,3.03,3.12,-,"55,165,300" +"May 21, 2013",3.19,3.22,3.04,3.09,-,"56,887,600" +"May 20, 2013",3.31,3.32,3.15,3.18,-,"58,962,900" +"May 19, 2013",3.30,3.41,3.19,3.30,-,"58,645,400" +"May 18, 2013",3.20,3.36,3.13,3.29,-,"56,721,100" +"May 17, 2013",2.89,3.34,2.87,3.19,-,"51,195,900" +"May 16, 2013",2.93,2.97,2.69,2.92,-,"51,790,900" +"May 15, 2013",2.82,3.04,2.64,2.94,-,"49,842,500" +"May 14, 2013",3.28,3.33,2.78,2.82,-,"57,812,000" +"May 13, 2013",3.26,3.37,3.20,3.28,-,"57,363,200" +"May 12, 2013",3.36,3.42,3.22,3.27,-,"59,052,900" +"May 11, 2013",3.46,3.48,3.30,3.35,-,"60,658,000" +"May 10, 2013",3.41,3.63,3.37,3.44,-,"59,588,000" +"May 09, 2013",3.40,3.44,3.29,3.42,-,"59,337,100" +"May 08, 2013",3.28,3.49,3.28,3.41,-,"57,196,300" +"May 07, 2013",3.37,3.41,2.94,3.33,-,"58,588,300" +"May 06, 2013",3.59,3.78,3.12,3.37,-,"62,356,000" +"May 05, 2013",3.49,3.69,3.35,3.59,-,"60,525,000" +"May 04, 2013",3.03,3.64,2.90,3.48,-,"52,476,400" +"May 03, 2013",3.39,3.45,2.40,3.04,-,"58,607,400" +"May 02, 2013",3.78,4.04,3.01,3.37,-,"65,242,700" +"May 01, 2013",4.29,4.36,3.52,3.80,-,"73,901,200" +"Apr 30, 2013",4.40,4.57,4.17,4.30,-,"75,726,800" +"Apr 29, 2013",4.37,4.57,4.23,4.38,-,"74,952,700" +"Apr 28, 2013",4.30,4.40,4.18,4.35,-,"73,773,400" diff --git a/data/monero_price.csv b/data/monero_price.csv new file mode 100644 index 0000000..0b710b3 --- /dev/null +++ b/data/monero_price.csv @@ -0,0 +1,1372 @@ +Date,Open,High,Low,Close,Volume,Market Cap +"Feb 20, 2018",317.00,321.73,303.79,304.40,"71,114,700","4,989,710,000" +"Feb 19, 2018",299.70,319.73,297.65,316.49,"67,482,400","4,716,460,000" +"Feb 18, 2018",325.96,327.77,294.42,300.12,"68,135,100","5,128,420,000" +"Feb 17, 2018",296.00,334.71,293.13,325.67,"134,269,000","4,655,820,000" +"Feb 16, 2018",301.01,302.10,280.22,296.48,"64,320,200","4,733,640,000" +"Feb 15, 2018",276.08,304.78,269.32,303.25,"85,772,700","4,340,620,000" +"Feb 14, 2018",234.34,276.66,234.34,276.66,"116,137,000","3,683,460,000" +"Feb 13, 2018",247.99,248.88,230.03,234.69,"46,476,400","3,897,150,000" +"Feb 12, 2018",229.87,251.41,229.87,247.57,"45,760,100","3,611,420,000" +"Feb 11, 2018",249.44,249.44,219.23,229.49,"51,680,100","3,917,970,000" +"Feb 10, 2018",260.59,271.82,243.91,250.03,"76,435,300","4,092,070,000" +"Feb 09, 2018",247.82,260.84,233.44,260.43,"77,557,200","3,890,810,000" +"Feb 08, 2018",207.78,253.12,207.78,247.22,"81,312,200","3,261,220,000" +"Feb 07, 2018",210.73,231.25,191.86,207.28,"64,730,900","3,306,780,000" +"Feb 06, 2018",180.87,213.46,149.41,212.29,"100,344,000","2,837,430,000" +"Feb 05, 2018",219.04,221.74,167.14,179.49,"77,454,500","3,435,450,000" +"Feb 04, 2018",251.97,257.39,214.79,221.05,"48,981,700","3,951,030,000" +"Feb 03, 2018",236.51,256.98,215.60,251.59,"55,887,100","3,707,610,000" +"Feb 02, 2018",240.84,249.27,184.94,235.63,"122,696,000","3,774,700,000" +"Feb 01, 2018",273.88,279.78,228.39,240.97,"73,082,700","4,291,340,000" +"Jan 31, 2018",274.90,284.02,265.28,272.89,"67,649,500","4,306,290,000" +"Jan 30, 2018",317.36,318.01,268.68,274.02,"93,182,600","4,970,190,000" +"Jan 29, 2018",331.77,336.69,314.05,316.63,"55,323,000","5,194,670,000" +"Jan 28, 2018",322.96,337.16,322.96,332.17,"75,700,900","5,055,340,000" +"Jan 27, 2018",325.31,332.83,310.44,321.36,"66,614,100","5,090,880,000" +"Jan 26, 2018",316.60,328.78,292.48,323.69,"91,052,800","4,953,260,000" +"Jan 25, 2018",322.17,328.00,306.59,317.10,"76,537,300","5,039,370,000" +"Jan 24, 2018",308.93,323.19,299.46,317.40,"92,263,600","4,830,950,000" +"Jan 23, 2018",315.31,321.69,285.61,308.46,"116,898,000","4,929,480,000" +"Jan 22, 2018",348.91,356.04,288.79,315.90,"116,893,000","5,453,550,000" +"Jan 21, 2018",384.53,389.11,336.01,345.08,"126,395,000","6,008,720,000" +"Jan 20, 2018",367.63,403.49,358.77,383.79,"240,595,000","5,743,450,000" +"Jan 19, 2018",314.13,367.96,309.54,364.62,"199,852,000","4,906,340,000" +"Jan 18, 2018",320.60,347.11,303.35,316.47,"152,851,000","5,005,990,000" +"Jan 17, 2018",318.93,332.12,240.36,319.19,"192,937,000","4,978,850,000" +"Jan 16, 2018",415.93,418.99,261.20,320.04,"283,036,000","6,491,450,000" +"Jan 15, 2018",396.02,444.34,392.37,414.57,"264,782,000","6,179,110,000" +"Jan 14, 2018",420.34,444.01,384.31,399.52,"180,678,000","6,556,930,000" +"Jan 13, 2018",393.04,433.35,393.04,420.05,"248,705,000","6,129,540,000" +"Jan 12, 2018",358.62,394.78,347.32,394.78,"158,189,000","5,591,320,000" +"Jan 11, 2018",406.08,415.90,346.69,355.59,"187,722,000","6,329,790,000" +"Jan 10, 2018",413.25,419.06,370.52,407.74,"265,152,000","6,439,820,000" +"Jan 09, 2018",403.71,447.61,398.53,413.33,"522,438,000","6,289,410,000" +"Jan 08, 2018",458.35,469.70,357.54,405.07,"220,924,000","7,139,010,000" +"Jan 07, 2018",456.15,495.84,453.39,459.33,"262,443,000","7,103,000,000" +"Jan 06, 2018",385.37,452.77,380.21,452.77,"235,391,000","5,999,260,000" +"Jan 05, 2018",402.38,407.04,373.89,384.94,"182,618,000","6,262,550,000" +"Jan 04, 2018",414.41,419.72,383.54,403.05,"166,108,000","6,448,110,000" +"Jan 03, 2018",382.74,418.26,378.86,412.06,"180,190,000","5,953,920,000" +"Jan 02, 2018",359.06,387.79,359.06,383.42,"224,769,000","5,582,210,000" +"Jan 01, 2018",349.55,363.79,336.98,358.99,"110,244,000","5,434,340,000" +"Dec 31, 2017",329.00,356.77,327.41,349.03,"101,667,000","5,113,910,000" +"Dec 30, 2017",378.52,378.52,319.61,330.80,"140,463,000","5,882,180,000" +"Dec 29, 2017",381.30,387.56,358.07,377.37,"173,825,000","5,921,340,000" +"Dec 28, 2017",422.51,422.51,359.49,378.90,"162,717,000","6,561,210,000" +"Dec 27, 2017",381.30,442.60,381.30,421.85,"250,742,000","5,920,710,000" +"Dec 26, 2017",361.08,384.77,357.27,381.54,"161,342,000","5,605,310,000" +"Dec 25, 2017",339.69,365.87,323.20,360.78,"119,632,000","5,271,820,000" +"Dec 24, 2017",391.01,391.01,297.09,337.06,"134,675,000","6,062,810,000" +"Dec 23, 2017",349.76,417.65,344.38,382.04,"190,117,000","5,423,160,000" +"Dec 22, 2017",419.53,423.42,255.67,346.11,"334,617,000","6,504,920,000" +"Dec 21, 2017",470.29,470.29,390.55,417.98,"354,021,000","7,291,030,000" +"Dec 20, 2017",375.71,476.40,329.95,469.20,"498,648,000","5,823,300,000" +"Dec 19, 2017",381.07,406.03,346.94,377.24,"317,292,000","5,904,690,000" +"Dec 18, 2017",353.07,381.51,332.09,381.51,"217,306,000","5,469,410,000" +"Dec 17, 2017",328.06,365.24,327.27,351.37,"278,705,000","5,078,920,000" +"Dec 16, 2017",312.61,331.54,311.71,327.32,"164,861,000","4,839,760,000" +"Dec 15, 2017",325.61,326.08,296.08,312.32,"163,054,000","5,039,870,000" +"Dec 14, 2017",303.26,335.53,301.40,325.21,"261,053,000","4,692,810,000" +"Dec 13, 2017",307.43,330.35,284.74,305.75,"248,583,000","4,749,580,000" +"Dec 12, 2017",281.49,319.90,281.19,308.07,"271,786,000","4,348,820,000" +"Dec 11, 2017",244.95,281.03,244.14,279.67,"152,497,000","3,784,310,000" +"Dec 10, 2017",262.90,262.90,220.77,245.33,"142,120,000","4,061,590,000" +"Dec 09, 2017",277.27,281.40,250.39,262.53,"161,152,000","4,283,550,000" +"Dec 08, 2017",281.31,284.86,250.65,276.74,"201,497,000","4,346,000,000" +"Dec 07, 2017",277.87,300.32,263.17,280.86,"299,528,000","4,291,850,000" +"Dec 06, 2017",268.16,316.67,260.61,278.69,"543,884,000","4,140,770,000" +"Dec 05, 2017",211.13,272.64,208.89,269.48,"352,326,000","3,258,360,000" +"Dec 04, 2017",199.56,210.24,192.04,210.24,"74,534,400","3,079,850,000" +"Dec 03, 2017",203.37,209.09,191.25,200.05,"111,303,000","3,137,680,000" +"Dec 02, 2017",190.83,205.26,186.68,203.03,"80,791,100","2,943,520,000" +"Dec 01, 2017",179.72,191.85,169.76,190.94,"70,430,500","2,771,380,000" +"Nov 30, 2017",170.49,195.39,156.53,180.14,"128,112,000","2,627,490,000" +"Nov 29, 2017",203.91,214.28,165.33,168.15,"178,828,000","3,142,680,000" +"Nov 28, 2017",175.35,203.21,173.17,203.21,"179,179,000","2,701,720,000" +"Nov 27, 2017",162.92,173.39,159.95,173.39,"81,489,700","2,509,520,000" +"Nov 26, 2017",168.57,168.72,159.76,163.37,"61,100,400","2,595,920,000" +"Nov 25, 2017",160.00,170.10,160.00,168.44,"64,076,700","2,463,190,000" +"Nov 24, 2017",158.62,162.94,156.76,160.03,"69,178,000","2,441,330,000" +"Nov 23, 2017",166.11,172.92,156.45,158.61,"109,392,000","2,555,950,000" +"Nov 22, 2017",142.08,173.45,141.14,165.95,"189,472,000","2,184,930,000" +"Nov 21, 2017",136.10,142.21,131.37,141.74,"72,701,500","2,093,010,000" +"Nov 20, 2017",129.50,140.55,128.49,135.76,"59,945,400","1,990,900,000" +"Nov 19, 2017",130.72,133.62,127.21,129.48,"42,133,000","2,009,180,000" +"Nov 18, 2017",126.59,135.01,123.53,130.80,"62,156,400","1,945,200,000" +"Nov 17, 2017",120.02,126.70,119.25,126.70,"47,127,700","1,843,600,000" +"Nov 16, 2017",121.24,128.09,118.50,120.31,"74,944,100","1,861,940,000" +"Nov 15, 2017",122.24,124.72,119.19,121.37,"49,976,700","1,876,740,000" +"Nov 14, 2017",123.62,124.20,118.63,122.35,"53,544,800","1,896,990,000" +"Nov 13, 2017",128.96,136.53,120.92,123.40,"116,200,000","1,978,840,000" +"Nov 12, 2017",119.60,133.68,110.62,123.86,"144,948,000","1,834,630,000" +"Nov 11, 2017",105.75,127.11,103.88,119.62,"107,708,000","1,621,800,000" +"Nov 10, 2017",121.34,121.67,101.76,105.59,"84,614,000","1,860,390,000" +"Nov 09, 2017",112.53,123.41,112.22,120.78,"86,864,600","1,724,820,000" +"Nov 08, 2017",99.82,115.94,99.14,113.31,"79,822,900","1,529,550,000" +"Nov 07, 2017",104.23,104.75,95.05,99.76,"81,253,300","1,596,750,000" +"Nov 06, 2017",86.42,102.92,86.15,102.92,"103,722,000","1,323,540,000" +"Nov 05, 2017",87.31,88.04,86.04,86.35,"27,619,800","1,336,790,000" +"Nov 04, 2017",87.90,88.48,85.50,87.30,"23,011,500","1,345,360,000" +"Nov 03, 2017",83.53,90.14,83.53,87.99,"37,321,100","1,278,080,000" +"Nov 02, 2017",85.66,86.08,81.68,83.76,"48,608,100","1,310,390,000" +"Nov 01, 2017",87.65,88.20,84.73,85.72,"36,899,300","1,340,360,000" +"Oct 31, 2017",88.75,89.33,87.60,87.64,"28,704,900","1,356,840,000" +"Oct 30, 2017",88.59,90.49,88.04,88.84,"28,179,100","1,354,090,000" +"Oct 29, 2017",86.27,90.36,86.27,88.65,"38,368,700","1,318,160,000" +"Oct 28, 2017",86.91,87.76,85.71,86.31,"25,397,400","1,327,650,000" +"Oct 27, 2017",88.58,89.19,86.43,86.75,"27,939,000","1,352,700,000" +"Oct 26, 2017",88.17,89.87,88.02,88.58,"23,132,200","1,346,070,000" +"Oct 25, 2017",88.49,101.29,85.82,88.13,"59,952,100","1,350,650,000" +"Oct 24, 2017",85.16,92.35,83.47,88.40,"42,191,100","1,299,330,000" +"Oct 23, 2017",86.48,86.92,82.89,85.21,"26,261,800","1,319,200,000" +"Oct 22, 2017",88.18,89.04,85.52,86.58,"27,130,000","1,344,760,000" +"Oct 21, 2017",90.41,90.41,86.58,88.12,"25,267,200","1,378,290,000" +"Oct 20, 2017",88.71,92.73,88.07,90.54,"38,260,700","1,351,990,000" +"Oct 19, 2017",89.66,92.48,87.91,88.62,"35,302,300","1,366,060,000" +"Oct 18, 2017",91.19,91.26,86.54,89.54,"36,277,100","1,389,050,000" +"Oct 17, 2017",95.93,96.94,90.72,91.28,"43,866,200","1,460,870,000" +"Oct 16, 2017",94.99,97.97,93.05,95.90,"32,185,000","1,446,090,000" +"Oct 15, 2017",99.94,100.81,91.60,94.87,"34,188,200","1,520,300,000" +"Oct 14, 2017",95.06,103.13,93.73,100.23,"38,886,100","1,446,050,000" +"Oct 13, 2017",87.23,96.77,85.53,95.13,"63,578,800","1,326,720,000" +"Oct 12, 2017",87.56,88.63,86.46,87.09,"32,783,200","1,331,450,000" +"Oct 11, 2017",86.74,88.25,85.80,87.42,"21,103,400","1,318,540,000" +"Oct 10, 2017",85.61,88.41,84.27,86.82,"31,695,500","1,301,030,000" +"Oct 09, 2017",89.74,90.12,83.76,85.49,"38,063,700","1,363,380,000" +"Oct 08, 2017",91.39,92.20,89.74,89.77,"29,220,800","1,388,030,000" +"Oct 07, 2017",90.94,92.05,89.57,91.70,"22,617,600","1,380,750,000" +"Oct 06, 2017",91.91,92.94,90.23,91.19,"24,504,100","1,394,580,000" +"Oct 05, 2017",90.49,92.45,88.14,91.86,"27,697,400","1,373,110,000" +"Oct 04, 2017",92.95,93.65,89.05,90.41,"29,568,100","1,410,000,000" +"Oct 03, 2017",91.52,94.81,87.21,92.96,"44,289,800","1,387,960,000" +"Oct 02, 2017",93.56,93.80,90.98,91.54,"27,534,700","1,418,400,000" +"Oct 01, 2017",95.59,95.74,91.77,93.22,"25,936,500","1,448,800,000" +"Sep 30, 2017",94.44,96.33,94.07,95.76,"28,498,000","1,430,900,000" +"Sep 29, 2017",97.30,97.78,91.22,94.50,"38,972,400","1,473,750,000" +"Sep 28, 2017",100.97,101.14,95.48,97.23,"41,822,000","1,528,970,000" +"Sep 27, 2017",92.75,102.91,92.64,101.04,"51,634,900","1,404,030,000" +"Sep 26, 2017",93.81,95.31,91.60,93.13,"32,540,800","1,419,730,000" +"Sep 25, 2017",89.37,94.23,89.12,93.64,"28,114,300","1,352,120,000" +"Sep 24, 2017",91.76,91.81,88.00,89.50,"22,224,000","1,387,760,000" +"Sep 23, 2017",88.03,92.12,86.96,91.85,"26,372,900","1,329,730,000" +"Sep 22, 2017",86.17,89.54,84.33,88.17,"28,179,100","1,301,560,000" +"Sep 21, 2017",95.33,95.75,85.17,86.24,"34,290,500","1,439,880,000" +"Sep 20, 2017",97.64,98.09,93.37,95.57,"34,198,900","1,474,840,000" +"Sep 19, 2017",100.83,101.28,93.70,97.72,"48,249,700","1,522,630,000" +"Sep 18, 2017",93.81,102.02,93.81,100.57,"63,732,100","1,416,250,000" +"Sep 17, 2017",94.97,96.36,89.22,93.74,"41,008,200","1,433,270,000" +"Sep 16, 2017",100.11,106.12,91.41,95.29,"71,163,500","1,510,430,000" +"Sep 15, 2017",83.13,103.69,73.17,99.85,"176,154,000","1,253,940,000" +"Sep 14, 2017",111.29,120.39,82.65,83.04,"133,553,000","1,678,110,000" +"Sep 13, 2017",111.81,113.16,102.39,111.33,"88,162,900","1,685,390,000" +"Sep 12, 2017",112.72,115.69,110.49,111.89,"40,402,700","1,698,640,000" +"Sep 11, 2017",113.05,116.24,110.47,112.75,"30,605,900","1,702,970,000" +"Sep 10, 2017",115.64,115.77,103.17,112.33,"50,725,200","1,741,490,000" +"Sep 09, 2017",118.19,119.73,113.17,116.27,"39,220,400","1,779,350,000" +"Sep 08, 2017",120.28,132.57,113.30,118.04,"159,066,000","1,810,210,000" +"Sep 07, 2017",121.39,124.76,116.60,120.84,"62,655,700","1,826,360,000" +"Sep 06, 2017",118.78,122.31,114.32,121.63,"64,604,400","1,786,650,000" +"Sep 05, 2017",106.75,122.63,95.81,118.82,"113,378,000","1,605,070,000" +"Sep 04, 2017",126.23,126.23,101.73,106.17,"89,194,700","1,897,480,000" +"Sep 03, 2017",124.93,129.29,115.74,126.01,"92,631,100","1,877,380,000" +"Sep 02, 2017",141.35,141.40,121.96,124.80,"128,849,000","2,123,430,000" +"Sep 01, 2017",140.65,150.09,136.49,141.20,"163,961,000","2,112,260,000" +"Aug 31, 2017",131.95,141.97,131.21,140.41,"131,974,000","1,980,860,000" +"Aug 30, 2017",133.84,135.83,124.06,132.38,"106,543,000","2,008,790,000" +"Aug 29, 2017",144.24,144.50,128.02,133.03,"104,869,000","2,163,850,000" +"Aug 28, 2017",130.76,154.58,129.06,145.40,"216,036,000","1,961,250,000" +"Aug 27, 2017",137.59,138.88,124.81,130.68,"92,742,200","2,057,550,000" +"Aug 26, 2017",107.46,148.36,105.28,138.05,"301,843,000","1,606,920,000" +"Aug 25, 2017",86.47,108.36,85.34,108.26,"95,835,700","1,293,030,000" +"Aug 24, 2017",90.35,93.77,79.35,86.29,"70,187,100","1,351,030,000" +"Aug 23, 2017",91.01,99.71,85.51,90.33,"84,961,900","1,360,920,000" +"Aug 22, 2017",77.99,95.51,72.53,91.16,"150,286,000","1,166,240,000" +"Aug 21, 2017",54.67,95.08,52.87,77.82,"238,775,000","817,490,000" +"Aug 20, 2017",55.79,56.05,51.80,54.71,"15,702,600","834,239,000" +"Aug 19, 2017",46.97,58.03,46.97,55.96,"27,038,800","702,398,000" +"Aug 18, 2017",47.37,48.93,46.22,46.69,"14,517,200","708,081,000" +"Aug 17, 2017",48.82,49.46,47.05,47.45,"11,176,000","729,528,000" +"Aug 16, 2017",48.77,49.09,47.03,48.78,"12,423,400","728,672,000" +"Aug 15, 2017",49.97,50.16,45.72,48.74,"13,651,100","746,257,000" +"Aug 14, 2017",47.69,49.75,46.63,49.75,"14,023,000","711,941,000" +"Aug 13, 2017",49.38,50.15,45.46,47.76,"19,587,800","737,066,000" +"Aug 12, 2017",50.85,51.57,46.34,49.37,"17,349,200","758,739,000" +"Aug 11, 2017",49.31,51.56,48.93,50.65,"8,534,390","735,446,000" +"Aug 10, 2017",50.94,51.29,49.47,49.47,"9,147,740","759,514,000" +"Aug 09, 2017",51.94,53.34,49.74,50.96,"11,466,600","774,178,000" +"Aug 08, 2017",50.40,52.64,49.93,51.94,"12,471,600","750,929,000" +"Aug 07, 2017",47.67,50.21,47.24,50.21,"12,794,900","710,052,000" +"Aug 06, 2017",48.57,49.18,47.36,47.83,"8,254,240","723,258,000" +"Aug 05, 2017",45.18,49.49,45.18,48.58,"12,131,400","672,541,000" +"Aug 04, 2017",43.36,45.32,42.97,45.12,"7,794,340","645,208,000" +"Aug 03, 2017",43.80,44.31,43.23,43.36,"8,262,040","651,543,000" +"Aug 02, 2017",44.08,44.78,42.78,43.63,"8,111,580","655,515,000" +"Aug 01, 2017",39.88,45.04,39.81,44.15,"17,363,300","592,886,000" +"Jul 31, 2017",39.67,40.68,38.94,39.84,"13,138,500","589,540,000" +"Jul 30, 2017",43.95,43.95,39.55,39.62,"11,709,500","652,927,000" +"Jul 29, 2017",43.69,44.37,42.19,43.89,"7,053,810","648,884,000" +"Jul 28, 2017",45.29,45.79,42.74,43.96,"18,694,500","672,368,000" +"Jul 27, 2017",45.92,46.74,43.93,45.24,"15,960,700","681,502,000" +"Jul 26, 2017",40.73,46.44,38.60,45.80,"26,033,100","604,269,000" +"Jul 25, 2017",45.55,45.84,38.24,40.68,"12,706,300","675,620,000" +"Jul 24, 2017",42.66,45.76,41.86,45.58,"12,102,100","632,493,000" +"Jul 23, 2017",44.64,44.78,41.44,42.67,"8,634,060","661,581,000" +"Jul 22, 2017",40.25,44.76,40.15,44.71,"9,028,920","596,297,000" +"Jul 21, 2017",40.55,41.43,39.53,40.34,"9,572,580","600,573,000" +"Jul 20, 2017",34.89,41.01,34.89,40.30,"14,905,700","516,643,000" +"Jul 19, 2017",36.47,37.59,34.37,35.06,"6,994,230","539,762,000" +"Jul 18, 2017",34.89,37.92,33.38,36.38,"9,949,120","516,217,000" +"Jul 17, 2017",29.47,34.98,29.46,34.83,"13,708,900","435,925,000" +"Jul 16, 2017",31.97,32.53,28.83,29.43,"12,434,100","472,681,000" +"Jul 15, 2017",35.57,35.57,31.37,32.09,"9,718,770","525,794,000" +"Jul 14, 2017",38.08,38.33,34.22,35.48,"9,558,140","562,680,000" +"Jul 13, 2017",40.43,40.74,37.20,38.23,"9,969,180","597,277,000" +"Jul 12, 2017",36.89,40.75,35.51,40.39,"15,785,600","544,765,000" +"Jul 11, 2017",40.25,40.73,35.34,37.14,"17,988,200","594,108,000" +"Jul 10, 2017",44.91,45.12,38.84,40.01,"14,633,300","662,645,000" +"Jul 09, 2017",46.69,47.00,44.56,44.85,"12,681,200","688,769,000" +"Jul 08, 2017",44.17,46.24,41.90,46.10,"15,801,900","651,286,000" +"Jul 07, 2017",50.11,50.65,43.84,44.25,"20,324,700","738,662,000" +"Jul 06, 2017",45.96,50.26,45.88,50.12,"23,168,300","677,244,000" +"Jul 05, 2017",45.30,46.90,44.13,45.72,"15,243,000","667,353,000" +"Jul 04, 2017",43.55,45.53,43.55,45.47,"14,850,800","641,305,000" +"Jul 03, 2017",42.51,44.14,41.82,43.63,"13,141,000","625,802,000" +"Jul 02, 2017",40.94,43.00,40.22,42.79,"12,774,300","602,361,000" +"Jul 01, 2017",43.71,43.98,39.80,40.96,"10,673,500","642,898,000" +"Jun 30, 2017",45.09,45.87,43.48,43.73,"11,338,900","663,056,000" +"Jun 29, 2017",47.04,47.91,44.67,45.02,"11,470,500","691,512,000" +"Jun 28, 2017",43.80,47.41,42.29,47.32,"10,812,600","643,627,000" +"Jun 27, 2017",43.49,44.05,38.51,43.57,"12,171,600","638,919,000" +"Jun 26, 2017",45.90,48.20,39.39,43.49,"17,033,600","674,032,000" +"Jun 25, 2017",47.84,48.73,45.28,45.89,"9,156,060","702,334,000" +"Jun 24, 2017",51.43,51.81,47.30,48.03,"7,786,220","754,764,000" +"Jun 23, 2017",47.45,52.51,46.75,51.41,"11,033,000","696,116,000" +"Jun 22, 2017",46.80,47.80,46.64,47.28,"7,443,100","686,351,000" +"Jun 21, 2017",48.17,48.91,45.54,46.59,"12,133,900","706,159,000" +"Jun 20, 2017",49.03,50.91,47.60,48.08,"15,178,600","718,495,000" +"Jun 19, 2017",49.62,50.67,48.52,49.09,"12,502,400","726,891,000" +"Jun 18, 2017",50.49,51.70,48.98,49.60,"10,122,000","739,370,000" +"Jun 17, 2017",48.19,51.20,48.09,50.46,"15,646,500","705,427,000" +"Jun 16, 2017",45.97,48.24,44.17,48.11,"8,711,820","672,698,000" +"Jun 15, 2017",46.24,47.02,38.75,46.02,"14,252,000","676,380,000" +"Jun 14, 2017",51.98,53.56,44.37,46.30,"12,407,600","760,132,000" +"Jun 13, 2017",49.80,52.87,49.73,51.80,"13,362,700","727,975,000" +"Jun 12, 2017",59.09,59.80,45.78,50.04,"25,425,000","863,418,000" +"Jun 11, 2017",52.37,58.70,51.95,58.70,"15,485,200","764,939,000" +"Jun 10, 2017",55.59,56.25,51.92,52.28,"14,465,400","811,671,000" +"Jun 09, 2017",56.13,57.23,55.29,55.62,"11,941,600","819,313,000" +"Jun 08, 2017",52.91,56.46,51.45,56.19,"14,708,500","771,963,000" +"Jun 07, 2017",55.29,62.38,52.06,52.54,"50,623,800","806,489,000" +"Jun 06, 2017",48.37,55.57,47.12,55.57,"34,918,400","705,243,000" +"Jun 05, 2017",42.88,48.50,42.88,48.26,"16,780,900","625,055,000" +"Jun 04, 2017",42.34,43.42,41.70,42.90,"9,805,040","616,914,000" +"Jun 03, 2017",43.99,44.42,42.16,42.37,"9,819,610","640,642,000" +"Jun 02, 2017",43.74,44.65,43.00,44.00,"9,539,580","636,754,000" +"Jun 01, 2017",41.84,45.52,41.84,43.70,"12,849,800","608,922,000" +"May 31, 2017",39.83,43.11,39.23,41.83,"15,027,900","579,429,000" +"May 30, 2017",41.29,45.65,39.66,39.79,"23,048,100","600,461,000" +"May 29, 2017",36.76,43.81,36.06,41.21,"31,360,800","534,431,000" +"May 28, 2017",33.43,39.39,33.43,36.84,"19,020,300","485,858,000" +"May 27, 2017",38.71,40.79,28.69,33.41,"20,990,300","562,314,000" +"May 26, 2017",39.81,44.61,34.84,38.71,"24,735,300","578,017,000" +"May 25, 2017",45.52,50.90,39.50,40.12,"52,485,500","660,745,000" +"May 24, 2017",56.31,58.64,44.04,45.38,"95,915,700","817,013,000" +"May 23, 2017",36.31,56.84,36.30,55.62,"68,629,500","526,642,000" +"May 22, 2017",34.80,41.18,33.27,36.17,"28,469,700","504,584,000" +"May 21, 2017",35.04,36.46,33.35,34.64,"10,952,100","507,841,000" +"May 20, 2017",31.82,36.78,31.27,35.10,"23,733,000","460,963,000" +"May 19, 2017",30.31,31.87,30.28,31.87,"10,692,300","439,025,000" +"May 18, 2017",26.98,31.11,26.98,30.33,"15,586,800","390,685,000" +"May 17, 2017",26.37,27.97,25.28,26.93,"10,576,800","381,592,000" +"May 16, 2017",27.73,27.73,25.96,26.26,"9,801,320","401,220,000" +"May 15, 2017",28.51,28.54,27.32,27.79,"8,160,330","412,305,000" +"May 14, 2017",28.51,29.16,27.79,28.53,"7,419,170","412,198,000" +"May 13, 2017",28.59,28.73,27.22,28.47,"7,213,280","413,130,000" +"May 12, 2017",29.61,30.29,28.30,28.68,"8,023,910","427,789,000" +"May 11, 2017",29.94,30.03,28.73,29.51,"9,288,200","432,298,000" +"May 10, 2017",28.49,30.67,28.11,29.84,"12,732,500","411,189,000" +"May 09, 2017",30.48,31.61,26.61,28.66,"21,083,700","439,752,000" +"May 08, 2017",33.45,33.81,28.58,30.47,"25,549,000","482,431,000" +"May 07, 2017",28.97,34.56,28.77,32.78,"31,328,600","417,648,000" +"May 06, 2017",28.50,29.94,27.94,28.98,"14,355,000","410,681,000" +"May 05, 2017",26.11,30.83,25.93,28.45,"24,376,200","376,183,000" +"May 04, 2017",25.19,26.52,24.87,25.99,"13,585,800","362,797,000" +"May 03, 2017",23.05,25.44,22.72,25.20,"12,602,800","331,818,000" +"May 02, 2017",22.77,23.20,22.06,23.04,"7,486,110","327,660,000" +"May 01, 2017",23.72,24.07,22.23,22.77,"14,214,000","341,171,000" +"Apr 30, 2017",22.74,24.20,22.72,23.72,"10,910,000","326,962,000" +"Apr 29, 2017",22.37,23.26,22.12,22.76,"10,461,300","321,539,000" +"Apr 28, 2017",21.20,22.53,21.12,22.35,"10,457,300","304,527,000" +"Apr 27, 2017",19.43,21.83,19.27,21.21,"12,843,800","279,099,000" +"Apr 26, 2017",19.67,19.93,19.24,19.37,"6,027,790","282,326,000" +"Apr 25, 2017",19.60,20.10,19.36,19.65,"5,148,290","281,316,000" +"Apr 24, 2017",19.73,20.11,19.51,19.56,"4,584,190","283,007,000" +"Apr 23, 2017",20.12,20.17,19.68,19.72,"4,155,640","288,495,000" +"Apr 22, 2017",20.27,20.52,19.97,20.12,"5,266,460","290,548,000" +"Apr 21, 2017",19.98,20.34,19.75,20.29,"6,704,090","286,297,000" +"Apr 20, 2017",20.40,20.90,20.24,20.24,"6,216,400","292,149,000" +"Apr 19, 2017",21.07,21.12,20.23,20.39,"5,877,830","301,594,000" +"Apr 18, 2017",20.53,21.17,20.45,21.06,"4,459,260","293,752,000" +"Apr 17, 2017",20.46,20.99,20.32,20.56,"6,055,450","292,659,000" +"Apr 16, 2017",20.71,20.82,20.25,20.46,"4,222,960","296,093,000" +"Apr 15, 2017",20.43,21.19,20.25,20.71,"4,483,370","291,985,000" +"Apr 14, 2017",21.47,21.80,19.67,20.59,"8,949,460","306,779,000" +"Apr 13, 2017",21.69,22.08,21.44,21.48,"5,980,210","309,846,000" +"Apr 12, 2017",21.32,22.11,21.25,21.76,"6,401,630","304,441,000" +"Apr 11, 2017",21.80,21.89,21.12,21.36,"5,356,450","311,171,000" +"Apr 10, 2017",20.69,22.41,20.52,21.83,"6,591,730","295,155,000" +"Apr 09, 2017",20.84,21.31,19.75,20.68,"5,711,770","297,207,000" +"Apr 08, 2017",19.31,21.46,19.00,20.83,"6,218,750","275,199,000" +"Apr 07, 2017",19.32,20.07,18.95,19.39,"5,499,430","275,287,000" +"Apr 06, 2017",19.59,19.95,18.33,19.27,"11,553,100","278,971,000" +"Apr 05, 2017",21.31,21.62,19.58,19.62,"9,188,050","303,396,000" +"Apr 04, 2017",20.33,21.51,19.87,21.35,"7,062,530","289,275,000" +"Apr 03, 2017",20.16,21.16,19.94,20.33,"7,080,440","286,817,000" +"Apr 02, 2017",21.42,21.50,20.02,20.14,"7,427,960","304,574,000" +"Apr 01, 2017",20.52,21.53,19.23,21.50,"7,622,780","291,737,000" +"Mar 31, 2017",20.80,21.20,19.84,20.54,"6,955,980","295,489,000" +"Mar 30, 2017",21.06,21.45,20.25,20.88,"5,993,880","299,146,000" +"Mar 29, 2017",19.88,21.34,19.28,21.14,"6,704,720","282,266,000" +"Mar 28, 2017",19.49,20.51,18.17,19.81,"10,061,200","276,545,000" +"Mar 27, 2017",19.75,20.10,17.71,19.66,"11,887,200","280,203,000" +"Mar 26, 2017",20.16,20.57,19.29,19.61,"7,408,990","285,884,000" +"Mar 25, 2017",21.08,21.28,19.88,20.14,"10,858,900","298,839,000" +"Mar 24, 2017",21.85,22.28,20.86,21.10,"13,807,600","309,519,000" +"Mar 23, 2017",21.45,22.49,20.64,21.82,"7,419,900","303,834,000" +"Mar 22, 2017",21.39,22.39,20.77,21.42,"9,699,960","302,815,000" +"Mar 21, 2017",22.62,23.05,20.68,21.29,"18,555,800","320,139,000" +"Mar 20, 2017",23.30,24.82,22.44,22.51,"10,860,900","329,623,000" +"Mar 19, 2017",20.11,24.61,20.11,23.29,"22,162,500","284,253,000" +"Mar 18, 2017",22.27,22.27,18.60,20.07,"16,830,500","314,731,000" +"Mar 17, 2017",22.57,26.21,20.16,22.35,"36,529,400","318,778,000" +"Mar 16, 2017",19.05,22.99,18.77,22.48,"31,673,800","268,957,000" +"Mar 15, 2017",17.79,19.69,17.35,18.98,"12,265,200","251,092,000" +"Mar 14, 2017",18.09,18.40,17.11,17.76,"10,072,300","255,287,000" +"Mar 13, 2017",16.80,19.32,16.69,18.13,"19,566,500","236,958,000" +"Mar 12, 2017",14.72,17.13,14.45,16.79,"17,931,000","207,508,000" +"Mar 11, 2017",13.12,14.76,13.01,14.69,"6,499,310","184,883,000" +"Mar 10, 2017",13.05,13.62,12.35,13.21,"10,802,800","183,864,000" +"Mar 09, 2017",12.46,13.53,12.39,13.03,"3,489,930","175,497,000" +"Mar 08, 2017",13.56,13.80,12.47,12.47,"4,244,610","190,803,000" +"Mar 07, 2017",15.43,15.43,13.53,13.53,"5,928,550","217,011,000" +"Mar 06, 2017",15.23,15.80,14.84,15.41,"6,913,360","214,098,000" +"Mar 05, 2017",13.67,15.42,13.66,15.18,"5,455,280","192,123,000" +"Mar 04, 2017",13.93,14.24,13.37,13.67,"2,239,270","195,774,000" +"Mar 03, 2017",13.10,14.61,12.86,13.91,"7,926,590","183,919,000" +"Mar 02, 2017",12.26,13.33,12.10,13.11,"7,161,980","172,124,000" +"Mar 01, 2017",12.30,12.90,12.13,12.33,"6,449,830","172,621,000" +"Feb 28, 2017",11.99,12.32,11.51,12.28,"4,316,810","168,185,000" +"Feb 27, 2017",11.87,12.06,11.83,11.96,"1,343,950","166,428,000" +"Feb 26, 2017",11.84,12.04,11.68,11.89,"2,039,860","165,867,000" +"Feb 25, 2017",11.92,12.14,11.68,11.85,"3,102,200","167,003,000" +"Feb 24, 2017",12.89,12.97,11.35,11.92,"8,707,610","180,492,000" +"Feb 23, 2017",12.78,12.94,12.57,12.87,"2,875,250","178,859,000" +"Feb 22, 2017",12.32,12.84,12.12,12.77,"2,486,660","171,785,000" +"Feb 21, 2017",12.12,12.42,11.92,12.34,"4,476,160","169,036,000" +"Feb 20, 2017",13.01,13.01,11.46,12.22,"8,429,880","181,531,000" +"Feb 19, 2017",13.38,13.38,12.99,12.99,"1,663,440","186,681,000" +"Feb 18, 2017",13.41,13.57,13.09,13.36,"1,871,110","186,995,000" +"Feb 17, 2017",13.07,13.34,13.04,13.30,"1,711,010","182,332,000" +"Feb 16, 2017",13.62,13.62,12.91,13.10,"3,256,190","189,926,000" +"Feb 15, 2017",13.01,13.74,12.88,13.62,"4,811,600","181,497,000" +"Feb 14, 2017",12.20,13.20,12.11,12.99,"4,166,850","170,135,000" +"Feb 13, 2017",12.31,12.36,12.09,12.20,"1,687,590","171,557,000" +"Feb 12, 2017",12.27,12.49,12.00,12.33,"2,154,250","170,839,000" +"Feb 11, 2017",11.98,12.39,11.98,12.24,"2,190,900","166,808,000" +"Feb 10, 2017",12.18,12.23,11.73,11.98,"2,472,350","169,520,000" +"Feb 09, 2017",12.83,12.98,11.83,12.12,"4,268,990","178,405,000" +"Feb 08, 2017",12.67,12.91,12.54,12.80,"2,124,700","176,193,000" +"Feb 07, 2017",12.91,13.20,12.53,12.65,"3,523,120","179,398,000" +"Feb 06, 2017",12.83,12.92,12.59,12.88,"2,124,790","178,164,000" +"Feb 05, 2017",12.61,12.99,12.61,12.80,"2,054,440","175,095,000" +"Feb 04, 2017",12.89,13.08,12.47,12.61,"3,475,030","178,965,000" +"Feb 03, 2017",13.13,13.15,12.15,12.86,"5,732,620","182,089,000" +"Feb 02, 2017",13.29,13.42,13.05,13.14,"2,841,870","184,201,000" +"Feb 01, 2017",12.97,13.38,12.93,13.27,"2,715,170","179,699,000" +"Jan 31, 2017",12.70,13.26,12.70,12.99,"8,919,760","175,986,000" +"Jan 30, 2017",12.65,12.91,12.64,12.71,"2,171,460","175,164,000" +"Jan 29, 2017",12.85,13.26,12.55,12.66,"3,027,920","177,874,000" +"Jan 28, 2017",12.12,13.04,12.07,12.85,"6,585,960","167,743,000" +"Jan 27, 2017",11.98,12.24,11.67,12.10,"4,346,850","165,604,000" +"Jan 26, 2017",11.85,12.15,11.73,11.98,"2,172,210","163,778,000" +"Jan 25, 2017",11.81,11.88,11.54,11.83,"1,897,140","163,221,000" +"Jan 24, 2017",12.25,12.25,11.79,11.81,"3,121,430","169,206,000" +"Jan 23, 2017",12.19,12.29,12.05,12.25,"2,414,740","168,236,000" +"Jan 22, 2017",12.01,12.19,11.81,12.18,"2,588,540","165,727,000" +"Jan 21, 2017",11.91,12.18,11.84,12.03,"2,878,010","164,256,000" +"Jan 20, 2017",12.17,12.17,11.75,11.91,"3,768,400","167,736,000" +"Jan 19, 2017",12.05,12.31,11.68,12.15,"3,546,870","166,091,000" +"Jan 18, 2017",12.43,12.70,11.57,12.05,"4,232,060","171,153,000" +"Jan 17, 2017",10.69,12.49,10.56,12.39,"4,403,350","147,101,000" +"Jan 16, 2017",10.77,10.96,10.29,10.64,"3,507,560","148,169,000" +"Jan 15, 2017",11.07,11.15,9.92,10.76,"7,417,420","152,277,000" +"Jan 14, 2017",11.28,11.72,10.96,11.09,"3,439,220","155,007,000" +"Jan 13, 2017",11.84,11.97,11.07,11.27,"6,063,910","162,603,000" +"Jan 12, 2017",11.61,12.19,11.10,11.85,"2,923,060","158,831,000" +"Jan 11, 2017",13.38,13.60,11.18,11.64,"4,338,380","183,143,000" +"Jan 10, 2017",13.70,14.03,13.34,13.39,"3,943,650","187,430,000" +"Jan 09, 2017",13.51,13.74,12.66,13.74,"4,649,000","184,874,000" +"Jan 08, 2017",13.01,13.91,12.86,13.47,"3,741,330","178,079,000" +"Jan 07, 2017",14.09,14.17,12.37,13.06,"9,904,390","192,770,000" +"Jan 06, 2017",16.19,16.93,13.58,14.03,"9,256,850","221,476,000" +"Jan 05, 2017",18.55,19.02,14.86,16.19,"8,528,910","253,879,000" +"Jan 04, 2017",16.14,18.64,15.83,18.53,"10,179,100","220,820,000" +"Jan 03, 2017",16.07,17.03,15.00,16.09,"16,381,900","219,693,000" +"Jan 02, 2017",14.07,16.47,13.84,16.05,"12,171,300","192,331,000" +"Jan 01, 2017",13.79,14.17,13.42,13.97,"3,923,550","188,431,000" +"Dec 31, 2016",12.96,13.88,12.80,13.78,"4,421,340","177,027,000" +"Dec 30, 2016",13.09,13.28,12.26,12.97,"3,491,280","178,684,000" +"Dec 29, 2016",14.14,14.17,12.46,13.13,"8,200,850","192,960,000" +"Dec 28, 2016",12.54,14.62,12.20,14.09,"13,579,500","171,000,000" +"Dec 27, 2016",10.27,13.05,10.25,12.69,"10,888,000","139,913,000" +"Dec 26, 2016",9.72,10.29,9.70,10.27,"2,243,850","132,352,000" +"Dec 25, 2016",9.65,9.80,9.49,9.73,"2,456,860","131,445,000" +"Dec 24, 2016",9.61,9.77,9.48,9.65,"1,553,340","130,752,000" +"Dec 23, 2016",8.89,9.79,8.89,9.55,"4,014,090","120,963,000" +"Dec 22, 2016",8.30,9.49,8.30,8.90,"4,342,540","112,882,000" +"Dec 21, 2016",8.45,8.62,8.26,8.28,"2,788,170","114,871,000" +"Dec 20, 2016",8.63,8.70,8.39,8.43,"2,093,870","117,248,000" +"Dec 19, 2016",8.60,8.77,8.39,8.63,"1,948,360","116,756,000" +"Dec 18, 2016",8.33,8.83,8.31,8.61,"2,073,320","113,063,000" +"Dec 17, 2016",8.48,8.53,8.25,8.32,"1,046,610","115,014,000" +"Dec 16, 2016",8.43,8.54,8.39,8.51,"960,469","114,291,000" +"Dec 15, 2016",8.43,8.55,8.26,8.42,"1,224,190","114,274,000" +"Dec 14, 2016",8.23,8.59,8.11,8.41,"3,268,750","111,468,000" +"Dec 13, 2016",8.07,8.14,7.97,8.11,"892,392","109,172,000" +"Dec 12, 2016",7.91,8.06,7.83,8.05,"1,037,600","106,974,000" +"Dec 11, 2016",7.77,8.09,7.74,7.91,"1,511,400","105,063,000" +"Dec 10, 2016",7.95,8.03,7.67,7.78,"954,105","107,380,000" +"Dec 09, 2016",7.80,8.07,7.79,7.95,"1,230,840","105,361,000" +"Dec 08, 2016",7.87,8.03,7.73,7.79,"1,391,520","106,218,000" +"Dec 07, 2016",7.54,8.01,7.32,7.89,"1,800,020","101,729,000" +"Dec 06, 2016",7.91,7.96,7.16,7.54,"3,566,450","106,599,000" +"Dec 05, 2016",7.83,8.15,7.68,7.91,"2,413,870","105,539,000" +"Dec 04, 2016",8.26,8.42,7.80,7.80,"2,491,800","111,297,000" +"Dec 03, 2016",8.21,8.56,8.09,8.27,"2,100,120","110,596,000" +"Dec 02, 2016",8.50,8.50,7.92,8.23,"6,249,910","114,407,000" +"Dec 01, 2016",8.93,9.13,8.36,8.58,"5,605,070","120,142,000" +"Nov 30, 2016",7.63,9.31,7.21,8.95,"11,077,200","102,540,000" +"Nov 29, 2016",7.91,7.99,7.48,7.60,"2,468,920","106,266,000" +"Nov 28, 2016",7.92,8.08,7.78,7.89,"1,931,140","106,354,000" +"Nov 27, 2016",7.63,8.12,7.59,7.93,"2,604,180","102,503,000" +"Nov 26, 2016",7.55,7.81,7.40,7.62,"1,632,680","101,260,000" +"Nov 25, 2016",7.79,7.80,7.33,7.54,"2,450,680","104,451,000" +"Nov 24, 2016",7.94,8.37,7.58,7.81,"5,756,150","106,374,000" +"Nov 23, 2016",7.66,8.11,7.56,7.91,"4,170,450","102,688,000" +"Nov 22, 2016",6.81,8.24,6.78,7.69,"9,996,320","91,147,700" +"Nov 21, 2016",6.58,6.88,6.56,6.80,"1,586,190","88,051,400" +"Nov 20, 2016",6.56,6.88,6.43,6.58,"3,534,630","87,683,700" +"Nov 19, 2016",6.72,6.86,6.46,6.55,"2,490,080","89,815,300" +"Nov 18, 2016",6.77,7.10,6.53,6.72,"3,854,500","90,440,300" +"Nov 17, 2016",6.55,6.97,6.22,6.79,"4,696,950","87,494,100" +"Nov 16, 2016",7.34,7.47,6.12,6.58,"9,338,200","98,031,100" +"Nov 15, 2016",7.74,7.92,7.20,7.30,"3,711,090","103,302,000" +"Nov 14, 2016",7.11,8.13,7.09,7.71,"5,270,540","94,853,000" +"Nov 13, 2016",7.42,8.11,6.97,7.10,"8,454,760","98,823,800" +"Nov 12, 2016",6.82,7.68,6.63,7.44,"7,239,650","90,900,300" +"Nov 11, 2016",6.15,6.98,5.89,6.78,"4,256,380","81,900,600" +"Nov 10, 2016",6.19,6.48,6.01,6.10,"3,175,600","82,319,000" +"Nov 09, 2016",6.31,6.54,5.58,6.19,"8,149,530","83,854,100" +"Nov 08, 2016",5.77,6.82,5.72,6.32,"9,416,390","76,635,700" +"Nov 07, 2016",4.97,5.85,4.92,5.74,"3,690,120","65,964,200" +"Nov 06, 2016",4.98,5.03,4.88,4.97,"666,680","66,184,500" +"Nov 05, 2016",4.83,5.02,4.82,5.02,"602,968","64,117,100" +"Nov 04, 2016",4.86,5.12,4.70,4.85,"2,611,470","64,488,800" +"Nov 03, 2016",4.54,5.27,4.51,4.89,"4,438,690","60,240,900" +"Nov 02, 2016",4.73,5.01,4.38,4.51,"2,473,050","62,649,500" +"Nov 01, 2016",5.10,5.24,4.56,4.71,"3,841,800","67,571,600" +"Oct 31, 2016",5.54,5.61,4.84,5.12,"3,111,700","73,317,000" +"Oct 30, 2016",5.14,5.70,4.81,5.57,"5,648,010","68,011,700" +"Oct 29, 2016",5.72,5.84,4.28,5.14,"10,900,200","75,631,700" +"Oct 28, 2016",6.22,6.35,5.63,5.73,"3,034,820","82,158,200" +"Oct 27, 2016",6.17,6.38,5.99,6.21,"2,043,670","81,425,600" +"Oct 26, 2016",6.09,6.21,5.82,6.17,"1,630,120","80,429,200" +"Oct 25, 2016",6.42,6.43,5.77,6.09,"2,973,160","84,707,300" +"Oct 24, 2016",6.51,6.61,6.41,6.42,"628,370","85,860,100" +"Oct 23, 2016",6.52,6.69,6.45,6.51,"561,283","85,978,900" +"Oct 22, 2016",6.79,6.81,6.24,6.52,"2,274,680","89,371,800" +"Oct 21, 2016",6.59,6.91,6.43,6.78,"1,960,270","86,682,400" +"Oct 20, 2016",6.63,7.20,6.48,6.56,"2,510,020","87,199,300" +"Oct 19, 2016",6.57,7.13,6.49,6.62,"2,304,340","86,328,800" +"Oct 18, 2016",6.29,6.79,6.08,6.57,"2,342,430","82,636,300" +"Oct 17, 2016",6.39,6.41,5.70,6.28,"3,659,990","83,992,100" +"Oct 16, 2016",6.57,6.63,6.12,6.38,"2,548,440","86,233,800" +"Oct 15, 2016",6.92,6.93,6.45,6.56,"1,709,700","90,768,800" +"Oct 14, 2016",6.94,7.18,6.83,6.92,"1,682,900","90,958,000" +"Oct 13, 2016",7.28,7.31,6.78,6.91,"2,079,340","95,353,000" +"Oct 12, 2016",7.28,7.62,7.17,7.31,"2,034,800","95,343,700" +"Oct 11, 2016",6.92,7.74,6.60,7.28,"5,966,020","90,612,500" +"Oct 10, 2016",7.56,7.59,6.78,6.94,"3,179,780","98,958,700" +"Oct 09, 2016",6.90,7.69,6.89,7.48,"2,820,040","90,201,300" +"Oct 08, 2016",6.89,7.18,6.62,6.88,"1,795,650","90,046,400" +"Oct 07, 2016",7.19,7.67,6.56,6.89,"4,458,730","93,848,400" +"Oct 06, 2016",6.71,7.29,6.37,7.18,"4,738,590","87,617,200" +"Oct 05, 2016",7.66,7.66,6.13,6.76,"9,101,390","99,903,600" +"Oct 04, 2016",7.95,8.12,7.45,7.65,"2,425,600","103,654,000" +"Oct 03, 2016",8.31,8.55,7.82,7.95,"3,249,380","108,330,000" +"Oct 02, 2016",7.33,8.48,7.32,8.30,"4,709,360","95,507,100" +"Oct 01, 2016",8.42,8.42,7.17,7.36,"8,319,930","109,642,000" +"Sep 30, 2016",8.65,8.66,7.99,8.41,"5,300,920","112,519,000" +"Sep 29, 2016",9.40,9.41,8.32,8.71,"5,237,580","122,202,000" +"Sep 28, 2016",9.33,9.50,9.19,9.40,"1,900,470","121,268,000" +"Sep 27, 2016",9.36,9.60,9.18,9.31,"2,349,090","121,546,000" +"Sep 26, 2016",10.25,10.36,9.14,9.40,"7,477,270","133,099,000" +"Sep 25, 2016",10.62,10.70,10.19,10.24,"2,085,390","137,720,000" +"Sep 24, 2016",10.80,11.03,10.63,10.63,"1,720,410","139,964,000" +"Sep 23, 2016",10.12,11.01,10.03,10.77,"3,564,780","131,137,000" +"Sep 22, 2016",9.96,10.59,9.96,10.16,"3,966,670","129,022,000" +"Sep 21, 2016",11.25,11.25,9.78,9.92,"6,586,410","145,554,000" +"Sep 20, 2016",10.54,11.69,10.32,11.15,"11,094,000","136,312,000" +"Sep 19, 2016",9.45,10.85,9.07,10.56,"8,092,940","122,199,000" +"Sep 18, 2016",9.69,9.78,9.25,9.45,"2,709,710","125,247,000" +"Sep 17, 2016",8.88,9.82,8.82,9.68,"4,720,550","114,672,000" +"Sep 16, 2016",9.50,9.83,8.75,8.91,"7,175,750","122,577,000" +"Sep 15, 2016",10.53,10.53,9.33,9.41,"7,678,600","135,811,000" +"Sep 14, 2016",10.96,10.96,10.31,10.51,"5,468,580","141,326,000" +"Sep 13, 2016",10.26,11.36,9.85,10.88,"14,308,800","132,131,000" +"Sep 12, 2016",10.66,11.01,9.97,10.03,"12,411,600","137,198,000" +"Sep 11, 2016",12.26,12.41,10.53,10.69,"15,781,800","157,714,000" +"Sep 10, 2016",12.33,12.58,11.98,12.23,"7,990,970","158,606,000" +"Sep 09, 2016",12.71,13.63,12.08,12.43,"14,523,800","163,301,000" +"Sep 08, 2016",11.91,13.00,11.54,12.74,"18,100,000","152,961,000" +"Sep 07, 2016",12.44,12.88,11.10,11.83,"20,446,100","159,649,000" +"Sep 06, 2016",13.84,14.19,11.99,12.46,"25,356,900","177,509,000" +"Sep 05, 2016",13.57,14.26,12.58,13.96,"24,043,200","173,999,000" +"Sep 04, 2016",11.13,13.87,10.41,13.39,"31,169,900","142,653,000" +"Sep 03, 2016",10.19,15.04,9.90,10.59,"66,593,800","130,422,000" +"Sep 02, 2016",7.97,10.61,7.82,10.21,"27,999,500","102,027,000" +"Sep 01, 2016",8.52,8.84,7.85,8.00,"12,152,000","108,975,000" +"Aug 31, 2016",8.51,8.86,7.49,8.58,"20,057,400","108,774,000" +"Aug 30, 2016",8.49,9.17,7.95,8.49,"15,534,600","108,444,000" +"Aug 29, 2016",9.35,10.69,8.07,8.50,"46,191,400","119,391,000" +"Aug 28, 2016",5.30,9.51,5.09,9.51,"49,325,800","67,611,100" +"Aug 27, 2016",4.25,5.30,4.21,5.30,"8,004,280","54,133,400" +"Aug 26, 2016",4.13,4.62,4.09,4.18,"6,023,340","52,650,700" +"Aug 25, 2016",4.46,4.51,3.73,4.15,"7,337,870","56,851,200" +"Aug 24, 2016",4.66,5.07,4.36,4.42,"6,796,020","59,342,000" +"Aug 23, 2016",4.03,5.32,4.00,4.72,"21,058,200","51,189,700" +"Aug 22, 2016",2.53,5.23,2.53,3.99,"18,149,400","32,141,200" +"Aug 21, 2016",2.44,2.60,2.40,2.54,"790,717","30,968,100" +"Aug 20, 2016",2.30,2.55,2.28,2.44,"1,869,560","29,221,300" +"Aug 19, 2016",2.19,2.34,2.18,2.30,"313,760","27,739,300" +"Aug 18, 2016",2.24,2.26,2.15,2.19,"381,203","28,372,900" +"Aug 17, 2016",2.20,2.29,2.13,2.24,"449,444","27,893,300" +"Aug 16, 2016",2.18,2.27,2.08,2.20,"760,398","27,615,300" +"Aug 15, 2016",2.01,2.20,1.98,2.18,"849,798","25,383,800" +"Aug 14, 2016",1.98,2.09,1.88,2.01,"396,280","25,091,800" +"Aug 13, 2016",1.95,2.02,1.93,1.98,"123,245","24,686,400" +"Aug 12, 2016",1.98,1.99,1.89,1.95,"122,922","24,956,600" +"Aug 11, 2016",2.02,2.05,1.90,1.98,"129,604","25,436,700" +"Aug 10, 2016",2.05,2.05,1.95,2.01,"210,706","25,834,000" +"Aug 09, 2016",1.90,2.05,1.89,2.05,"245,059","23,990,400" +"Aug 08, 2016",1.90,1.99,1.84,1.90,"199,176","23,901,200" +"Aug 07, 2016",1.88,2.00,1.80,1.90,"268,531","23,712,300" +"Aug 06, 2016",1.79,1.93,1.74,1.88,"268,046","22,548,300" +"Aug 05, 2016",1.85,1.86,1.77,1.79,"134,743","23,238,600" +"Aug 04, 2016",1.57,1.90,1.57,1.85,"497,557","19,787,700" +"Aug 03, 2016",1.49,1.65,1.47,1.57,"190,375","18,765,200" +"Aug 02, 2016",1.70,1.74,1.43,1.49,"303,492","21,299,600" +"Aug 01, 2016",1.82,1.83,1.69,1.70,"170,108","22,827,700" +"Jul 31, 2016",1.91,1.94,1.80,1.82,"147,277","23,977,300" +"Jul 30, 2016",1.91,1.94,1.87,1.91,"71,012","23,864,700" +"Jul 29, 2016",1.85,1.95,1.82,1.89,"106,495","23,201,700" +"Jul 28, 2016",1.94,1.95,1.83,1.85,"190,937","24,317,300" +"Jul 27, 2016",1.83,1.95,1.76,1.94,"257,870","22,861,700" +"Jul 26, 2016",1.85,1.86,1.70,1.83,"268,872","23,060,800" +"Jul 25, 2016",1.86,1.89,1.82,1.85,"94,316","23,229,400" +"Jul 24, 2016",1.90,1.94,1.83,1.88,"161,485","23,663,800" +"Jul 23, 2016",1.83,1.91,1.81,1.89,"132,721","22,802,400" +"Jul 22, 2016",1.73,1.85,1.72,1.83,"183,573","21,524,900" +"Jul 21, 2016",1.77,1.81,1.72,1.74,"143,002","22,060,100" +"Jul 20, 2016",1.90,1.93,1.73,1.76,"368,224","23,690,500" +"Jul 19, 2016",1.95,1.96,1.85,1.90,"206,251","24,268,200" +"Jul 18, 2016",1.99,2.02,1.94,1.95,"108,747","24,730,000" +"Jul 17, 2016",1.98,2.01,1.95,1.99,"167,463","24,567,700" +"Jul 16, 2016",2.00,2.02,1.97,1.98,"69,994","24,821,700" +"Jul 15, 2016",2.01,2.03,1.94,1.99,"189,098","24,905,300" +"Jul 14, 2016",1.94,2.03,1.93,2.01,"172,552","24,010,100" +"Jul 13, 2016",1.98,2.00,1.90,1.93,"294,296","24,510,200" +"Jul 12, 2016",1.98,2.08,1.95,1.99,"347,642","24,548,500" +"Jul 11, 2016",1.91,2.03,1.89,1.98,"213,005","23,651,500" +"Jul 10, 2016",1.96,1.96,1.86,1.91,"224,404","24,175,800" +"Jul 09, 2016",1.99,1.99,1.84,1.96,"307,833","24,528,700" +"Jul 08, 2016",1.90,2.02,1.86,1.98,"433,750","23,471,600" +"Jul 07, 2016",1.94,2.11,1.82,1.90,"1,565,910","23,934,100" +"Jul 06, 2016",1.73,1.98,1.72,1.94,"510,090","21,273,100" +"Jul 05, 2016",1.71,1.74,1.64,1.73,"154,989","21,078,100" +"Jul 04, 2016",1.70,1.80,1.66,1.71,"151,474","20,912,300" +"Jul 03, 2016",1.75,1.85,1.70,1.70,"326,072","21,541,800" +"Jul 02, 2016",1.66,1.79,1.64,1.75,"228,270","20,444,700" +"Jul 01, 2016",1.59,1.70,1.58,1.66,"148,728","19,525,900" +"Jun 30, 2016",1.54,1.61,1.50,1.61,"232,728","18,945,900" +"Jun 29, 2016",1.49,1.60,1.46,1.55,"314,944","18,335,500" +"Jun 28, 2016",1.48,1.51,1.43,1.49,"173,566","18,129,100" +"Jun 27, 2016",1.48,1.49,1.38,1.48,"184,373","18,138,600" +"Jun 26, 2016",1.56,1.61,1.46,1.48,"75,189","19,071,300" +"Jun 25, 2016",1.58,1.65,1.51,1.55,"168,083","19,305,300" +"Jun 24, 2016",1.56,1.66,1.52,1.59,"241,911","19,077,300" +"Jun 23, 2016",1.49,1.57,1.40,1.56,"198,638","18,208,400" +"Jun 22, 2016",1.61,1.72,1.49,1.50,"376,492","19,621,200" +"Jun 21, 2016",1.83,1.87,1.56,1.61,"543,359","22,278,200" +"Jun 20, 2016",1.86,1.91,1.72,1.83,"570,846","22,717,200" +"Jun 19, 2016",2.03,2.06,1.81,1.87,"663,871","24,740,500" +"Jun 18, 2016",1.77,2.34,1.77,2.01,"2,663,250","21,492,400" +"Jun 17, 2016",1.57,1.79,1.48,1.75,"643,511","19,121,000" +"Jun 16, 2016",1.47,1.63,1.43,1.58,"349,747","17,829,600" +"Jun 15, 2016",1.37,1.50,1.33,1.46,"334,636","16,664,500" +"Jun 14, 2016",1.28,1.41,1.24,1.39,"268,605","15,568,200" +"Jun 13, 2016",1.25,1.37,1.25,1.28,"276,844","15,197,600" +"Jun 12, 2016",1.14,1.28,1.11,1.25,"285,841","13,806,400" +"Jun 11, 2016",1.14,1.18,1.12,1.14,"207,863","13,832,200" +"Jun 10, 2016",1.11,1.19,1.08,1.15,"267,163","13,495,300" +"Jun 09, 2016",0.994472,1.22,0.989995,1.11,"483,161","12,029,500" +"Jun 08, 2016",1.01,1.02,0.971487,0.999952,"70,837","12,232,100" +"Jun 07, 2016",1.00,1.01,0.958776,1.01,"86,376","12,082,300" +"Jun 06, 2016",1.01,1.05,0.987163,1.01,"89,836","12,135,000" +"Jun 05, 2016",0.973615,1.01,0.960302,1.00,"87,680","11,742,600" +"Jun 04, 2016",0.940914,0.991519,0.940438,0.974353,"91,404","11,340,400" +"Jun 03, 2016",0.926588,0.958702,0.924081,0.945202,"74,145","11,159,300" +"Jun 02, 2016",0.913437,0.933852,0.907306,0.926680,"39,987","10,992,500" +"Jun 01, 2016",0.934166,0.950454,0.873635,0.914871,"105,338","11,234,300" +"May 31, 2016",0.909725,0.969137,0.901513,0.928747,"156,718","10,932,000" +"May 30, 2016",0.880528,0.919046,0.876059,0.910537,"66,482","10,573,600" +"May 29, 2016",0.928311,0.956759,0.856513,0.881719,"188,141","11,139,000" +"May 28, 2016",0.861864,0.921455,0.846382,0.919737,"174,774","10,333,800" +"May 27, 2016",0.860189,0.874443,0.830595,0.859091,"151,612","10,306,700" +"May 26, 2016",0.865867,0.909060,0.842439,0.860175,"100,025","10,366,800" +"May 25, 2016",0.899239,0.918087,0.864997,0.865887,"87,610","10,758,600" +"May 24, 2016",0.914471,0.992032,0.901127,0.901127,"220,308","10,932,800" +"May 23, 2016",0.938519,0.959660,0.904732,0.914730,"120,334","11,125,300" +"May 22, 2016",0.975337,0.985725,0.920184,0.938764,"194,865","11,561,800" +"May 21, 2016",0.940434,1.00,0.934302,0.975433,"115,767","11,148,000" +"May 20, 2016",0.858781,0.986409,0.852128,0.942222,"314,964","10,180,100" +"May 19, 2016",0.840467,0.868031,0.828803,0.853595,"139,069","9,963,010" +"May 18, 2016",0.813099,0.878206,0.800627,0.840542,"214,210","9,638,580" +"May 17, 2016",0.818318,0.854000,0.806392,0.813343,"125,123","9,700,450" +"May 16, 2016",0.826412,0.850339,0.806073,0.818356,"107,300","9,796,400" +"May 15, 2016",0.838644,0.856903,0.806740,0.823823,"56,531","9,941,400" +"May 14, 2016",0.847938,0.859677,0.824663,0.838895,"27,725","10,051,600" +"May 13, 2016",0.875739,0.883328,0.841779,0.847763,"66,386","10,381,100" +"May 12, 2016",0.859854,0.887074,0.844275,0.875668,"88,976","10,187,100" +"May 11, 2016",0.828834,0.869361,0.827390,0.859710,"51,107","9,812,260" +"May 10, 2016",0.825951,0.875618,0.812145,0.829463,"134,752","9,770,550" +"May 09, 2016",0.848722,0.867028,0.814215,0.825393,"91,542","10,032,500" +"May 08, 2016",0.880503,0.897977,0.835346,0.850586,"76,975","10,400,200" +"May 07, 2016",0.877036,0.884583,0.832369,0.880058,"110,546","10,350,800" +"May 06, 2016",0.906994,0.919050,0.868383,0.877466,"71,046","10,696,600" +"May 05, 2016",0.916448,0.922198,0.879480,0.906841,"76,568","10,799,800" +"May 04, 2016",0.917480,0.950575,0.899844,0.916455,"102,053","10,803,000" +"May 03, 2016",0.963722,0.977479,0.908237,0.908237,"103,842","11,338,900" +"May 02, 2016",0.911209,1.00,0.895719,0.964395,"212,997","10,712,600" +"May 01, 2016",0.916798,0.945897,0.894976,0.914293,"64,193","10,770,300" +"Apr 30, 2016",0.883464,0.970719,0.883464,0.916537,"127,183","10,370,200" +"Apr 29, 2016",0.904687,0.934122,0.872672,0.883684,"101,368","10,610,600" +"Apr 28, 2016",0.943459,0.953414,0.882325,0.904794,"98,147","11,056,500" +"Apr 27, 2016",0.894009,0.976240,0.860762,0.941531,"300,067","10,469,100" +"Apr 26, 2016",0.962278,0.995101,0.844770,0.884295,"339,835","11,259,900" +"Apr 25, 2016",1.02,1.04,0.942687,0.953362,"209,133","11,946,300" +"Apr 24, 2016",1.03,1.04,0.987257,1.01,"117,386","12,074,100" +"Apr 23, 2016",0.977764,1.05,0.977764,1.04,"111,624","11,414,300" +"Apr 22, 2016",0.968430,1.01,0.951049,0.980429,"142,996","11,296,200" +"Apr 21, 2016",1.06,1.07,0.946187,0.977233,"217,840","12,296,600" +"Apr 20, 2016",1.11,1.12,1.00,1.06,"317,076","12,979,400" +"Apr 19, 2016",1.11,1.16,1.10,1.11,"279,257","12,966,100" +"Apr 18, 2016",1.04,1.12,1.02,1.11,"294,792","12,039,000" +"Apr 17, 2016",0.978342,1.08,0.969814,1.04,"306,365","11,365,600" +"Apr 16, 2016",0.990496,0.997399,0.947430,0.977983,"111,910","11,497,200" +"Apr 15, 2016",1.01,1.02,0.954306,0.990145,"366,008","11,676,400" +"Apr 14, 2016",1.03,1.06,0.976168,1.01,"199,039","11,927,900" +"Apr 13, 2016",0.944542,1.07,0.922155,1.03,"411,783","10,937,600" +"Apr 12, 2016",1.02,1.03,0.875678,0.955986,"607,158","11,826,700" +"Apr 11, 2016",1.12,1.13,0.986046,1.02,"307,904","12,947,200" +"Apr 10, 2016",1.14,1.17,0.921744,1.10,"1,270,300","13,205,500" +"Apr 09, 2016",1.26,1.37,1.13,1.13,"937,009","14,502,600" +"Apr 08, 2016",1.51,1.54,1.14,1.24,"535,958","17,391,700" +"Apr 07, 2016",1.51,1.57,1.50,1.50,"293,003","17,377,700" +"Apr 06, 2016",1.52,1.57,1.46,1.51,"253,803","17,481,400" +"Apr 05, 2016",1.58,1.58,1.45,1.52,"404,485","18,159,400" +"Apr 04, 2016",1.55,1.60,1.50,1.60,"296,207","17,833,100" +"Apr 03, 2016",1.53,1.58,1.48,1.54,"255,047","17,571,800" +"Apr 02, 2016",1.46,1.57,1.46,1.55,"438,901","16,776,400" +"Apr 01, 2016",1.41,1.48,1.41,1.46,"353,597","16,163,900" +"Mar 31, 2016",1.44,1.46,1.39,1.40,"197,875","16,467,000" +"Mar 30, 2016",1.48,1.52,1.41,1.45,"324,062","16,984,700" +"Mar 29, 2016",1.49,1.53,1.46,1.49,"324,528","17,031,100" +"Mar 28, 2016",1.53,1.56,1.40,1.49,"591,183","17,537,000" +"Mar 27, 2016",1.69,1.72,1.43,1.53,"981,701","19,298,200" +"Mar 26, 2016",1.60,1.73,1.58,1.70,"505,566","18,282,700" +"Mar 25, 2016",1.69,1.75,1.58,1.60,"742,739","19,285,200" +"Mar 24, 2016",1.45,1.73,1.39,1.70,"1,231,660","16,565,500" +"Mar 23, 2016",1.35,1.46,1.34,1.45,"439,967","15,365,800" +"Mar 22, 2016",1.48,1.53,1.34,1.39,"601,296","16,789,700" +"Mar 21, 2016",1.52,1.54,1.36,1.49,"819,654","17,283,300" +"Mar 20, 2016",1.20,1.53,1.20,1.52,"979,776","13,655,000" +"Mar 19, 2016",1.15,1.26,1.13,1.21,"273,033","13,006,700" +"Mar 18, 2016",1.31,1.33,1.11,1.15,"408,786","14,849,600" +"Mar 17, 2016",1.15,1.34,1.05,1.30,"510,610","12,979,400" +"Mar 16, 2016",1.14,1.20,1.12,1.15,"156,281","12,879,300" +"Mar 15, 2016",1.12,1.18,1.10,1.14,"221,688","12,636,200" +"Mar 14, 2016",1.24,1.24,1.11,1.12,"195,842","13,996,400" +"Mar 13, 2016",1.15,1.25,1.13,1.24,"276,132","13,009,500" +"Mar 12, 2016",1.10,1.19,1.06,1.15,"332,215","12,375,400" +"Mar 11, 2016",1.10,1.14,1.08,1.10,"134,947","12,350,800" +"Mar 10, 2016",1.25,1.31,1.07,1.09,"437,740","14,035,500" +"Mar 09, 2016",1.19,1.32,1.10,1.24,"826,080","13,340,700" +"Mar 08, 2016",1.08,1.19,1.02,1.19,"339,627","12,128,800" +"Mar 07, 2016",1.21,1.22,0.999920,1.07,"514,730","13,540,700" +"Mar 06, 2016",1.20,1.26,1.05,1.20,"912,620","13,405,300" +"Mar 05, 2016",1.10,1.37,1.10,1.20,"1,150,340","12,335,200" +"Mar 04, 2016",1.09,1.25,1.04,1.10,"822,636","12,255,400" +"Mar 03, 2016",0.823845,1.14,0.817970,1.09,"782,236","9,215,560" +"Mar 02, 2016",0.846396,0.869524,0.820669,0.827633,"127,689","9,459,500" +"Mar 01, 2016",0.870027,0.889621,0.819532,0.847996,"204,620","9,715,260" +"Feb 29, 2016",0.870271,0.890505,0.848024,0.870503,"136,190","9,709,570" +"Feb 28, 2016",0.828838,0.888928,0.803117,0.870485,"145,400","9,239,080" +"Feb 27, 2016",0.820387,0.859694,0.806601,0.829700,"101,882","9,136,830" +"Feb 26, 2016",0.806193,0.824461,0.791316,0.813595,"75,396","8,971,020" +"Feb 25, 2016",0.806463,0.887144,0.784579,0.806427,"234,953","8,966,000" +"Feb 24, 2016",0.757318,0.801767,0.746250,0.801251,"121,771","8,412,300" +"Feb 23, 2016",0.780228,0.794417,0.733614,0.756528,"81,027","8,659,060" +"Feb 22, 2016",0.779640,0.826471,0.757781,0.778030,"131,583","8,644,680" +"Feb 21, 2016",0.822279,0.831479,0.739073,0.782148,"180,109","9,108,810" +"Feb 20, 2016",0.828511,0.883552,0.788912,0.824465,"308,919","9,170,240" +"Feb 19, 2016",0.774915,0.852190,0.731723,0.819088,"199,937","8,569,200" +"Feb 18, 2016",0.732115,0.793629,0.693414,0.774533,"220,495","8,088,710" +"Feb 17, 2016",0.952018,0.954261,0.711905,0.733156,"623,116","10,508,400" +"Feb 16, 2016",0.791869,1.00,0.770798,0.935744,"846,371","8,732,960" +"Feb 15, 2016",0.826702,0.851612,0.738173,0.791647,"450,366","9,108,640" +"Feb 14, 2016",0.805152,0.852597,0.680174,0.846403,"564,309","8,863,020" +"Feb 13, 2016",0.605330,0.903807,0.603464,0.804311,"1,044,850","6,657,360" +"Feb 12, 2016",0.517753,0.617738,0.510167,0.612499,"173,507","5,688,740" +"Feb 11, 2016",0.479195,0.595656,0.477212,0.516381,"227,183","5,260,650" +"Feb 10, 2016",0.464797,0.483992,0.456572,0.480424,"52,572","5,097,630" +"Feb 09, 2016",0.481638,0.484413,0.463913,0.464850,"39,705","5,277,410" +"Feb 08, 2016",0.478246,0.502676,0.478246,0.481636,"30,834","5,235,370" +"Feb 07, 2016",0.484194,0.504286,0.471624,0.479407,"53,520","5,295,570" +"Feb 06, 2016",0.493660,0.494883,0.469674,0.480421,"35,794","5,394,270" +"Feb 05, 2016",0.506717,0.513125,0.484886,0.496352,"49,762","5,531,990" +"Feb 04, 2016",0.494891,0.518876,0.491945,0.507164,"31,220","5,397,650" +"Feb 03, 2016",0.501236,0.501540,0.486799,0.491974,"26,092","5,461,780" +"Feb 02, 2016",0.503276,0.507891,0.491114,0.501037,"20,583","5,479,010" +"Feb 01, 2016",0.486532,0.508789,0.483038,0.497962,"42,354","5,291,940" +"Jan 31, 2016",0.511871,0.518856,0.482378,0.483429,"43,787","5,562,150" +"Jan 30, 2016",0.516054,0.522529,0.487912,0.511528,"40,357","5,602,610" +"Jan 29, 2016",0.564969,0.564969,0.484859,0.518250,"82,072","6,127,640" +"Jan 28, 2016",0.610622,0.627402,0.559235,0.563129,"50,054","6,616,930" +"Jan 27, 2016",0.584655,0.622019,0.565625,0.610870,"122,466","6,329,330" +"Jan 26, 2016",0.582868,0.644975,0.573788,0.584982,"85,768","6,303,850" +"Jan 25, 2016",0.626776,0.626776,0.563546,0.581354,"74,134","6,772,480" +"Jan 24, 2016",0.616407,0.651889,0.590431,0.622050,"145,260","6,653,740" +"Jan 23, 2016",0.536673,0.649985,0.515369,0.616020,"187,212","5,787,340" +"Jan 22, 2016",0.551754,0.555050,0.511548,0.536995,"66,462","5,944,340" +"Jan 21, 2016",0.531672,0.572390,0.519337,0.549362,"65,915","5,722,620" +"Jan 20, 2016",0.543377,0.572267,0.515125,0.535095,"120,678","5,842,690" +"Jan 19, 2016",0.505234,0.547589,0.499941,0.545904,"91,400","5,427,510" +"Jan 18, 2016",0.447013,0.508079,0.444039,0.502346,"65,860","4,797,500" +"Jan 17, 2016",0.499139,0.509040,0.435545,0.450774,"61,136","5,351,640" +"Jan 16, 2016",0.426969,0.501106,0.426614,0.496668,"38,893","4,573,430" +"Jan 15, 2016",0.485673,0.489764,0.428456,0.428456,"43,534","5,197,330" +"Jan 14, 2016",0.485144,0.496792,0.473786,0.486483,"34,524","5,186,490" +"Jan 13, 2016",0.485822,0.489039,0.456484,0.484302,"43,051","5,188,720" +"Jan 12, 2016",0.481367,0.508041,0.470785,0.490113,"51,116","5,135,940" +"Jan 11, 2016",0.491365,0.497664,0.475990,0.482049,"22,051","5,237,660" +"Jan 10, 2016",0.489759,0.523419,0.477837,0.488578,"31,087","5,215,390" +"Jan 09, 2016",0.485166,0.513370,0.485019,0.490135,"29,526","5,161,200" +"Jan 08, 2016",0.490154,0.505359,0.484898,0.488417,"19,424","5,209,180" +"Jan 07, 2016",0.503148,0.519682,0.478614,0.492529,"47,307","5,341,860" +"Jan 06, 2016",0.499220,0.516756,0.495520,0.505053,"19,057","5,295,000" +"Jan 05, 2016",0.517417,0.542459,0.494788,0.499272,"30,449","5,482,480" +"Jan 04, 2016",0.506154,0.528551,0.498989,0.517388,"29,381","5,357,790" +"Jan 03, 2016",0.532842,0.540589,0.490855,0.500312,"43,237","5,634,660" +"Jan 02, 2016",0.498302,0.564373,0.498302,0.532668,"64,901","5,264,120" +"Jan 01, 2016",0.470707,0.556793,0.465202,0.497867,"88,914","4,967,640" +"Dec 31, 2015",0.441443,0.473527,0.438939,0.470402,"27,510","4,654,080" +"Dec 30, 2015",0.456351,0.471401,0.437645,0.441028,"34,389","4,806,230" +"Dec 29, 2015",0.446724,0.470286,0.441525,0.456160,"14,980","4,700,130" +"Dec 28, 2015",0.452179,0.459890,0.443942,0.446928,"14,727","4,752,790" +"Dec 27, 2015",0.448906,0.466400,0.440986,0.451554,"16,567","4,713,750" +"Dec 26, 2015",0.488908,0.494685,0.436318,0.446716,"16,968","5,128,550" +"Dec 25, 2015",0.489532,0.496537,0.482095,0.484163,"9,978","5,129,570" +"Dec 24, 2015",0.480936,0.493704,0.474434,0.490058,"23,611","5,034,380" +"Dec 23, 2015",0.478893,0.499558,0.467131,0.482244,"36,501","5,007,830" +"Dec 22, 2015",0.488346,0.507606,0.457085,0.480099,"25,924","5,101,530" +"Dec 21, 2015",0.505214,0.515024,0.450852,0.488745,"56,810","5,272,120" +"Dec 20, 2015",0.472986,0.514500,0.453287,0.507456,"43,384","4,930,890" +"Dec 19, 2015",0.499377,0.500674,0.469805,0.471013,"23,387","5,200,550" +"Dec 18, 2015",0.500976,0.510883,0.491797,0.499438,"18,904","5,211,360" +"Dec 17, 2015",0.519080,0.532793,0.495784,0.501231,"19,565","5,394,470" +"Dec 16, 2015",0.555805,0.556907,0.515000,0.518993,"27,338","5,769,580" +"Dec 15, 2015",0.536327,0.561471,0.521320,0.556358,"38,572","5,561,680" +"Dec 14, 2015",0.474014,0.564516,0.463613,0.534761,"98,330","4,910,560" +"Dec 13, 2015",0.455545,0.469722,0.445625,0.465171,"28,983","4,714,140" +"Dec 12, 2015",0.459582,0.481152,0.424192,0.455326,"17,071","4,751,070" +"Dec 11, 2015",0.430741,0.465265,0.430741,0.458294,"19,202","4,448,200" +"Dec 10, 2015",0.450669,0.456122,0.416312,0.431434,"22,548","4,649,320" +"Dec 09, 2015",0.431950,0.465338,0.425805,0.452073,"35,438","4,451,310" +"Dec 08, 2015",0.421141,0.433819,0.395307,0.429360,"40,491","4,335,150" +"Dec 07, 2015",0.428331,0.448007,0.413978,0.421295,"29,885","4,404,700" +"Dec 06, 2015",0.441376,0.472206,0.423569,0.439947,"43,779","4,533,980" +"Dec 05, 2015",0.371867,0.461083,0.367797,0.451304,"61,840","3,815,610" +"Dec 04, 2015",0.370545,0.385908,0.361464,0.370805,"22,222","3,797,980" +"Dec 03, 2015",0.368825,0.389666,0.362636,0.366891,"19,257","3,776,240" +"Dec 02, 2015",0.376133,0.387212,0.360591,0.368688,"15,544","3,846,870" +"Dec 01, 2015",0.393141,0.414991,0.363408,0.376028,"20,746","4,016,600" +"Nov 30, 2015",0.401331,0.428038,0.374931,0.395225,"30,652","4,095,740" +"Nov 29, 2015",0.392537,0.407767,0.383381,0.401147,"14,276","4,001,630" +"Nov 28, 2015",0.385953,0.396764,0.379471,0.392040,"14,046","3,930,100" +"Nov 27, 2015",0.401079,0.410845,0.370903,0.386268,"30,668","4,079,510" +"Nov 26, 2015",0.387136,0.421036,0.375184,0.404663,"29,751","3,933,670" +"Nov 25, 2015",0.391612,0.394932,0.371908,0.387684,"18,839","3,974,460" +"Nov 24, 2015",0.390972,0.398646,0.374851,0.390148,"13,449","3,963,690" +"Nov 23, 2015",0.396207,0.396207,0.377029,0.391113,"7,900","4,012,210" +"Nov 22, 2015",0.391161,0.396945,0.378655,0.395824,"8,345","3,956,810" +"Nov 21, 2015",0.390449,0.408989,0.375678,0.391906,"29,577","3,945,290" +"Nov 20, 2015",0.403695,0.406138,0.379315,0.389316,"9,764","4,074,550" +"Nov 19, 2015",0.415762,0.420251,0.395156,0.407052,"23,986","4,191,680" +"Nov 18, 2015",0.432350,0.433141,0.408752,0.415567,"19,508","4,354,230" +"Nov 17, 2015",0.436079,0.448905,0.421571,0.428999,"11,601","4,386,510" +"Nov 16, 2015",0.430657,0.440980,0.414873,0.435954,"15,841","4,327,140" +"Nov 15, 2015",0.425155,0.438183,0.406889,0.430810,"23,747","4,266,860" +"Nov 14, 2015",0.449764,0.457954,0.418860,0.424853,"22,033","4,508,820" +"Nov 13, 2015",0.442413,0.466205,0.420078,0.452619,"25,508","4,430,220" +"Nov 12, 2015",0.450587,0.464221,0.412313,0.443275,"46,397","4,506,870" +"Nov 11, 2015",0.457574,0.464213,0.411360,0.450299,"39,549","4,571,590" +"Nov 10, 2015",0.471436,0.503834,0.448403,0.460954,"30,024","4,704,550" +"Nov 09, 2015",0.499060,0.503041,0.463946,0.472776,"33,642","4,974,750" +"Nov 08, 2015",0.452099,0.559047,0.440685,0.497654,"50,506","4,501,570" +"Nov 07, 2015",0.439904,0.462344,0.435360,0.452638,"15,748","4,375,090" +"Nov 06, 2015",0.434111,0.460322,0.400474,0.439195,"17,578","4,312,520" +"Nov 05, 2015",0.502058,0.512523,0.424480,0.432530,"18,894","4,981,470" +"Nov 04, 2015",0.446854,0.577542,0.442558,0.505869,"81,510","4,428,490" +"Nov 03, 2015",0.443038,0.473188,0.418063,0.442707,"71,241","4,385,640" +"Nov 02, 2015",0.423200,0.445866,0.408869,0.442886,"45,683","4,184,520" +"Nov 01, 2015",0.402422,0.434974,0.402422,0.423505,"27,614","3,974,440" +"Oct 31, 2015",0.452474,0.459883,0.397492,0.404538,"19,924","4,463,440" +"Oct 30, 2015",0.447587,0.476094,0.389679,0.456442,"66,360","4,410,090" +"Oct 29, 2015",0.447411,0.461054,0.421973,0.447103,"45,553","4,403,050" +"Oct 28, 2015",0.410770,0.449257,0.401033,0.448829,"41,102","4,037,860" +"Oct 27, 2015",0.390942,0.412288,0.383613,0.409574,"23,061","3,838,270" +"Oct 26, 2015",0.407862,0.409649,0.377313,0.387960,"20,914","3,999,670" +"Oct 25, 2015",0.395660,0.424338,0.385677,0.407067,"28,219","3,875,360" +"Oct 24, 2015",0.391922,0.398093,0.380405,0.395808,"21,783","3,834,210" +"Oct 23, 2015",0.403452,0.405415,0.390979,0.393922,"23,478","3,942,040" +"Oct 22, 2015",0.394789,0.403582,0.384388,0.403236,"14,927","3,852,920" +"Oct 21, 2015",0.400869,0.400869,0.381960,0.394597,"21,249","3,907,320" +"Oct 20, 2015",0.397011,0.400255,0.376777,0.399646,"36,344","3,865,110" +"Oct 19, 2015",0.409815,0.414749,0.383501,0.403212,"30,649","3,985,030" +"Oct 18, 2015",0.426104,0.427756,0.406558,0.409797,"10,726","4,138,260" +"Oct 17, 2015",0.412300,0.436358,0.410916,0.426942,"25,424","3,999,330" +"Oct 16, 2015",0.393517,0.411840,0.379642,0.411511,"35,622","3,812,460" +"Oct 15, 2015",0.383465,0.403249,0.382849,0.390841,"26,749","3,710,570" +"Oct 14, 2015",0.388551,0.396034,0.382399,0.384266,"20,717","3,755,190" +"Oct 13, 2015",0.396510,0.396510,0.382108,0.388015,"20,881","3,827,290" +"Oct 12, 2015",0.380350,0.402801,0.379191,0.395317,"17,245","3,666,600" +"Oct 11, 2015",0.387736,0.396020,0.376980,0.380724,"33,411","3,733,480" +"Oct 10, 2015",0.394552,0.394552,0.384232,0.387789,"12,722","3,794,300" +"Oct 09, 2015",0.389521,0.400610,0.379771,0.397329,"20,221","3,741,360" +"Oct 08, 2015",0.393370,0.410677,0.387575,0.387872,"28,191","3,773,330" +"Oct 07, 2015",0.410812,0.417501,0.392512,0.393186,"19,953","3,935,680" +"Oct 06, 2015",0.415127,0.426898,0.407630,0.411378,"13,031","3,971,950" +"Oct 05, 2015",0.400232,0.428543,0.382255,0.416151,"17,443","3,824,600" +"Oct 04, 2015",0.409750,0.410795,0.399259,0.400312,"7,905","3,910,740" +"Oct 03, 2015",0.409377,0.416073,0.404727,0.409928,"15,752","3,902,290" +"Oct 02, 2015",0.405273,0.414980,0.394695,0.409897,"24,588","3,858,300" +"Oct 01, 2015",0.401044,0.429373,0.394394,0.404696,"27,172","3,813,330" +"Sep 30, 2015",0.437495,0.437785,0.350445,0.399882,"91,652","4,154,530" +"Sep 29, 2015",0.449097,0.450184,0.430411,0.435817,"18,912","4,259,180" +"Sep 28, 2015",0.440906,0.454246,0.436447,0.448998,"22,851","4,176,170" +"Sep 27, 2015",0.445040,0.451799,0.436453,0.437710,"15,986","4,209,850" +"Sep 26, 2015",0.453607,0.468061,0.441743,0.445105,"39,062","4,285,200" +"Sep 25, 2015",0.470271,0.476337,0.442823,0.451515,"72,674","4,436,980" +"Sep 24, 2015",0.464555,0.470385,0.456599,0.468678,"16,085","4,377,470" +"Sep 23, 2015",0.467306,0.476228,0.452022,0.464606,"26,708","4,397,630" +"Sep 22, 2015",0.481006,0.481633,0.459210,0.471829,"20,004","4,520,690" +"Sep 21, 2015",0.488108,0.493709,0.478568,0.480452,"10,323","4,581,520" +"Sep 20, 2015",0.498473,0.502246,0.479377,0.485971,"23,345","4,672,440" +"Sep 19, 2015",0.498444,0.503089,0.491181,0.496418,"13,090","4,666,030" +"Sep 18, 2015",0.494870,0.504580,0.482009,0.500440,"12,727","4,626,560" +"Sep 17, 2015",0.510042,0.521257,0.478933,0.494782,"63,098","4,762,110" +"Sep 16, 2015",0.502213,0.510922,0.478238,0.509974,"42,561","4,682,750" +"Sep 15, 2015",0.483566,0.569801,0.478813,0.502379,"40,322","4,502,900" +"Sep 14, 2015",0.458575,0.506924,0.451980,0.482289,"61,609","4,264,430" +"Sep 13, 2015",0.464892,0.476977,0.451275,0.462865,"18,133","4,317,610" +"Sep 12, 2015",0.495145,0.495145,0.459555,0.465473,"21,998","4,592,370" +"Sep 11, 2015",0.497159,0.506059,0.489671,0.495325,"25,292","4,604,850" +"Sep 10, 2015",0.506263,0.517275,0.492157,0.497247,"19,215","4,682,800" +"Sep 09, 2015",0.517122,0.532130,0.495952,0.506011,"46,479","4,776,830" +"Sep 08, 2015",0.498696,0.519969,0.496269,0.517402,"23,332","4,600,200" +"Sep 07, 2015",0.505125,0.508743,0.491372,0.499452,"14,904","4,653,130" +"Sep 06, 2015",0.481595,0.507062,0.478950,0.505111,"20,838","4,430,410" +"Sep 05, 2015",0.470903,0.482948,0.465358,0.481594,"25,003","4,326,210" +"Sep 04, 2015",0.459605,0.474420,0.455117,0.467874,"19,213","4,216,670" +"Sep 03, 2015",0.468598,0.474624,0.458676,0.459290,"26,802","4,293,320" +"Sep 02, 2015",0.457513,0.472726,0.453460,0.468083,"17,633","4,185,830" +"Sep 01, 2015",0.467261,0.470225,0.455776,0.458517,"13,804","4,269,290" +"Aug 31, 2015",0.465863,0.480005,0.456943,0.467238,"20,464","4,250,620" +"Aug 30, 2015",0.476522,0.481059,0.455379,0.459009,"19,851","4,341,760" +"Aug 29, 2015",0.476754,0.487442,0.462900,0.476550,"30,004","4,337,790" +"Aug 28, 2015",0.465286,0.489536,0.450725,0.481627,"24,895","4,227,600" +"Aug 27, 2015",0.495994,0.499538,0.459141,0.465475,"22,233","4,500,310" +"Aug 26, 2015",0.490084,0.519656,0.482042,0.496679,"18,296","4,440,300" +"Aug 25, 2015",0.433043,0.495155,0.413889,0.490286,"32,249","3,918,090" +"Aug 24, 2015",0.542486,0.553264,0.433056,0.434871,"77,454","4,901,250" +"Aug 23, 2015",0.552861,0.556044,0.512382,0.544585,"31,062","4,988,090" +"Aug 22, 2015",0.567801,0.573310,0.536860,0.553084,"22,258","5,115,700" +"Aug 21, 2015",0.598620,0.613015,0.566985,0.568307,"40,345","5,385,120" +"Aug 20, 2015",0.541129,0.617613,0.535015,0.597797,"69,637","4,861,220" +"Aug 19, 2015",0.488089,0.545772,0.488089,0.534101,"35,406","4,378,560" +"Aug 18, 2015",0.610303,0.620896,0.493284,0.493284,"32,718","5,466,910" +"Aug 17, 2015",0.619902,0.626488,0.586213,0.610122,"45,312","5,544,840" +"Aug 16, 2015",0.613368,0.674721,0.611529,0.620167,"64,263","5,478,570" +"Aug 15, 2015",0.611454,0.634827,0.605944,0.613236,"49,051","5,453,670" +"Aug 14, 2015",0.575992,0.614718,0.555077,0.609906,"49,540","5,130,060" +"Aug 13, 2015",0.615626,0.634651,0.564244,0.575855,"51,260","5,474,580" +"Aug 12, 2015",0.603783,0.651037,0.602168,0.622923,"51,925","5,361,380" +"Aug 11, 2015",0.656747,0.657478,0.599139,0.603582,"69,221","5,823,060" +"Aug 10, 2015",0.686737,0.698476,0.656262,0.656576,"33,307","6,080,090" +"Aug 09, 2015",0.676069,0.696012,0.633000,0.674739,"101,826","5,976,810" +"Aug 08, 2015",0.742898,0.744513,0.675775,0.676046,"58,680","6,557,890" +"Aug 07, 2015",0.728998,0.750604,0.679179,0.742292,"128,615","6,425,560" +"Aug 06, 2015",0.615411,0.746540,0.615411,0.729102,"179,684","5,416,470" +"Aug 05, 2015",0.617450,0.622628,0.597039,0.618616,"31,532","5,426,410" +"Aug 04, 2015",0.595026,0.620082,0.585550,0.618406,"23,130","5,221,610" +"Aug 03, 2015",0.625880,0.626440,0.594341,0.595818,"41,078","5,484,180" +"Aug 02, 2015",0.588595,0.624904,0.571623,0.624904,"58,236","5,149,630" +"Aug 01, 2015",0.574428,0.591867,0.560702,0.588741,"47,982","5,018,000" +"Jul 31, 2015",0.582950,0.583462,0.564961,0.574956,"17,852","5,084,350" +"Jul 30, 2015",0.589920,0.589920,0.571276,0.583228,"18,356","5,137,850" +"Jul 29, 2015",0.616130,0.616264,0.585366,0.589967,"23,624","5,357,820" +"Jul 28, 2015",0.596008,0.617435,0.588746,0.615015,"31,583","5,175,100" +"Jul 27, 2015",0.580721,0.611290,0.576175,0.596050,"18,318","5,034,590" +"Jul 26, 2015",0.569399,0.602531,0.555629,0.584723,"19,209","4,928,700" +"Jul 25, 2015",0.575943,0.585839,0.562108,0.566003,"28,011","4,977,960" +"Jul 24, 2015",0.566469,0.584140,0.560192,0.576016,"17,108","4,888,280" +"Jul 23, 2015",0.573298,0.588953,0.558372,0.570335,"36,815","4,939,510" +"Jul 22, 2015",0.586897,0.590094,0.554770,0.573420,"28,612","5,048,500" +"Jul 21, 2015",0.549014,0.597732,0.546039,0.587578,"44,363","4,715,320" +"Jul 20, 2015",0.538906,0.547709,0.529836,0.547709,"22,420","4,621,200" +"Jul 19, 2015",0.528092,0.542489,0.516080,0.537989,"15,024","4,521,330" +"Jul 18, 2015",0.535249,0.546805,0.516350,0.523595,"15,685","4,575,510" +"Jul 17, 2015",0.536343,0.537956,0.507398,0.535182,"10,526","4,577,990" +"Jul 16, 2015",0.541435,0.558581,0.514705,0.536325,"13,229","4,613,990" +"Jul 15, 2015",0.562987,0.577868,0.540471,0.541855,"20,021","4,789,930" +"Jul 14, 2015",0.571649,0.581572,0.550451,0.570033,"13,521","4,819,400" +"Jul 13, 2015",0.631493,0.635161,0.545211,0.572132,"17,500","5,323,920" +"Jul 12, 2015",0.539135,0.645760,0.539135,0.628094,"66,012","4,545,280" +"Jul 11, 2015",0.520567,0.548013,0.517228,0.539175,"18,728","4,388,740" +"Jul 10, 2015",0.486300,0.555355,0.484886,0.520876,"31,812","4,099,850" +"Jul 09, 2015",0.514289,0.516238,0.482391,0.497226,"32,530","4,333,650" +"Jul 08, 2015",0.511410,0.523209,0.501646,0.513990,"19,413","4,302,200" +"Jul 07, 2015",0.507229,0.513460,0.494695,0.512376,"15,739","4,260,280" +"Jul 06, 2015",0.522178,0.524661,0.497707,0.505507,"33,776","4,378,680" +"Jul 05, 2015",0.506999,0.528074,0.499398,0.521969,"21,263","4,244,470" +"Jul 04, 2015",0.492272,0.508582,0.487245,0.507361,"9,823","4,114,420" +"Jul 03, 2015",0.492674,0.499110,0.483622,0.491196,"19,161","4,111,000" +"Jul 02, 2015",0.498977,0.506656,0.473017,0.492605,"23,017","4,156,770" +"Jul 01, 2015",0.499344,0.507624,0.485761,0.498848,"16,986","4,152,950" +"Jun 30, 2015",0.493517,0.507952,0.482220,0.500266,"20,586","4,097,860" +"Jun 29, 2015",0.469706,0.506616,0.454029,0.493447,"38,116","3,893,490" +"Jun 28, 2015",0.489918,0.496296,0.446696,0.470636,"35,450","4,054,450" +"Jun 27, 2015",0.483322,0.503799,0.475463,0.491951,"25,068","3,992,970" +"Jun 26, 2015",0.503591,0.503591,0.477839,0.484247,"27,929","4,153,430" +"Jun 25, 2015",0.509393,0.517542,0.497704,0.503678,"20,286","4,194,070" +"Jun 24, 2015",0.526948,0.531123,0.502254,0.506506,"30,722","4,331,280" +"Jun 23, 2015",0.540583,0.541280,0.518084,0.526921,"34,151","4,436,020" +"Jun 22, 2015",0.526186,0.540942,0.519536,0.540599,"24,145","4,310,580" +"Jun 21, 2015",0.537554,0.542974,0.520188,0.523274,"20,026","4,396,240" +"Jun 20, 2015",0.514188,0.546906,0.503838,0.537980,"46,906","4,197,910" +"Jun 19, 2015",0.503972,0.539115,0.495827,0.511796,"36,206","4,107,130" +"Jun 18, 2015",0.502986,0.506237,0.488550,0.503880,"18,521","4,092,280" +"Jun 17, 2015",0.507717,0.523661,0.493578,0.503340,"35,110","4,123,450" +"Jun 16, 2015",0.505134,0.515859,0.489906,0.506086,"47,599","4,095,180" +"Jun 15, 2015",0.495178,0.515440,0.493206,0.508224,"27,100","4,007,810" +"Jun 14, 2015",0.487891,0.496882,0.474605,0.494970,"25,286","3,941,870" +"Jun 13, 2015",0.470766,0.489714,0.459585,0.489472,"38,193","3,796,760" +"Jun 12, 2015",0.461866,0.496143,0.456475,0.470966,"37,697","3,718,430" +"Jun 11, 2015",0.479596,0.491135,0.458411,0.462852,"39,601","3,851,510" +"Jun 10, 2015",0.493943,0.497465,0.473942,0.479738,"18,563","3,962,800" +"Jun 09, 2015",0.543491,0.548059,0.452515,0.495991,"84,617","4,352,640" +"Jun 08, 2015",0.515774,0.552648,0.504766,0.542956,"60,437","4,123,340" +"Jun 07, 2015",0.526472,0.534333,0.495418,0.517933,"60,901","4,201,680" +"Jun 06, 2015",0.504834,0.531513,0.494784,0.526428,"61,552","4,021,480" +"Jun 05, 2015",0.476499,0.505126,0.469603,0.498892,"33,178","3,788,650" +"Jun 04, 2015",0.453636,0.484314,0.451858,0.476494,"27,086","3,600,680" +"Jun 03, 2015",0.454506,0.468198,0.452353,0.453476,"20,468","3,600,960" +"Jun 02, 2015",0.454769,0.465194,0.443201,0.455539,"42,022","3,596,230" +"Jun 01, 2015",0.451224,0.467436,0.446990,0.451619,"21,924","3,561,950" +"May 31, 2015",0.446073,0.482621,0.442069,0.450889,"44,096","3,514,770" +"May 30, 2015",0.441193,0.447659,0.429383,0.445107,"16,705","3,469,710" +"May 29, 2015",0.444393,0.460195,0.439708,0.439872,"29,580","3,488,920" +"May 28, 2015",0.425935,0.453363,0.421284,0.443637,"29,630","3,337,830" +"May 27, 2015",0.448145,0.448145,0.415162,0.421971,"44,220","3,505,500" +"May 26, 2015",0.463670,0.470530,0.434143,0.446883,"32,411","3,619,900" +"May 25, 2015",0.479449,0.483379,0.461720,0.463606,"28,042","3,736,440" +"May 24, 2015",0.470752,0.483848,0.467902,0.479603,"12,799","3,661,790" +"May 23, 2015",0.458930,0.491955,0.458416,0.470987,"28,017","3,563,310" +"May 22, 2015",0.467157,0.477355,0.421431,0.460764,"52,852","3,620,250" +"May 21, 2015",0.512711,0.535783,0.440916,0.462956,"110,387","3,965,800" +"May 20, 2015",0.514940,0.552889,0.492917,0.492917,"62,290","3,975,640" +"May 19, 2015",0.534982,0.550374,0.495834,0.514660,"64,157","4,122,390" +"May 18, 2015",0.558933,0.597701,0.517159,0.535773,"66,440","4,298,940" +"May 17, 2015",0.597889,0.624824,0.546362,0.557216,"38,552","4,589,620" +"May 16, 2015",0.546561,0.623946,0.534678,0.595673,"48,492","4,187,560" +"May 15, 2015",0.495878,0.569368,0.495756,0.544965,"36,937","3,791,680" +"May 14, 2015",0.482900,0.511704,0.475443,0.495548,"24,386","3,685,290" +"May 13, 2015",0.476743,0.523206,0.475371,0.483207,"22,340","3,631,200" +"May 12, 2015",0.513022,0.515426,0.477435,0.477612,"27,612","3,900,190" +"May 11, 2015",0.561128,0.567210,0.495461,0.511342,"40,270","4,257,390" +"May 10, 2015",0.515070,0.574016,0.498172,0.565103,"25,842","3,900,430" +"May 09, 2015",0.491100,0.537699,0.479652,0.513693,"33,579","3,711,700" +"May 08, 2015",0.474257,0.499916,0.471741,0.490568,"13,967","3,521,290" +"May 07, 2015",0.458921,0.486493,0.455222,0.473934,"29,403","3,407,420" +"May 06, 2015",0.471263,0.480915,0.445022,0.458257,"29,928","3,499,060" +"May 05, 2015",0.468268,0.482659,0.447593,0.471166,"22,379","3,476,820" +"May 04, 2015",0.498803,0.503922,0.467321,0.467889,"19,414","3,703,540" +"May 03, 2015",0.495055,0.513322,0.491903,0.499079,"13,646","3,675,710" +"May 02, 2015",0.500167,0.509485,0.484577,0.497577,"12,363","3,713,670" +"May 01, 2015",0.502925,0.527520,0.492795,0.499998,"13,570","3,734,140" +"Apr 30, 2015",0.492440,0.526620,0.462531,0.501179,"29,589","3,655,310" +"Apr 29, 2015",0.484513,0.502058,0.447521,0.491526,"29,029","3,589,430" +"Apr 28, 2015",0.566098,0.572987,0.445988,0.479310,"97,890","4,185,340" +"Apr 27, 2015",0.556476,0.573146,0.529841,0.566088,"26,268","4,105,850" +"Apr 26, 2015",0.563681,0.567488,0.531613,0.556385,"19,954","4,150,550" +"Apr 25, 2015",0.572382,0.585438,0.514305,0.564740,"77,248","4,205,970" +"Apr 24, 2015",0.596757,0.605090,0.568030,0.569937,"18,883","4,375,970" +"Apr 23, 2015",0.576870,0.614022,0.556235,0.603233,"45,474","4,221,300" +"Apr 22, 2015",0.631823,0.633604,0.575792,0.576331,"29,956","4,614,040" +"Apr 21, 2015",0.681760,0.681760,0.583367,0.632725,"101,360","4,968,090" +"Apr 20, 2015",0.662429,0.684350,0.649855,0.678942,"28,005","4,816,330" +"Apr 19, 2015",0.692310,0.696105,0.662209,0.662209,"15,323","5,023,780" +"Apr 18, 2015",0.658119,0.720373,0.654586,0.694249,"39,375","4,765,990" +"Apr 17, 2015",0.678462,0.684367,0.631058,0.658304,"27,205","4,903,060" +"Apr 16, 2015",0.673035,0.687646,0.652904,0.678599,"42,962","4,853,110" +"Apr 15, 2015",0.656590,0.690585,0.651108,0.673307,"21,974","4,724,530" +"Apr 14, 2015",0.697815,0.700495,0.643041,0.656934,"37,452","5,010,540" +"Apr 13, 2015",0.800405,0.801073,0.675923,0.691741,"66,159","5,735,080" +"Apr 12, 2015",0.826843,0.831293,0.795958,0.800135,"22,665","5,911,570" +"Apr 11, 2015",0.804529,0.855407,0.785581,0.827207,"45,289","5,739,570" +"Apr 10, 2015",0.759481,0.864140,0.724072,0.800381,"67,091","5,406,330" +"Apr 09, 2015",0.755325,0.762909,0.699283,0.758207,"24,374","5,365,370" +"Apr 08, 2015",0.818747,0.843535,0.724638,0.755192,"33,421","5,803,160" +"Apr 07, 2015",0.788578,0.833302,0.715785,0.833302,"95,347","5,576,860" +"Apr 06, 2015",0.877685,0.914227,0.762972,0.789463,"38,051","6,193,760" +"Apr 05, 2015",0.857369,0.919018,0.727060,0.883731,"143,439","6,037,240" +"Apr 04, 2015",0.940243,0.991304,0.714985,0.859290,"128,977","6,606,150" +"Apr 03, 2015",0.977708,1.02,0.878714,0.952245,"139,293","6,853,850" +"Apr 02, 2015",1.01,1.03,0.918268,0.969260,"88,831","7,040,630" +"Apr 01, 2015",0.907474,1.05,0.907474,1.01,"119,203","6,333,310" +"Mar 31, 2015",0.870559,1.02,0.848876,0.907059,"216,122","6,061,480" +"Mar 30, 2015",0.718821,0.890235,0.714820,0.853188,"108,069","4,993,790" +"Mar 29, 2015",0.806605,0.817701,0.701294,0.712153,"58,609","5,590,830" +"Mar 28, 2015",0.779336,0.852626,0.765332,0.795417,"74,210","5,389,510" +"Mar 27, 2015",0.744401,0.799100,0.733024,0.777714,"42,036","5,136,280" +"Mar 26, 2015",0.767811,0.778786,0.737119,0.746328,"44,427","5,285,540" +"Mar 25, 2015",0.706427,0.777912,0.665812,0.767497,"98,536","4,851,810" +"Mar 24, 2015",0.766937,0.777265,0.677083,0.711852,"52,144","5,255,200" +"Mar 23, 2015",0.775314,0.785542,0.739098,0.766353,"45,634","5,300,020" +"Mar 22, 2015",0.743241,0.806098,0.730675,0.777347,"108,985","5,069,650" +"Mar 21, 2015",0.642876,0.746377,0.628618,0.743222,"61,605","4,374,530" +"Mar 20, 2015",0.667179,0.681503,0.615417,0.633158,"28,023","4,529,630" +"Mar 19, 2015",0.646906,0.686367,0.613131,0.677382,"52,047","4,381,670" +"Mar 18, 2015",0.752673,0.752673,0.616340,0.638029,"51,858","5,086,120" +"Mar 17, 2015",0.806746,0.820730,0.740693,0.752221,"61,111","5,438,720" +"Mar 16, 2015",0.695199,0.850915,0.687812,0.805943,"110,309","4,675,430" +"Mar 15, 2015",0.674561,0.792409,0.668614,0.694250,"70,322","4,525,900" +"Mar 14, 2015",0.633491,0.724987,0.588473,0.676167,"83,441","4,240,350" +"Mar 13, 2015",0.678898,0.687685,0.632975,0.644822,"56,953","4,533,130" +"Mar 12, 2015",0.715490,0.715490,0.649881,0.684608,"62,621","4,766,020" +"Mar 11, 2015",0.792159,0.804778,0.656610,0.715782,"95,830","5,263,560" +"Mar 10, 2015",0.648228,0.829071,0.583301,0.791843,"182,299","4,296,870" +"Mar 09, 2015",0.489531,0.677262,0.464207,0.634890,"110,877","3,236,970" +"Mar 08, 2015",0.465570,0.503778,0.452096,0.484062,"39,107","3,071,180" +"Mar 07, 2015",0.486154,0.498645,0.454861,0.457321,"25,259","3,198,930" +"Mar 06, 2015",0.472445,0.519687,0.452861,0.486039,"77,668","3,100,550" +"Mar 05, 2015",0.413275,0.479477,0.408101,0.469626,"45,238","2,705,880" +"Mar 04, 2015",0.415367,0.423196,0.390815,0.413151,"21,345","2,713,080" +"Mar 03, 2015",0.428695,0.428695,0.389474,0.415078,"23,029","2,792,970" +"Mar 02, 2015",0.425727,0.431746,0.384157,0.428434,"67,915","2,766,530" +"Mar 01, 2015",0.427313,0.428362,0.397172,0.426028,"23,255","2,769,930" +"Feb 28, 2015",0.385549,0.437406,0.379742,0.427227,"68,062","2,492,860" +"Feb 27, 2015",0.357521,0.398922,0.354788,0.381008,"36,994","2,305,920" +"Feb 26, 2015",0.365299,0.371073,0.340683,0.357721,"31,163","2,350,210" +"Feb 25, 2015",0.335048,0.371745,0.321195,0.365243,"33,340","2,150,140" +"Feb 24, 2015",0.384864,0.394168,0.337610,0.340267,"77,991","2,463,620" +"Feb 23, 2015",0.314207,0.355874,0.301992,0.337887,"82,507","2,005,950" +"Feb 22, 2015",0.302750,0.313139,0.262125,0.313139,"28,371","1,927,720" +"Feb 21, 2015",0.305391,0.317549,0.294589,0.302557,"14,275","1,939,520" +"Feb 20, 2015",0.284644,0.307340,0.276358,0.305673,"23,536","1,803,180" +"Feb 19, 2015",0.249056,0.302804,0.245411,0.282791,"35,329","1,573,510" +"Feb 18, 2015",0.253632,0.255740,0.232431,0.248507,"33,558","1,598,190" +"Feb 17, 2015",0.251008,0.259335,0.245205,0.253231,"16,775","1,577,450" +"Feb 16, 2015",0.252583,0.256815,0.241612,0.251039,"8,801","1,583,380" +"Feb 15, 2015",0.279862,0.280850,0.242444,0.251380,"13,141","1,749,650" +"Feb 14, 2015",0.255242,0.282160,0.252122,0.280322,"19,546","1,591,440" +"Feb 13, 2015",0.250009,0.264404,0.237559,0.255641,"12,966","1,554,650" +"Feb 12, 2015",0.234869,0.255847,0.224266,0.246741,"25,486","1,456,630" +"Feb 11, 2015",0.244507,0.251757,0.228287,0.231497,"23,085","1,512,250" +"Feb 10, 2015",0.252897,0.254932,0.237397,0.244719,"14,973","1,559,910" +"Feb 09, 2015",0.258768,0.265256,0.247360,0.251738,"12,603","1,591,870" +"Feb 08, 2015",0.275459,0.279798,0.255687,0.265034,"11,615","1,689,980" +"Feb 07, 2015",0.270831,0.284338,0.264148,0.275702,"12,075","1,656,860" +"Feb 06, 2015",0.272327,0.281941,0.262469,0.270772,"14,473","1,661,450" +"Feb 05, 2015",0.289486,0.298088,0.266988,0.272273,"13,746","1,761,170" +"Feb 04, 2015",0.289054,0.296241,0.265131,0.289486,"19,736","1,753,690" +"Feb 03, 2015",0.300962,0.307398,0.275777,0.288734,"11,397","1,820,860" +"Feb 02, 2015",0.300810,0.305869,0.283944,0.301242,"16,725","1,814,850" +"Feb 01, 2015",0.283610,0.311151,0.272703,0.299954,"17,051","1,706,270" +"Jan 31, 2015",0.294042,0.302376,0.279501,0.284363,"10,211","1,764,140" +"Jan 30, 2015",0.306139,0.321144,0.286755,0.294018,"21,911","1,831,440" +"Jan 29, 2015",0.290276,0.318331,0.280945,0.309911,"27,625","1,731,140" +"Jan 28, 2015",0.319018,0.330095,0.276252,0.290979,"16,093","1,897,440" +"Jan 27, 2015",0.316540,0.330593,0.288746,0.320371,"17,844","1,877,370" +"Jan 26, 2015",0.315818,0.362985,0.299823,0.317078,"29,144","1,867,840" +"Jan 25, 2015",0.297115,0.332840,0.295258,0.310227,"24,533","1,752,130" +"Jan 24, 2015",0.279997,0.306491,0.266452,0.298369,"16,130","1,646,270" +"Jan 23, 2015",0.273993,0.289574,0.255464,0.283141,"12,269","1,606,240" +"Jan 22, 2015",0.261508,0.287439,0.257221,0.273442,"15,643","1,528,690" +"Jan 21, 2015",0.240656,0.262472,0.232988,0.261268,"10,021","1,402,630" +"Jan 20, 2015",0.253765,0.254656,0.230319,0.236223,"8,074","1,474,700" +"Jan 19, 2015",0.255703,0.264840,0.237711,0.254181,"17,060","1,481,490" +"Jan 18, 2015",0.248730,0.269781,0.232751,0.258656,"11,861","1,436,750" +"Jan 17, 2015",0.282024,0.284548,0.236521,0.248057,"12,834","1,624,370" +"Jan 16, 2015",0.260538,0.282141,0.247618,0.278449,"14,483","1,496,130" +"Jan 15, 2015",0.220121,0.273713,0.220121,0.261714,"14,019","1,260,140" +"Jan 14, 2015",0.300409,0.304722,0.212967,0.223522,"20,845","1,714,500" +"Jan 13, 2015",0.363763,0.365199,0.297354,0.309479,"15,632","2,069,830" +"Jan 12, 2015",0.378873,0.385037,0.360253,0.364316,"12,038","2,149,210" +"Jan 11, 2015",0.418943,0.419528,0.372444,0.378748,"12,932","2,369,310" +"Jan 10, 2015",0.425966,0.430232,0.370869,0.419216,"23,213","2,400,600" +"Jan 09, 2015",0.428426,0.441486,0.413262,0.431801,"15,357","2,407,840" +"Jan 08, 2015",0.472087,0.472087,0.429126,0.429175,"18,235","2,645,040" +"Jan 07, 2015",0.461614,0.477443,0.446402,0.463607,"21,150","2,578,210" +"Jan 06, 2015",0.421620,0.477287,0.409644,0.461609,"34,747","2,348,070" +"Jan 05, 2015",0.411376,0.447289,0.393024,0.421412,"35,008","2,283,900" +"Jan 04, 2015",0.466618,0.467790,0.398095,0.417234,"29,438","2,582,190" +"Jan 03, 2015",0.459173,0.490255,0.451601,0.461172,"42,366","2,525,370" +"Jan 02, 2015",0.473272,0.488038,0.434144,0.459137,"34,884","2,602,560" +"Jan 01, 2015",0.436241,0.467300,0.419361,0.465760,"25,000","2,391,490" +"Dec 31, 2014",0.486608,0.488417,0.424435,0.434660,"37,598","2,659,040" +"Dec 30, 2014",0.490338,0.530357,0.456339,0.489046,"57,426","2,670,650" +"Dec 29, 2014",0.564681,0.572393,0.487799,0.487799,"72,362","3,065,720" +"Dec 28, 2014",0.509646,0.611029,0.482193,0.563872,"117,333","2,757,730" +"Dec 27, 2014",0.432913,0.537681,0.409900,0.510573,"98,086","2,330,360" +"Dec 26, 2014",0.456171,0.458636,0.428161,0.433700,"35,090","2,451,960" +"Dec 25, 2014",0.422909,0.455604,0.399465,0.452427,"53,937","2,265,570" +"Dec 24, 2014",0.383242,0.458137,0.378322,0.425367,"64,963","2,046,480" +"Dec 23, 2014",0.345175,0.381363,0.334889,0.381093,"25,039","1,836,840" +"Dec 22, 2014",0.343896,0.361704,0.330488,0.344799,"19,493","1,823,950" +"Dec 21, 2014",0.338958,0.356308,0.320784,0.343806,"24,432","1,791,620" +"Dec 20, 2014",0.319682,0.341609,0.312549,0.339099,"12,708","1,684,180" +"Dec 19, 2014",0.316167,0.344685,0.304235,0.319859,"16,495","1,599,440" +"Dec 18, 2014",0.338177,0.352620,0.304904,0.316383,"17,760","1,710,790" +"Dec 17, 2014",0.347026,0.349178,0.299859,0.338319,"33,392","1,755,550" +"Dec 16, 2014",0.383263,0.391983,0.334445,0.337857,"41,022","1,938,870" +"Dec 15, 2014",0.386838,0.406343,0.377044,0.382897,"23,998","1,956,960" +"Dec 14, 2014",0.375254,0.411324,0.370846,0.383506,"13,827","1,898,350" +"Dec 13, 2014",0.375526,0.384706,0.368599,0.375961,"17,428","1,899,730" +"Dec 12, 2014",0.393799,0.397863,0.372755,0.375733,"16,404","1,992,170" +"Dec 11, 2014",0.387380,0.407224,0.376755,0.398488,"22,967","1,959,700" +"Dec 10, 2014",0.391179,0.419919,0.368985,0.389659,"18,125","1,978,920" +"Dec 09, 2014",0.448309,0.449525,0.380460,0.389608,"28,887","2,267,930" +"Dec 08, 2014",0.470613,0.497378,0.443479,0.448344,"36,453","2,377,730" +"Dec 07, 2014",0.443451,0.480663,0.443451,0.470556,"21,888","2,232,200" +"Dec 06, 2014",0.427467,0.448940,0.422849,0.443703,"18,704","2,143,880" +"Dec 05, 2014",0.455063,0.480443,0.407362,0.428893,"45,855","2,273,710" +"Dec 04, 2014",0.508874,0.517186,0.453813,0.456468,"18,052","2,533,220" +"Dec 03, 2014",0.528122,0.528122,0.484670,0.507566,"26,153","2,619,290" +"Dec 02, 2014",0.473696,0.552778,0.469477,0.527409,"21,322","2,340,440" +"Dec 01, 2014",0.567864,0.577934,0.470041,0.474500,"78,718","2,778,070" +"Nov 30, 2014",0.571386,0.580775,0.562884,0.567552,"14,933","2,795,300" +"Nov 29, 2014",0.564320,0.586719,0.559993,0.565711,"17,081","2,757,520" +"Nov 28, 2014",0.557097,0.575006,0.534664,0.564761,"17,670","2,711,830" +"Nov 27, 2014",0.560613,0.569668,0.553501,0.557540,"10,861","2,718,540" +"Nov 26, 2014",0.582570,0.624192,0.551515,0.562741,"29,237","2,814,430" +"Nov 25, 2014",0.531602,0.640426,0.530890,0.595471,"84,303","2,558,050" +"Nov 24, 2014",0.526050,0.553483,0.525883,0.531740,"29,694","2,521,740" +"Nov 23, 2014",0.535661,0.542355,0.515386,0.526897,"31,247","2,557,650" +"Nov 22, 2014",0.533662,0.557867,0.525431,0.534829,"26,877","2,538,420" +"Nov 21, 2014",0.516995,0.563250,0.500091,0.532490,"34,458","2,449,300" +"Nov 20, 2014",0.558639,0.569225,0.514469,0.525171,"23,232","2,636,230" +"Nov 19, 2014",0.596995,0.602582,0.554352,0.559003,"25,761","2,806,170" +"Nov 18, 2014",0.586133,0.603339,0.526158,0.599073,"49,912","2,744,180" +"Nov 17, 2014",0.651929,0.676593,0.556251,0.584780,"152,764","3,039,770" +"Nov 16, 2014",0.638882,0.657677,0.626272,0.654531,"27,107","2,967,190" +"Nov 15, 2014",0.692307,0.705406,0.625895,0.641145,"31,336","3,202,520" +"Nov 14, 2014",0.700665,0.701875,0.643252,0.689225,"65,338","3,227,210" +"Nov 13, 2014",0.735674,0.773504,0.665388,0.704530,"41,143","3,374,860" +"Nov 12, 2014",0.718542,0.763825,0.695158,0.732320,"75,047","3,282,510" +"Nov 11, 2014",0.734491,0.746636,0.691961,0.717955,"30,147","3,341,990" +"Nov 10, 2014",0.716670,0.762476,0.692920,0.735697,"67,836","3,246,790" +"Nov 09, 2014",0.643598,0.721369,0.634068,0.721369,"44,247","2,903,700" +"Nov 08, 2014",0.619835,0.658196,0.593668,0.643877,"40,713","2,785,880" +"Nov 07, 2014",0.590278,0.619485,0.578323,0.616295,"29,987","2,626,730" +"Nov 06, 2014",0.570834,0.597075,0.556807,0.595903,"28,528","2,540,200" +"Nov 05, 2014",0.547942,0.584644,0.547942,0.571982,"25,458","2,430,850" +"Nov 04, 2014",0.575828,0.582737,0.545748,0.547635,"42,253","2,543,340" +"Nov 03, 2014",0.577925,0.599260,0.551178,0.576323,"40,900","2,541,950" +"Nov 02, 2014",0.586417,0.586417,0.561821,0.579494,"26,877","2,568,260" +"Nov 01, 2014",0.607123,0.638227,0.571454,0.585832,"33,872","2,647,220" +"Oct 31, 2014",0.613690,0.640114,0.598314,0.607218,"37,303","2,663,690" +"Oct 30, 2014",0.632047,0.664415,0.590307,0.614064,"48,427","2,731,100" +"Oct 29, 2014",0.687775,0.699246,0.621768,0.633060,"23,967","2,958,330" +"Oct 28, 2014",0.704975,0.729839,0.604616,0.689257,"82,389","3,016,260" +"Oct 27, 2014",0.697623,0.774522,0.603494,0.722831,"141,319","2,974,520" +"Oct 26, 2014",0.740260,0.753170,0.685867,0.694402,"37,577","3,142,310" +"Oct 25, 2014",0.763826,0.771308,0.671765,0.739802,"54,596","3,227,940" +"Oct 24, 2014",0.842075,0.859968,0.744815,0.762157,"52,867","3,541,880" +"Oct 23, 2014",0.942326,0.946193,0.725042,0.865496,"97,124","3,944,870" +"Oct 22, 2014",0.956909,0.992102,0.942747,0.946716,"63,727","3,987,300" +"Oct 21, 2014",0.952061,0.979182,0.932976,0.957783,"50,963","3,949,060" +"Oct 20, 2014",0.995676,1.01,0.916824,0.950394,"86,281","4,110,980" +"Oct 19, 2014",0.965568,1.01,0.958882,0.994436,"47,858","3,968,000" +"Oct 18, 2014",0.973584,1.00,0.948108,0.965830,"60,842","3,981,500" +"Oct 17, 2014",0.998718,0.998718,0.918857,0.973198,"63,034","4,064,590" +"Oct 16, 2014",0.986954,1.03,0.918340,0.999458,"59,154","3,997,770" +"Oct 15, 2014",1.08,1.08,0.911003,0.990811,"104,550","4,365,480" +"Oct 14, 2014",1.10,1.16,1.07,1.07,"63,787","4,406,300" +"Oct 13, 2014",1.08,1.13,1.02,1.10,"92,059","4,324,230" +"Oct 12, 2014",1.08,1.10,1.04,1.09,"58,972","4,280,260" +"Oct 11, 2014",1.14,1.15,1.06,1.08,"81,876","4,499,020" +"Oct 10, 2014",1.10,1.15,1.04,1.14,"121,420","4,343,870" +"Oct 09, 2014",1.09,1.16,1.05,1.11,"66,785","4,255,220" +"Oct 08, 2014",1.00,1.11,0.949084,1.09,"116,352","3,906,930" +"Oct 07, 2014",0.980493,1.01,0.900690,1.00,"68,252","3,797,610" +"Oct 06, 2014",0.878679,0.996530,0.805445,0.979703,"65,377","3,385,660" +"Oct 05, 2014",0.977117,1.01,0.786768,0.879503,"86,073","3,745,430" +"Oct 04, 2014",1.09,1.13,0.966409,0.977628,"65,894","4,166,030" +"Oct 03, 2014",1.18,1.18,1.07,1.10,"113,844","4,493,740" +"Oct 02, 2014",1.22,1.22,1.18,1.19,"61,824","4,588,330" +"Oct 01, 2014",1.21,1.22,1.17,1.20,"65,140","4,536,570" +"Sep 30, 2014",1.16,1.25,1.14,1.22,"82,094","4,344,950" +"Sep 29, 2014",1.22,1.23,1.14,1.15,"83,902","4,533,030" +"Sep 28, 2014",1.31,1.37,1.21,1.22,"84,413","4,821,140" +"Sep 27, 2014",1.38,1.39,1.28,1.31,"95,657","5,082,540" +"Sep 26, 2014",1.40,1.46,1.32,1.39,"81,632","5,104,450" +"Sep 25, 2014",1.50,1.51,1.39,1.40,"126,179","5,441,180" +"Sep 24, 2014",1.46,1.56,1.45,1.51,"122,748","5,285,770" +"Sep 23, 2014",1.26,1.50,1.23,1.47,"205,229","4,526,380" +"Sep 22, 2014",1.27,1.34,1.21,1.26,"137,822","4,552,650" +"Sep 21, 2014",1.27,1.41,1.17,1.27,"239,591","4,502,750" +"Sep 20, 2014",1.44,1.57,1.17,1.27,"362,626","5,094,260" +"Sep 19, 2014",1.57,1.59,1.38,1.45,"171,739","5,503,840" +"Sep 18, 2014",1.74,1.74,1.50,1.57,"253,082","6,076,160" +"Sep 17, 2014",1.84,1.90,1.65,1.77,"291,633","6,389,740" +"Sep 16, 2014",1.90,1.91,1.83,1.84,"149,855","6,557,510" +"Sep 15, 2014",1.82,1.91,1.81,1.90,"132,403","6,241,990" +"Sep 14, 2014",1.85,1.89,1.79,1.82,"123,269","6,308,010" +"Sep 13, 2014",1.88,1.89,1.79,1.85,"156,820","6,365,210" +"Sep 12, 2014",1.94,2.00,1.82,1.88,"166,282","6,544,780" +"Sep 11, 2014",1.97,2.07,1.92,1.94,"173,065","6,583,810" +"Sep 10, 2014",1.77,2.08,1.76,1.97,"280,005","5,876,080" +"Sep 09, 2014",1.88,1.89,1.75,1.77,"129,058","6,200,410" +"Sep 08, 2014",1.88,1.92,1.79,1.87,"158,829","6,166,130" +"Sep 07, 2014",1.94,1.97,1.84,1.88,"151,671","6,324,720" +"Sep 06, 2014",1.98,2.00,1.90,1.95,"120,274","6,411,200" +"Sep 05, 2014",2.05,2.11,1.86,1.98,"168,193","6,595,670" +"Sep 04, 2014",2.03,2.16,1.88,2.05,"186,620","6,507,160" +"Sep 03, 2014",1.95,2.09,1.90,2.03,"153,437","6,205,680" +"Sep 02, 2014",2.05,2.07,1.89,1.96,"218,797","6,464,120" +"Sep 01, 2014",2.17,2.28,1.97,2.04,"268,279","6,827,450" +"Aug 31, 2014",2.43,2.56,2.10,2.17,"308,396","7,577,360" +"Aug 30, 2014",2.21,2.49,2.19,2.44,"270,668","6,832,530" +"Aug 29, 2014",2.18,2.28,2.14,2.21,"219,724","6,708,610" +"Aug 28, 2014",2.00,2.24,2.00,2.21,"246,829","6,110,120" +"Aug 27, 2014",2.01,2.04,1.94,2.01,"125,364","6,098,760" +"Aug 26, 2014",2.09,2.10,1.90,2.01,"191,411","6,291,750" +"Aug 25, 2014",1.95,2.08,1.89,2.05,"179,315","5,843,100" +"Aug 24, 2014",1.81,1.97,1.81,1.95,"113,086","5,377,400" +"Aug 23, 2014",1.78,1.86,1.73,1.81,"81,316","5,236,920" +"Aug 22, 2014",1.82,1.90,1.75,1.78,"118,268","5,331,550" +"Aug 21, 2014",1.84,1.90,1.78,1.82,"141,302","5,337,170" +"Aug 20, 2014",1.66,1.96,1.61,1.83,"286,655","4,795,780" +"Aug 19, 2014",1.45,1.65,1.39,1.65,"98,273","4,013,520" +"Aug 18, 2014",1.47,1.65,1.34,1.45,"108,222","4,074,930" +"Aug 17, 2014",1.60,1.65,1.42,1.46,"72,244","4,447,240" +"Aug 16, 2014",1.59,1.61,1.49,1.60,"82,703","4,413,540" +"Aug 15, 2014",1.78,1.80,1.52,1.59,"182,760","4,932,750" +"Aug 14, 2014",1.91,1.92,1.69,1.76,"99,815","5,280,750" +"Aug 13, 2014",2.00,2.04,1.83,1.90,"89,506","5,465,790" +"Aug 12, 2014",2.08,2.10,1.97,2.00,"114,580","5,649,600" +"Aug 11, 2014",2.04,2.17,1.93,2.08,"132,234","5,505,760" +"Aug 10, 2014",2.05,2.12,1.99,2.06,"80,847","5,482,750" +"Aug 09, 2014",2.17,2.18,2.08,2.10,"72,351","5,760,020" +"Aug 08, 2014",2.14,2.21,2.11,2.18,"87,502","5,636,120" +"Aug 07, 2014",2.19,2.24,2.10,2.14,"88,304","5,713,790" +"Aug 06, 2014",2.20,2.28,2.13,2.19,"76,411","5,698,660" +"Aug 05, 2014",2.01,2.20,1.98,2.15,"94,391","5,154,370" +"Aug 04, 2014",2.36,37.78,1.99,2.01,"234,647","5,992,660" +"Aug 03, 2014",2.50,2.50,2.25,2.36,"144,327","6,295,750" +"Aug 02, 2014",2.67,2.73,2.50,2.50,"101,031","6,665,580" +"Aug 01, 2014",2.57,2.67,2.49,2.67,"145,177","6,361,190" +"Jul 31, 2014",2.52,2.64,2.49,2.55,"111,065","6,187,770" +"Jul 30, 2014",2.62,2.63,2.50,2.54,"79,830","6,374,650" +"Jul 29, 2014",2.70,2.80,2.56,2.62,"272,756","6,507,970" +"Jul 28, 2014",2.55,2.70,2.42,2.70,"141,903","6,102,470" +"Jul 27, 2014",2.62,2.65,2.45,2.55,"111,827","6,211,480" +"Jul 26, 2014",2.70,2.77,2.51,2.62,"125,320","6,327,920" +"Jul 25, 2014",2.37,2.71,2.31,2.71,"182,887","5,500,730" +"Jul 24, 2014",2.92,2.97,2.28,2.36,"292,547","6,717,400" +"Jul 23, 2014",3.20,3.24,2.84,2.91,"274,946","7,296,220" +"Jul 22, 2014",3.09,3.32,3.01,3.20,"262,049","6,966,760" +"Jul 21, 2014",2.67,3.14,2.65,3.09,"243,140","5,978,470" +"Jul 20, 2014",2.88,2.93,2.58,2.63,"116,853","6,372,740" +"Jul 19, 2014",2.59,3.07,2.54,2.88,"169,471","5,680,000" +"Jul 18, 2014",3.03,3.29,2.46,2.62,"348,336","6,577,180" +"Jul 17, 2014",2.71,3.58,2.64,2.98,"503,684","5,804,450" +"Jul 16, 2014",2.16,2.93,2.05,2.71,"353,430","4,585,570" +"Jul 15, 2014",1.95,2.20,1.79,2.11,"136,205","4,096,760" +"Jul 14, 2014",1.79,1.99,1.62,1.97,"100,284","3,716,450" +"Jul 13, 2014",1.73,1.97,1.46,1.79,"122,049","3,562,450" +"Jul 12, 2014",1.79,1.94,1.72,1.73,"65,375","3,648,870" +"Jul 11, 2014",1.86,1.92,1.72,1.79,"116,666","3,746,700" +"Jul 10, 2014",2.03,2.09,1.86,1.89,"89,099","4,033,590" +"Jul 09, 2014",2.30,2.31,1.99,2.01,"69,554","4,518,280" +"Jul 08, 2014",1.98,2.36,1.97,2.35,"94,993","3,851,290" +"Jul 07, 2014",2.40,2.40,1.95,1.99,"111,370","4,609,840" +"Jul 06, 2014",2.47,2.48,2.29,2.40,"77,663","4,690,900" +"Jul 05, 2014",2.64,2.64,2.44,2.47,"68,525","4,956,910" +"Jul 04, 2014",2.64,3.00,2.54,2.64,"148,555","4,899,760" +"Jul 03, 2014",2.31,2.82,2.23,2.64,"168,532","4,217,730" +"Jul 02, 2014",2.34,2.54,2.26,2.31,"101,095","4,225,600" +"Jul 01, 2014",2.51,2.65,2.34,2.35,"98,540","4,470,350" +"Jun 30, 2014",2.55,2.70,2.44,2.50,"124,575","4,484,350" +"Jun 29, 2014",2.55,2.76,2.26,2.54,"138,511","4,434,960" +"Jun 28, 2014",2.32,2.90,2.25,2.55,"184,970","3,997,740" +"Jun 27, 2014",2.98,3.00,2.07,2.20,"250,643","5,044,180" +"Jun 26, 2014",3.28,3.38,2.80,2.89,"117,740","5,471,230" +"Jun 25, 2014",3.23,3.39,2.63,3.39,"217,183","5,313,820" +"Jun 24, 2014",3.93,4.07,2.96,3.28,"150,995","6,374,590" +"Jun 23, 2014",4.28,4.82,3.77,3.98,"433,301","6,851,250" +"Jun 22, 2014",4.98,5.21,4.02,4.35,"491,984","7,853,920" +"Jun 21, 2014",4.33,5.85,4.14,5.01,"723,077","6,730,580" +"Jun 20, 2014",3.17,4.59,3.12,4.56,"543,764","4,844,000" +"Jun 19, 2014",2.78,3.52,2.68,3.13,"283,962","4,188,790" +"Jun 18, 2014",2.90,2.98,2.46,2.79,"183,102","4,304,890" +"Jun 17, 2014",3.15,3.31,2.72,2.82,"228,445","4,601,540" +"Jun 16, 2014",2.72,3.55,2.62,3.18,"438,776","3,905,660" +"Jun 15, 2014",2.32,2.75,2.25,2.69,"150,652","3,288,170" +"Jun 14, 2014",1.93,2.82,1.88,2.34,"276,919","2,677,530" +"Jun 13, 2014",1.65,1.96,1.62,1.92,"84,237","2,257,650" +"Jun 12, 2014",1.62,2.17,1.53,1.74,"108,619","2,174,900" +"Jun 11, 2014",1.72,2.17,1.53,1.62,"85,735","2,279,840" +"Jun 10, 2014",1.48,2.39,1.31,1.73,"182,599","1,917,820" +"Jun 09, 2014",1.33,1.64,1.27,1.52,"56,500","1,697,580" +"Jun 08, 2014",1.36,1.44,1.24,1.34,"40,634","1,702,900" +"Jun 07, 2014",1.24,1.69,1.21,1.36,"44,187","1,523,430" +"Jun 06, 2014",1.46,1.51,1.17,1.24,"100,635","1,781,530" +"Jun 04, 2014",1.93,1.99,1.71,1.81,"51,886","2,238,440" +"Jun 03, 2014",1.73,2.10,1.65,1.93,"91,332","1,966,370" +"Jun 02, 2014",1.76,1.94,1.60,1.73,"47,672","1,964,820" +"Jun 01, 2014",1.94,2.57,1.54,1.74,"130,602","2,111,850" +"May 31, 2014",1.58,2.28,1.41,1.94,"117,399","1,675,440" +"May 30, 2014",1.68,1.87,1.08,1.57,"119,296","1,742,630" +"May 29, 2014",2.21,2.49,1.68,1.68,"109,157","2,251,030" +"May 28, 2014",2.24,2.85,1.91,2.27,"177,716","2,231,880" +"May 27, 2014",3.03,3.03,2.07,2.21,"97,603","2,958,060" +"May 26, 2014",3.22,3.76,2.31,3.02,"220,148","3,070,190" +"May 25, 2014",4.04,4.04,2.80,3.14,"283,545","3,774,890" +"May 24, 2014",2.92,4.01,2.62,3.70,"248,028","2,653,720" +"May 23, 2014",2.05,3.43,2.05,2.96,"266,852","1,816,200" +"May 22, 2014",1.59,2.19,1.36,2.10,"132,918","1,371,470" +"May 21, 2014",2.47,2.65,1.23,1.60,"246,540","2,079,640" diff --git a/data/nem_price.csv b/data/nem_price.csv new file mode 100644 index 0000000..0ad277c --- /dev/null +++ b/data/nem_price.csv @@ -0,0 +1,1058 @@ +Date,Open,High,Low,Close,Volume,Market Cap +"Feb 20, 2018",0.529133,0.529133,0.481098,0.484397,"66,039,700","4,762,190,000" +"Feb 19, 2018",0.528994,0.537727,0.518834,0.529261,"91,007,400","4,760,950,000" +"Feb 18, 2018",0.595298,0.595298,0.527599,0.530407,"95,781,300","5,357,680,000" +"Feb 17, 2018",0.565686,0.602952,0.560204,0.598880,"147,788,000","5,091,170,000" +"Feb 16, 2018",0.560086,0.598202,0.548458,0.568887,"90,028,500","5,040,780,000" +"Feb 15, 2018",0.569045,0.588881,0.544115,0.561359,"67,295,600","5,121,400,000" +"Feb 14, 2018",0.531920,0.570553,0.528626,0.570005,"73,477,500","4,787,280,000" +"Feb 13, 2018",0.560197,0.567745,0.526820,0.533186,"36,379,100","5,041,770,000" +"Feb 12, 2018",0.532219,0.561441,0.530871,0.557894,"22,479,700","4,789,980,000" +"Feb 11, 2018",0.589823,0.589823,0.514947,0.528640,"28,515,100","5,308,410,000" +"Feb 10, 2018",0.598384,0.644920,0.557530,0.590511,"74,166,200","5,385,460,000" +"Feb 09, 2018",0.544268,0.590486,0.517372,0.590486,"60,340,000","4,898,410,000" +"Feb 08, 2018",0.536245,0.594279,0.525279,0.543094,"42,640,900","4,826,200,000" +"Feb 07, 2018",0.582114,0.617025,0.521970,0.536718,"59,231,300","5,239,020,000" +"Feb 06, 2018",0.455961,0.584200,0.397361,0.584200,"50,311,400","4,103,650,000" +"Feb 05, 2018",0.548980,0.559763,0.440340,0.449672,"28,590,400","4,940,820,000" +"Feb 04, 2018",0.627271,0.664819,0.536007,0.550870,"41,394,700","5,645,440,000" +"Feb 03, 2018",0.584534,0.652762,0.512837,0.628795,"42,520,900","5,260,800,000" +"Feb 02, 2018",0.613639,0.621158,0.440361,0.582652,"54,511,900","5,522,750,000" +"Feb 01, 2018",0.791554,0.804491,0.614392,0.618265,"46,639,300","7,123,980,000" +"Jan 31, 2018",0.785675,0.787938,0.737936,0.779857,"50,105,100","7,071,080,000" +"Jan 30, 2018",0.935732,0.935732,0.776117,0.776491,"47,194,000","8,421,590,000" +"Jan 29, 2018",1.03,1.03,0.923629,0.935431,"47,381,700","9,253,430,000" +"Jan 28, 2018",1.06,1.06,1.01,1.03,"83,612,400","9,506,630,000" +"Jan 27, 2018",0.843234,1.11,0.817192,1.06,"237,529,000","7,589,110,000" +"Jan 26, 2018",0.944931,1.02,0.765609,0.839974,"174,749,000","8,504,380,000" +"Jan 25, 2018",0.973386,1.00,0.924831,0.949100,"57,845,600","8,760,480,000" +"Jan 24, 2018",0.947215,0.994965,0.907137,0.963750,"57,975,100","8,524,940,000" +"Jan 23, 2018",0.987091,1.01,0.877437,0.942383,"67,245,800","8,883,820,000" +"Jan 22, 2018",1.08,1.10,0.899927,0.991465,"73,947,400","9,700,910,000" +"Jan 21, 2018",1.22,1.22,1.02,1.07,"112,542,000","11,019,300,000" +"Jan 20, 2018",1.10,1.21,1.10,1.21,"129,900,000","9,901,720,000" +"Jan 19, 2018",1.07,1.15,1.00,1.10,"130,817,000","9,645,220,000" +"Jan 18, 2018",1.03,1.17,0.957233,1.08,"119,459,000","9,234,340,000" +"Jan 17, 2018",0.976473,1.09,0.692197,1.02,"166,003,000","8,788,260,000" +"Jan 16, 2018",1.38,1.38,0.712555,1.03,"198,199,000","12,460,300,000" +"Jan 15, 2018",1.39,1.51,1.38,1.39,"105,495,000","12,488,300,000" +"Jan 14, 2018",1.51,1.51,1.34,1.39,"38,628,400","13,590,300,000" +"Jan 13, 2018",1.46,1.57,1.45,1.51,"60,099,500","13,127,300,000" +"Jan 12, 2018",1.31,1.45,1.26,1.44,"65,119,100","11,824,500,000" +"Jan 11, 2018",1.45,1.54,1.22,1.31,"93,279,400","13,043,500,000" +"Jan 10, 2018",1.55,1.55,1.31,1.45,"92,956,100","13,913,900,000" +"Jan 09, 2018",1.67,1.72,1.47,1.54,"75,343,700","15,047,200,000" +"Jan 08, 2018",1.83,1.83,1.45,1.65,"81,479,000","16,454,000,000" +"Jan 07, 2018",1.66,1.91,1.63,1.84,"123,173,000","14,898,800,000" +"Jan 06, 2018",1.58,1.72,1.48,1.65,"99,451,000","14,216,700,000" +"Jan 05, 2018",1.69,1.81,1.51,1.59,"175,192,000","15,195,600,000" +"Jan 04, 2018",1.84,2.09,1.54,1.64,"332,371,000","16,520,300,000" +"Jan 03, 2018",1.15,1.80,1.15,1.79,"265,016,000","10,333,700,000" +"Jan 02, 2018",1.04,1.20,1.03,1.16,"108,186,000","9,374,970,000" +"Jan 01, 2018",1.04,1.08,1.00,1.04,"58,202,800","9,315,310,000" +"Dec 31, 2017",0.917415,1.08,0.909489,1.03,"69,870,100","8,256,740,000" +"Dec 30, 2017",1.05,1.05,0.893058,0.926883,"73,225,300","9,427,530,000" +"Dec 29, 2017",0.912620,1.06,0.890231,1.06,"105,782,000","8,213,580,000" +"Dec 28, 2017",0.944310,0.952824,0.841534,0.909741,"52,492,700","8,498,790,000" +"Dec 27, 2017",0.983616,0.994182,0.909545,0.944464,"53,708,400","8,852,550,000" +"Dec 26, 2017",0.999341,1.01,0.925547,0.988380,"65,543,300","8,994,070,000" +"Dec 25, 2017",1.04,1.14,0.945585,1.01,"122,425,000","9,378,680,000" +"Dec 24, 2017",0.940283,1.04,0.787298,1.04,"98,134,100","8,462,550,000" +"Dec 23, 2017",0.836646,0.997663,0.820264,0.927166,"77,666,400","7,529,810,000" +"Dec 22, 2017",1.01,1.03,0.592709,0.816177,"187,781,000","9,100,960,000" +"Dec 21, 2017",0.949966,1.05,0.913511,0.998102,"112,835,000","8,549,700,000" +"Dec 20, 2017",0.941401,1.04,0.815750,0.918996,"119,243,000","8,472,610,000" +"Dec 19, 2017",0.851390,1.06,0.851390,0.942962,"242,843,000","7,662,510,000" +"Dec 18, 2017",0.686663,0.846193,0.684549,0.846193,"114,759,000","6,179,970,000" +"Dec 17, 2017",0.656408,0.747824,0.644132,0.687827,"83,063,900","5,907,670,000" +"Dec 16, 2017",0.587655,0.716328,0.578899,0.657999,"99,889,000","5,288,890,000" +"Dec 15, 2017",0.601422,0.610192,0.503800,0.592682,"69,296,200","5,412,800,000" +"Dec 14, 2017",0.535965,0.616128,0.515254,0.610045,"87,375,200","4,823,690,000" +"Dec 13, 2017",0.529258,0.556306,0.499614,0.523858,"56,148,600","4,763,320,000" +"Dec 12, 2017",0.495342,0.574211,0.461091,0.534018,"106,068,000","4,458,080,000" +"Dec 11, 2017",0.393920,0.504022,0.393920,0.490530,"71,627,100","3,545,280,000" +"Dec 10, 2017",0.444702,0.444702,0.334256,0.393966,"77,311,800","4,002,320,000" +"Dec 09, 2017",0.684188,0.684188,0.385252,0.445482,"211,103,000","6,157,700,000" +"Dec 08, 2017",0.235038,0.656789,0.219179,0.639449,"267,451,000","2,115,340,000" +"Dec 07, 2017",0.271419,0.275660,0.230922,0.236283,"30,563,700","2,442,770,000" +"Dec 06, 2017",0.299700,0.299700,0.259649,0.270295,"29,788,400","2,697,300,000" +"Dec 05, 2017",0.285916,0.309784,0.274161,0.301329,"27,918,500","2,573,250,000" +"Dec 04, 2017",0.277127,0.288380,0.265620,0.285884,"19,193,300","2,494,140,000" +"Dec 03, 2017",0.251818,0.285787,0.249055,0.275915,"44,340,300","2,266,360,000" +"Dec 02, 2017",0.239910,0.259270,0.239276,0.252322,"23,297,000","2,159,190,000" +"Dec 01, 2017",0.225486,0.239571,0.214192,0.239571,"12,371,200","2,029,370,000" +"Nov 30, 2017",0.218399,0.241916,0.210180,0.226677,"16,258,700","1,965,590,000" +"Nov 29, 2017",0.257880,0.268690,0.210000,0.218286,"33,439,400","2,320,920,000" +"Nov 28, 2017",0.226620,0.256873,0.226511,0.248682,"35,746,900","2,039,580,000" +"Nov 27, 2017",0.214011,0.226282,0.212362,0.226282,"12,795,400","1,926,100,000" +"Nov 26, 2017",0.218241,0.221228,0.208544,0.213886,"12,589,900","1,964,170,000" +"Nov 25, 2017",0.209116,0.220652,0.207381,0.218506,"10,943,300","1,882,040,000" +"Nov 24, 2017",0.201313,0.209309,0.198506,0.209109,"7,556,740","1,811,810,000" +"Nov 23, 2017",0.204135,0.205990,0.199126,0.201437,"8,567,770","1,837,210,000" +"Nov 22, 2017",0.203437,0.207591,0.200102,0.203891,"6,838,830","1,830,930,000" +"Nov 21, 2017",0.212540,0.214654,0.199799,0.202712,"9,636,650","1,912,860,000" +"Nov 20, 2017",0.201814,0.219343,0.200439,0.213041,"13,657,600","1,816,320,000" +"Nov 19, 2017",0.195153,0.206570,0.194297,0.201947,"8,200,280","1,756,380,000" +"Nov 18, 2017",0.193471,0.196701,0.190190,0.196271,"7,023,070","1,741,240,000" +"Nov 17, 2017",0.196707,0.198684,0.189507,0.192635,"8,216,410","1,770,370,000" +"Nov 16, 2017",0.194276,0.211213,0.191441,0.196787,"16,058,700","1,748,490,000" +"Nov 15, 2017",0.195403,0.200809,0.193040,0.193879,"6,978,990","1,758,620,000" +"Nov 14, 2017",0.192122,0.195692,0.187637,0.194469,"7,941,780","1,729,090,000" +"Nov 13, 2017",0.180876,0.203314,0.180023,0.192662,"7,806,090","1,627,880,000" +"Nov 12, 2017",0.191179,0.191179,0.165319,0.180406,"12,126,100","1,720,610,000" +"Nov 11, 2017",0.192005,0.208632,0.184363,0.192428,"6,940,500","1,728,040,000" +"Nov 10, 2017",0.221480,0.235801,0.185654,0.192903,"10,625,300","1,993,320,000" +"Nov 09, 2017",0.193797,0.221762,0.189496,0.220927,"7,388,760","1,744,180,000" +"Nov 08, 2017",0.179285,0.197062,0.177652,0.194292,"6,757,370","1,613,560,000" +"Nov 07, 2017",0.186479,0.186945,0.173960,0.180246,"4,822,430","1,678,310,000" +"Nov 06, 2017",0.181340,0.208050,0.174593,0.186642,"11,718,500","1,632,060,000" +"Nov 05, 2017",0.170760,0.180309,0.162022,0.180309,"4,400,860","1,536,840,000" +"Nov 04, 2017",0.171515,0.177597,0.168393,0.170845,"4,231,960","1,543,630,000" +"Nov 03, 2017",0.166597,0.180035,0.160413,0.171728,"5,802,310","1,499,370,000" +"Nov 02, 2017",0.166398,0.181257,0.150936,0.166887,"8,706,750","1,497,580,000" +"Nov 01, 2017",0.186957,0.188424,0.164959,0.166645,"6,190,340","1,682,610,000" +"Oct 31, 2017",0.199406,0.201302,0.183521,0.186771,"6,031,700","1,794,650,000" +"Oct 30, 2017",0.200239,0.203730,0.196393,0.200415,"3,529,450","1,802,150,000" +"Oct 29, 2017",0.197333,0.209081,0.192299,0.201337,"8,599,400","1,776,000,000" +"Oct 28, 2017",0.197981,0.205234,0.193193,0.197236,"4,671,300","1,781,830,000" +"Oct 27, 2017",0.199349,0.200953,0.194800,0.197940,"3,603,110","1,794,140,000" +"Oct 26, 2017",0.205685,0.207135,0.194916,0.199005,"4,683,120","1,851,170,000" +"Oct 25, 2017",0.212028,0.214658,0.201686,0.206495,"4,171,090","1,908,250,000" +"Oct 24, 2017",0.197404,0.216699,0.191158,0.212616,"5,808,170","1,776,640,000" +"Oct 23, 2017",0.211283,0.212219,0.194769,0.199053,"4,987,880","1,901,550,000" +"Oct 22, 2017",0.213296,0.219752,0.200805,0.211949,"4,615,270","1,919,670,000" +"Oct 21, 2017",0.216010,0.217060,0.200346,0.212676,"4,326,590","1,944,090,000" +"Oct 20, 2017",0.220943,0.230570,0.215075,0.215947,"4,936,400","1,988,490,000" +"Oct 19, 2017",0.219728,0.230490,0.218465,0.220531,"3,383,330","1,977,550,000" +"Oct 18, 2017",0.217380,0.220582,0.204842,0.220316,"3,409,140","1,956,420,000" +"Oct 17, 2017",0.224199,0.235004,0.214333,0.218207,"4,990,440","2,017,790,000" +"Oct 16, 2017",0.206955,0.251225,0.205047,0.223181,"14,101,500","1,862,590,000" +"Oct 15, 2017",0.210710,0.211642,0.198529,0.207300,"2,933,540","1,896,390,000" +"Oct 14, 2017",0.211723,0.213414,0.204445,0.210581,"3,189,400","1,905,510,000" +"Oct 13, 2017",0.205702,0.213539,0.194287,0.211569,"5,996,320","1,851,320,000" +"Oct 12, 2017",0.214797,0.215428,0.202472,0.206147,"4,425,210","1,933,180,000" +"Oct 11, 2017",0.210324,0.221003,0.208849,0.214811,"2,753,270","1,892,910,000" +"Oct 10, 2017",0.193943,0.220043,0.193943,0.209909,"5,169,550","1,745,490,000" +"Oct 09, 2017",0.194760,0.207524,0.191194,0.194931,"6,003,100","1,752,840,000" +"Oct 08, 2017",0.210679,0.212707,0.193791,0.194807,"4,830,460","1,896,110,000" +"Oct 07, 2017",0.211943,0.220904,0.203580,0.212189,"4,376,190","1,907,490,000" +"Oct 06, 2017",0.211733,0.219321,0.202468,0.211324,"5,122,770","1,905,590,000" +"Oct 05, 2017",0.218145,0.219790,0.207328,0.211072,"4,460,130","1,963,310,000" +"Oct 04, 2017",0.223357,0.225225,0.217161,0.218456,"2,401,820","2,010,220,000" +"Oct 03, 2017",0.231024,0.234681,0.220736,0.222740,"3,327,450","2,079,210,000" +"Oct 02, 2017",0.245185,0.245379,0.229043,0.231441,"3,983,190","2,206,660,000" +"Oct 01, 2017",0.235614,0.246768,0.230906,0.246180,"4,232,170","2,120,520,000" +"Sep 30, 2017",0.236294,0.238731,0.231777,0.235162,"3,376,060","2,126,640,000" +"Sep 29, 2017",0.238155,0.239069,0.220942,0.237538,"5,254,500","2,143,400,000" +"Sep 28, 2017",0.243626,0.244629,0.234775,0.238268,"3,738,470","2,192,630,000" +"Sep 27, 2017",0.228100,0.246097,0.227535,0.243301,"3,733,480","2,052,900,000" +"Sep 26, 2017",0.232249,0.233270,0.225479,0.228646,"2,282,950","2,090,240,000" +"Sep 25, 2017",0.216117,0.234793,0.215455,0.232506,"2,800,870","1,945,050,000" +"Sep 24, 2017",0.221619,0.222573,0.213723,0.216154,"2,016,530","1,994,570,000" +"Sep 23, 2017",0.209955,0.223213,0.208390,0.222205,"1,997,070","1,889,590,000" +"Sep 22, 2017",0.211115,0.221398,0.202801,0.210635,"2,929,650","1,900,040,000" +"Sep 21, 2017",0.230329,0.232441,0.207507,0.210871,"3,361,070","2,072,960,000" +"Sep 20, 2017",0.237940,0.238537,0.230744,0.231746,"3,008,920","2,141,460,000" +"Sep 19, 2017",0.249597,0.253409,0.233149,0.237664,"5,278,220","2,246,370,000" +"Sep 18, 2017",0.204058,0.249752,0.203937,0.248516,"6,232,240","1,836,520,000" +"Sep 17, 2017",0.207979,0.208270,0.193608,0.204067,"4,402,470","1,871,810,000" +"Sep 16, 2017",0.211927,0.225758,0.194760,0.207831,"5,334,960","1,907,340,000" +"Sep 15, 2017",0.164483,0.220357,0.162399,0.211752,"13,231,800","1,480,350,000" +"Sep 14, 2017",0.233723,0.236688,0.164254,0.164254,"7,570,880","2,103,510,000" +"Sep 13, 2017",0.247999,0.248191,0.210855,0.233825,"9,181,580","2,231,990,000" +"Sep 12, 2017",0.251443,0.266750,0.246736,0.249074,"3,902,820","2,262,990,000" +"Sep 11, 2017",0.256016,0.269572,0.250612,0.252026,"3,639,410","2,304,150,000" +"Sep 10, 2017",0.266973,0.267149,0.241617,0.256975,"6,543,570","2,402,760,000" +"Sep 09, 2017",0.267915,0.275212,0.255970,0.267264,"4,871,730","2,411,240,000" +"Sep 08, 2017",0.292974,0.300808,0.255711,0.268641,"6,704,690","2,636,760,000" +"Sep 07, 2017",0.301906,0.301906,0.289956,0.293376,"4,079,350","2,717,150,000" +"Sep 06, 2017",0.287124,0.314433,0.287124,0.301941,"4,629,700","2,584,110,000" +"Sep 05, 2017",0.276383,0.292048,0.250638,0.286227,"7,635,410","2,487,450,000" +"Sep 04, 2017",0.307735,0.310661,0.256488,0.273220,"9,299,200","2,769,620,000" +"Sep 03, 2017",0.298170,0.320628,0.285382,0.307264,"7,413,990","2,683,530,000" +"Sep 02, 2017",0.331627,0.332056,0.283507,0.295884,"9,560,410","2,984,640,000" +"Sep 01, 2017",0.336602,0.337780,0.312575,0.332310,"12,082,700","3,029,420,000" +"Aug 31, 2017",0.295006,0.349178,0.294677,0.337213,"22,669,900","2,655,060,000" +"Aug 30, 2017",0.282948,0.298444,0.281908,0.295817,"8,605,120","2,546,530,000" +"Aug 29, 2017",0.280268,0.287156,0.278896,0.283717,"7,845,260","2,522,410,000" +"Aug 28, 2017",0.274706,0.288868,0.271786,0.278257,"9,644,680","2,472,360,000" +"Aug 27, 2017",0.270562,0.280701,0.264681,0.274641,"8,192,460","2,435,060,000" +"Aug 26, 2017",0.269620,0.276365,0.260447,0.268393,"7,902,690","2,426,580,000" +"Aug 25, 2017",0.262673,0.285780,0.256545,0.270482,"8,676,560","2,364,060,000" +"Aug 24, 2017",0.250082,0.270494,0.248789,0.265512,"10,249,000","2,250,740,000" +"Aug 23, 2017",0.253980,0.258227,0.239639,0.249603,"8,303,140","2,285,820,000" +"Aug 22, 2017",0.254965,0.262755,0.239185,0.254089,"10,350,500","2,294,690,000" +"Aug 21, 2017",0.271799,0.293674,0.239623,0.252456,"13,775,000","2,446,190,000" +"Aug 20, 2017",0.254106,0.308286,0.253636,0.271441,"13,189,900","2,286,960,000" +"Aug 19, 2017",0.242342,0.268660,0.227810,0.256137,"9,197,000","2,181,080,000" +"Aug 18, 2017",0.244020,0.258577,0.233091,0.243244,"7,653,200","2,196,180,000" +"Aug 17, 2017",0.256625,0.261976,0.240417,0.244955,"6,487,950","2,309,620,000" +"Aug 16, 2017",0.249098,0.271480,0.246080,0.258012,"10,039,900","2,241,880,000" +"Aug 15, 2017",0.256281,0.256357,0.224459,0.247928,"12,637,400","2,306,530,000" +"Aug 14, 2017",0.256873,0.271702,0.230571,0.256048,"12,505,500","2,311,850,000" +"Aug 13, 2017",0.277406,0.280045,0.252924,0.257339,"8,310,080","2,496,650,000" +"Aug 12, 2017",0.293965,0.296601,0.270816,0.278085,"6,159,860","2,645,690,000" +"Aug 11, 2017",0.293714,0.299878,0.279191,0.295213,"8,241,000","2,643,420,000" +"Aug 10, 2017",0.278902,0.298721,0.278217,0.294135,"11,712,700","2,510,120,000" +"Aug 09, 2017",0.274303,0.281374,0.256870,0.279883,"10,081,100","2,468,730,000" +"Aug 08, 2017",0.281566,0.304006,0.255855,0.275143,"21,374,100","2,534,090,000" +"Aug 07, 2017",0.251203,0.286137,0.247398,0.280321,"23,044,000","2,260,820,000" +"Aug 06, 2017",0.229195,0.248318,0.221731,0.248318,"5,886,540","2,062,750,000" +"Aug 05, 2017",0.224013,0.235452,0.221933,0.228656,"7,322,590","2,016,120,000" +"Aug 04, 2017",0.227617,0.231129,0.212356,0.224240,"7,870,620","2,048,550,000" +"Aug 03, 2017",0.221187,0.242042,0.214465,0.226890,"14,302,400","1,990,690,000" +"Aug 02, 2017",0.181929,0.223149,0.181929,0.219719,"14,489,000","1,637,360,000" +"Aug 01, 2017",0.165605,0.181925,0.162108,0.181054,"3,956,940","1,490,440,000" +"Jul 31, 2017",0.160815,0.167028,0.159838,0.165068,"2,892,660","1,447,330,000" +"Jul 30, 2017",0.170664,0.173171,0.160306,0.160500,"2,475,570","1,535,980,000" +"Jul 29, 2017",0.165367,0.170197,0.157418,0.170197,"2,496,500","1,488,300,000" +"Jul 28, 2017",0.171214,0.174978,0.159316,0.165774,"5,062,930","1,540,930,000" +"Jul 27, 2017",0.156868,0.176017,0.156234,0.170475,"5,341,670","1,411,810,000" +"Jul 26, 2017",0.157898,0.162653,0.147928,0.156463,"2,508,770","1,421,080,000" +"Jul 25, 2017",0.169655,0.178049,0.144687,0.158206,"6,075,320","1,526,900,000" +"Jul 24, 2017",0.165990,0.169717,0.158776,0.169644,"2,995,870","1,493,910,000" +"Jul 23, 2017",0.176729,0.183786,0.155718,0.166136,"5,915,450","1,590,560,000" +"Jul 22, 2017",0.143531,0.177907,0.142594,0.176768,"5,211,550","1,291,780,000" +"Jul 21, 2017",0.153860,0.154725,0.138796,0.143792,"2,788,780","1,384,740,000" +"Jul 20, 2017",0.126759,0.160815,0.126759,0.152087,"3,545,910","1,140,830,000" +"Jul 19, 2017",0.131952,0.137796,0.123911,0.126825,"2,800,440","1,187,570,000" +"Jul 18, 2017",0.135869,0.143669,0.117831,0.132327,"5,351,550","1,222,820,000" +"Jul 17, 2017",0.097432,0.133729,0.097432,0.133729,"4,458,730","876,887,000" +"Jul 16, 2017",0.111093,0.113553,0.090656,0.097294,"2,583,610","999,834,000" +"Jul 15, 2017",0.117492,0.117726,0.105906,0.111478,"3,213,760","1,057,430,000" +"Jul 14, 2017",0.122708,0.124328,0.110816,0.117498,"2,077,230","1,104,370,000" +"Jul 13, 2017",0.134372,0.140788,0.115842,0.122953,"3,135,620","1,209,350,000" +"Jul 12, 2017",0.117615,0.134940,0.113056,0.133841,"3,307,920","1,058,530,000" +"Jul 11, 2017",0.134770,0.139311,0.114620,0.119303,"4,746,410","1,212,930,000" +"Jul 10, 2017",0.153407,0.159147,0.115212,0.132048,"5,462,570","1,380,660,000" +"Jul 09, 2017",0.158776,0.161705,0.152559,0.152993,"2,789,610","1,428,980,000" +"Jul 08, 2017",0.155875,0.159254,0.148550,0.158505,"4,663,310","1,402,870,000" +"Jul 07, 2017",0.169279,0.170986,0.153475,0.156905,"4,444,970","1,523,510,000" +"Jul 06, 2017",0.174378,0.175928,0.165406,0.169307,"3,867,280","1,569,400,000" +"Jul 05, 2017",0.187231,0.188008,0.172970,0.174562,"3,884,360","1,685,080,000" +"Jul 04, 2017",0.176291,0.196651,0.173222,0.188350,"12,967,300","1,586,620,000" +"Jul 03, 2017",0.159409,0.179955,0.157027,0.176653,"5,657,780","1,434,680,000" +"Jul 02, 2017",0.145254,0.159311,0.144208,0.159311,"5,179,360","1,307,290,000" +"Jul 01, 2017",0.159596,0.161146,0.143427,0.145722,"3,496,010","1,436,360,000" +"Jun 30, 2017",0.163810,0.168455,0.158076,0.159532,"4,116,550","1,474,290,000" +"Jun 29, 2017",0.171167,0.176060,0.159967,0.163684,"4,851,220","1,540,500,000" +"Jun 28, 2017",0.164123,0.178329,0.155272,0.170694,"7,495,030","1,477,110,000" +"Jun 27, 2017",0.162366,0.169999,0.140698,0.163454,"5,954,270","1,461,290,000" +"Jun 26, 2017",0.177549,0.179266,0.145942,0.162366,"8,615,680","1,597,940,000" +"Jun 25, 2017",0.185278,0.188513,0.168855,0.177182,"6,781,830","1,667,510,000" +"Jun 24, 2017",0.197523,0.202603,0.183523,0.186160,"8,007,700","1,777,710,000" +"Jun 23, 2017",0.182884,0.199321,0.180654,0.197522,"6,104,580","1,645,960,000" +"Jun 22, 2017",0.191169,0.192539,0.180976,0.182819,"5,643,220","1,720,520,000" +"Jun 21, 2017",0.200239,0.200701,0.187780,0.191312,"7,562,060","1,802,150,000" +"Jun 20, 2017",0.195556,0.212819,0.190185,0.199343,"17,721,300","1,760,000,000" +"Jun 19, 2017",0.198000,0.202734,0.193783,0.195966,"10,282,000","1,782,000,000" +"Jun 18, 2017",0.206264,0.206264,0.194857,0.198033,"8,272,620","1,856,380,000" +"Jun 17, 2017",0.192920,0.218746,0.190034,0.204418,"19,853,500","1,736,280,000" +"Jun 16, 2017",0.195379,0.199140,0.183913,0.192579,"7,807,150","1,758,410,000" +"Jun 15, 2017",0.200669,0.202835,0.166818,0.194843,"11,938,800","1,806,020,000" +"Jun 14, 2017",0.210344,0.231208,0.190335,0.201501,"19,994,300","1,893,100,000" +"Jun 13, 2017",0.201806,0.213874,0.197209,0.210863,"11,999,300","1,816,250,000" +"Jun 12, 2017",0.218014,0.243983,0.193606,0.202731,"19,158,000","1,962,130,000" +"Jun 11, 2017",0.201793,0.229384,0.199303,0.218017,"17,539,500","1,816,140,000" +"Jun 10, 2017",0.217600,0.228979,0.201653,0.202606,"20,436,700","1,958,400,000" +"Jun 09, 2017",0.218961,0.227607,0.215685,0.215685,"11,839,500","1,970,650,000" +"Jun 08, 2017",0.206673,0.223683,0.199805,0.219575,"11,301,000","1,860,060,000" +"Jun 07, 2017",0.233983,0.235074,0.203216,0.209825,"12,271,700","2,105,850,000" +"Jun 06, 2017",0.236077,0.239606,0.223059,0.233988,"12,949,100","2,124,690,000" +"Jun 05, 2017",0.216285,0.245374,0.216285,0.236163,"22,743,200","1,946,560,000" +"Jun 04, 2017",0.216053,0.220646,0.212064,0.215562,"10,367,500","1,944,480,000" +"Jun 03, 2017",0.226646,0.231624,0.205723,0.215075,"13,544,800","2,039,810,000" +"Jun 02, 2017",0.230059,0.233015,0.218886,0.227844,"13,133,400","2,070,530,000" +"Jun 01, 2017",0.202110,0.237950,0.202110,0.230595,"16,924,700","1,818,990,000" +"May 31, 2017",0.185792,0.209011,0.177018,0.202065,"13,405,700","1,672,130,000" +"May 30, 2017",0.208259,0.226354,0.186042,0.186042,"13,067,800","1,874,330,000" +"May 29, 2017",0.206308,0.214855,0.193927,0.208717,"9,990,310","1,856,770,000" +"May 28, 2017",0.202523,0.227585,0.175700,0.208126,"19,680,000","1,822,710,000" +"May 27, 2017",0.181294,0.198840,0.118976,0.198840,"28,283,500","1,631,650,000" +"May 26, 2017",0.204998,0.239563,0.172858,0.182618,"20,842,000","1,844,980,000" +"May 25, 2017",0.261542,0.261542,0.197161,0.206736,"24,245,600","2,353,880,000" +"May 24, 2017",0.266879,0.274258,0.220504,0.261565,"23,787,600","2,401,910,000" +"May 23, 2017",0.260135,0.273548,0.246607,0.265100,"19,114,200","2,341,210,000" +"May 22, 2017",0.243594,0.293140,0.219388,0.259399,"33,772,700","2,192,350,000" +"May 21, 2017",0.225566,0.253217,0.219717,0.244041,"22,914,700","2,030,090,000" +"May 20, 2017",0.213470,0.251969,0.201830,0.225015,"28,870,600","1,921,230,000" +"May 19, 2017",0.221122,0.269820,0.194595,0.212863,"73,752,700","1,990,100,000" +"May 18, 2017",0.120129,0.214931,0.120129,0.214931,"72,737,900","1,081,160,000" +"May 17, 2017",0.105303,0.123851,0.097050,0.120358,"13,923,900","947,727,000" +"May 16, 2017",0.117196,0.121158,0.105600,0.107400,"14,914,200","1,054,760,000" +"May 15, 2017",0.125736,0.127434,0.117503,0.117825,"8,761,660","1,131,620,000" +"May 14, 2017",0.127535,0.130717,0.122602,0.125946,"6,278,030","1,147,820,000" +"May 13, 2017",0.131123,0.132988,0.115734,0.127062,"9,053,670","1,180,110,000" +"May 12, 2017",0.109394,0.132912,0.109139,0.130036,"12,794,300","984,546,000" +"May 11, 2017",0.111270,0.116890,0.104494,0.109908,"7,214,730","1,001,430,000" +"May 10, 2017",0.116019,0.120999,0.104831,0.111377,"10,328,900","1,044,170,000" +"May 09, 2017",0.124593,0.135710,0.096900,0.111753,"21,064,200","1,121,340,000" +"May 08, 2017",0.099424,0.148511,0.097185,0.118875,"43,509,000","894,815,000" +"May 07, 2017",0.073338,0.103182,0.071316,0.099328,"21,352,200","660,039,000" +"May 06, 2017",0.072712,0.076279,0.069765,0.073401,"6,168,840","654,404,000" +"May 05, 2017",0.063415,0.081118,0.063415,0.072928,"16,512,500","570,733,000" +"May 04, 2017",0.053315,0.065120,0.053231,0.063401,"10,730,500","479,835,000" +"May 03, 2017",0.051709,0.054657,0.051376,0.052956,"3,604,820","465,385,000" +"May 02, 2017",0.052759,0.053667,0.046185,0.051829,"5,264,940","474,830,000" +"May 01, 2017",0.051264,0.056378,0.048148,0.052053,"9,305,290","461,377,000" +"Apr 30, 2017",0.047996,0.051408,0.047989,0.050966,"4,804,860","431,966,000" +"Apr 29, 2017",0.048514,0.051016,0.047728,0.048039,"4,997,420","436,629,000" +"Apr 28, 2017",0.046927,0.049106,0.041503,0.048639,"7,871,700","422,347,000" +"Apr 27, 2017",0.049987,0.055736,0.043144,0.046975,"21,176,600","449,886,000" +"Apr 26, 2017",0.037425,0.050294,0.036775,0.049937,"13,731,300","336,824,000" +"Apr 25, 2017",0.034407,0.039040,0.033989,0.037436,"5,342,870","309,660,000" +"Apr 24, 2017",0.031379,0.034309,0.030738,0.034198,"2,517,040","282,409,000" +"Apr 23, 2017",0.032087,0.032087,0.029898,0.031441,"1,484,040","288,788,000" +"Apr 22, 2017",0.032812,0.033698,0.030871,0.031970,"2,138,240","295,305,000" +"Apr 21, 2017",0.028320,0.032971,0.027447,0.032971,"3,036,720","254,881,000" +"Apr 20, 2017",0.032502,0.033900,0.027506,0.028481,"3,557,250","292,522,000" +"Apr 19, 2017",0.028398,0.040435,0.028367,0.032498,"11,247,000","255,586,000" +"Apr 18, 2017",0.026155,0.028407,0.025902,0.028338,"1,941,180","235,395,000" +"Apr 17, 2017",0.024184,0.026236,0.023969,0.026132,"1,170,530","217,653,000" +"Apr 16, 2017",0.024510,0.024600,0.023422,0.024114,"1,125,710","220,588,000" +"Apr 15, 2017",0.021961,0.026277,0.021820,0.024322,"3,447,680","197,651,000" +"Apr 14, 2017",0.021204,0.022174,0.021071,0.022076,"646,718","190,834,000" +"Apr 13, 2017",0.020804,0.021879,0.020355,0.021136,"913,704","187,240,000" +"Apr 12, 2017",0.019713,0.020753,0.019696,0.020753,"352,057","177,420,000" +"Apr 11, 2017",0.020727,0.021008,0.019627,0.019801,"624,476","186,548,000" +"Apr 10, 2017",0.020442,0.021617,0.019866,0.020881,"935,290","183,982,000" +"Apr 09, 2017",0.018457,0.021084,0.018394,0.020015,"1,427,210","166,109,000" +"Apr 08, 2017",0.016816,0.019124,0.016652,0.018439,"566,747","151,344,000" +"Apr 07, 2017",0.016591,0.017712,0.016456,0.016876,"537,684","149,323,000" +"Apr 06, 2017",0.017481,0.017954,0.015952,0.016597,"876,617","157,325,000" +"Apr 05, 2017",0.018288,0.018327,0.016803,0.017454,"703,122","164,592,000" +"Apr 04, 2017",0.019975,0.019975,0.017202,0.018258,"1,116,120","179,777,000" +"Apr 03, 2017",0.016130,0.022290,0.016130,0.020000,"3,046,200","145,174,000" +"Apr 02, 2017",0.017555,0.018228,0.016028,0.016086,"1,424,000","157,994,000" +"Apr 01, 2017",0.014921,0.019151,0.014803,0.017632,"2,447,890","134,287,000" +"Mar 31, 2017",0.013967,0.015281,0.013967,0.014928,"691,479","125,699,000" +"Mar 30, 2017",0.014892,0.015137,0.013532,0.014036,"496,073","134,032,000" +"Mar 29, 2017",0.013594,0.014892,0.013265,0.014892,"648,006","122,347,000" +"Mar 28, 2017",0.013330,0.014019,0.012497,0.013647,"440,369","119,969,000" +"Mar 27, 2017",0.013598,0.013812,0.012871,0.013332,"647,927","122,383,000" +"Mar 26, 2017",0.012689,0.014127,0.012632,0.013527,"602,948","114,201,000" +"Mar 25, 2017",0.013931,0.014144,0.012025,0.012710,"1,267,940","125,381,000" +"Mar 24, 2017",0.014918,0.015217,0.013790,0.013891,"918,205","134,264,000" +"Mar 23, 2017",0.016316,0.016700,0.014816,0.015020,"801,946","146,839,000" +"Mar 22, 2017",0.015810,0.017653,0.015300,0.016312,"1,313,950","142,286,000" +"Mar 21, 2017",0.014403,0.015973,0.013980,0.015800,"1,174,180","129,631,000" +"Mar 20, 2017",0.016275,0.017497,0.013922,0.014328,"2,312,320","146,475,000" +"Mar 19, 2017",0.011946,0.017394,0.011453,0.016474,"2,619,470","107,514,000" +"Mar 18, 2017",0.011541,0.012305,0.011261,0.011957,"930,344","103,870,000" +"Mar 17, 2017",0.011109,0.012009,0.010488,0.011788,"829,333","99,976,500" +"Mar 16, 2017",0.011268,0.011518,0.010640,0.011102,"640,608","101,410,000" +"Mar 15, 2017",0.011616,0.011724,0.011042,0.011237,"497,301","104,547,000" +"Mar 14, 2017",0.010944,0.011815,0.010886,0.011614,"701,027","98,498,700" +"Mar 13, 2017",0.009909,0.011575,0.009909,0.010914,"1,096,580","89,178,800" +"Mar 12, 2017",0.009840,0.010282,0.009794,0.009894,"476,100","88,559,500" +"Mar 11, 2017",0.009063,0.010216,0.009007,0.009836,"546,893","81,563,800" +"Mar 10, 2017",0.009103,0.009898,0.008890,0.009141,"562,324","81,923,800" +"Mar 09, 2017",0.009302,0.009553,0.008741,0.009042,"606,455","83,721,800" +"Mar 08, 2017",0.010967,0.011031,0.009253,0.009314,"834,043","98,702,100" +"Mar 07, 2017",0.010956,0.011700,0.010604,0.010970,"625,104","98,602,200" +"Mar 06, 2017",0.011066,0.012410,0.010495,0.010823,"1,425,140","99,597,600" +"Mar 05, 2017",0.009596,0.011465,0.009329,0.011338,"711,024","86,360,400" +"Mar 04, 2017",0.008884,0.009639,0.008815,0.009567,"392,398","79,956,200" +"Mar 03, 2017",0.008797,0.010200,0.008443,0.008887,"937,683","79,174,900" +"Mar 02, 2017",0.007874,0.008965,0.007768,0.008818,"442,488","70,867,600" +"Mar 01, 2017",0.007013,0.008324,0.007013,0.007850,"588,949","63,121,000" +"Feb 28, 2017",0.006410,0.007058,0.006391,0.007034,"189,363","57,693,900" +"Feb 27, 2017",0.006457,0.006535,0.006372,0.006415,"101,345","58,115,300" +"Feb 26, 2017",0.006344,0.006554,0.006320,0.006447,"84,192","57,097,300" +"Feb 25, 2017",0.006555,0.006629,0.006198,0.006340,"148,274","58,994,400" +"Feb 24, 2017",0.006877,0.006921,0.006444,0.006571,"145,516","61,891,200" +"Feb 23, 2017",0.006378,0.007016,0.006376,0.006853,"121,469","57,403,100" +"Feb 22, 2017",0.006307,0.006504,0.006302,0.006388,"91,865","56,762,200" +"Feb 21, 2017",0.006541,0.006554,0.006099,0.006326,"170,227","58,872,000" +"Feb 20, 2017",0.006387,0.006737,0.006310,0.006559,"161,699","57,480,300" +"Feb 19, 2017",0.006863,0.006891,0.006299,0.006352,"268,886","61,765,100" +"Feb 18, 2017",0.007128,0.007214,0.006615,0.006863,"170,619","64,155,300" +"Feb 17, 2017",0.007029,0.007139,0.006929,0.007113,"174,473","63,265,100" +"Feb 16, 2017",0.007081,0.007199,0.006974,0.007039,"219,826","63,727,000" +"Feb 15, 2017",0.006729,0.007093,0.006683,0.007093,"115,753","60,562,400" +"Feb 14, 2017",0.006601,0.006807,0.006536,0.006730,"117,528","59,411,200" +"Feb 13, 2017",0.006910,0.007009,0.006462,0.006635,"254,472","62,188,800" +"Feb 12, 2017",0.006976,0.007089,0.006881,0.006900,"231,800","62,782,200" +"Feb 11, 2017",0.006335,0.006992,0.006284,0.006992,"180,360","57,016,000" +"Feb 10, 2017",0.006308,0.006353,0.005811,0.006338,"177,550","56,768,200" +"Feb 09, 2017",0.006673,0.006776,0.006024,0.006323,"268,138","60,055,100" +"Feb 08, 2017",0.007036,0.007086,0.006529,0.006661,"301,717","63,324,500" +"Feb 07, 2017",0.006044,0.007235,0.006044,0.006917,"521,704","54,395,600" +"Feb 06, 2017",0.006390,0.006461,0.005789,0.006039,"345,827","57,508,500" +"Feb 05, 2017",0.007187,0.007193,0.006171,0.006389,"470,994","64,686,200" +"Feb 04, 2017",0.006950,0.007404,0.006823,0.007173,"439,713","62,546,400" +"Feb 03, 2017",0.006294,0.007194,0.006294,0.006938,"570,173","56,648,900" +"Feb 02, 2017",0.005487,0.006426,0.005384,0.006294,"293,401","49,383,300" +"Feb 01, 2017",0.005244,0.005488,0.005224,0.005487,"103,152","47,197,000" +"Jan 31, 2017",0.005250,0.005364,0.005097,0.005237,"175,057","47,246,900" +"Jan 30, 2017",0.005173,0.005264,0.005078,0.005252,"99,034","46,560,200" +"Jan 29, 2017",0.004822,0.005563,0.004778,0.005164,"286,060","43,394,900" +"Jan 28, 2017",0.005000,0.005171,0.004775,0.004815,"223,403","44,998,100" +"Jan 27, 2017",0.005198,0.006032,0.004955,0.004994,"624,751","46,780,000" +"Jan 26, 2017",0.004549,0.005303,0.004326,0.005204,"503,776","40,937,400" +"Jan 25, 2017",0.003903,0.004964,0.003838,0.004543,"227,633","35,127,500" +"Jan 24, 2017",0.003693,0.004033,0.003687,0.003902,"69,622","33,236,100" +"Jan 23, 2017",0.003699,0.003762,0.003620,0.003689,"67,803","33,289,600" +"Jan 22, 2017",0.003686,0.003751,0.003603,0.003696,"47,775","33,176,600" +"Jan 21, 2017",0.003545,0.003720,0.003545,0.003691,"46,416","31,909,200" +"Jan 20, 2017",0.003583,0.003688,0.003532,0.003545,"61,333","32,249,200" +"Jan 19, 2017",0.003551,0.003642,0.003496,0.003585,"53,326","31,962,200" +"Jan 18, 2017",0.003528,0.003620,0.003456,0.003552,"84,317","31,752,200" +"Jan 17, 2017",0.003669,0.003741,0.003512,0.003524,"106,348","33,025,300" +"Jan 16, 2017",0.003667,0.003777,0.003620,0.003669,"27,101","33,006,100" +"Jan 15, 2017",0.003719,0.003740,0.003541,0.003667,"72,802","33,470,900" +"Jan 14, 2017",0.003601,0.003736,0.003526,0.003720,"66,880","32,410,500" +"Jan 13, 2017",0.003487,0.003680,0.003375,0.003592,"84,278","31,385,200" +"Jan 12, 2017",0.003294,0.003592,0.003231,0.003489,"104,014","29,643,500" +"Jan 11, 2017",0.003601,0.003628,0.003199,0.003297,"115,847","32,406,900" +"Jan 10, 2017",0.003606,0.003668,0.003493,0.003601,"75,660","32,458,000" +"Jan 09, 2017",0.003424,0.003661,0.003359,0.003608,"99,833","30,815,200" +"Jan 08, 2017",0.003508,0.003550,0.003351,0.003421,"82,314","31,574,500" +"Jan 07, 2017",0.003317,0.003508,0.003069,0.003508,"289,376","29,854,700" +"Jan 06, 2017",0.003633,0.003669,0.003180,0.003329,"184,896","32,693,700" +"Jan 05, 2017",0.003792,0.004058,0.003226,0.003638,"566,753","34,123,700" +"Jan 04, 2017",0.003572,0.003766,0.003506,0.003766,"347,165","32,151,100" +"Jan 03, 2017",0.003377,0.003595,0.003357,0.003573,"70,691","30,396,000" +"Jan 02, 2017",0.003445,0.003556,0.003341,0.003377,"106,864","31,006,400" +"Jan 01, 2017",0.003676,0.003718,0.003410,0.003440,"78,880","33,087,800" +"Dec 31, 2016",0.003793,0.003804,0.003644,0.003676,"26,284","34,136,900" +"Dec 30, 2016",0.003740,0.003820,0.003565,0.003793,"101,380","33,655,500" +"Dec 29, 2016",0.003627,0.003795,0.003445,0.003726,"64,921","32,642,000" +"Dec 28, 2016",0.003399,0.003627,0.003288,0.003627,"87,826","30,591,300" +"Dec 27, 2016",0.003578,0.003640,0.003317,0.003392,"80,148","32,200,200" +"Dec 26, 2016",0.003588,0.003643,0.003500,0.003575,"32,883","32,290,800" +"Dec 25, 2016",0.003549,0.003731,0.003474,0.003606,"49,233","31,938,900" +"Dec 24, 2016",0.003529,0.003652,0.003390,0.003548,"99,398","31,758,500" +"Dec 23, 2016",0.003600,0.003822,0.003415,0.003524,"122,783","32,397,800" +"Dec 22, 2016",0.003493,0.003709,0.003479,0.003600,"87,629","31,440,800" +"Dec 21, 2016",0.003731,0.003751,0.003471,0.003488,"60,202","33,576,900" +"Dec 20, 2016",0.003743,0.003816,0.003708,0.003731,"31,798","33,686,500" +"Dec 19, 2016",0.003820,0.003987,0.003694,0.003743,"107,734","34,382,500" +"Dec 18, 2016",0.003627,0.003996,0.003584,0.003819,"100,644","32,641,500" +"Dec 17, 2016",0.003596,0.003659,0.003520,0.003627,"32,836","32,361,600" +"Dec 16, 2016",0.003404,0.003596,0.003398,0.003596,"41,678","30,639,700" +"Dec 15, 2016",0.003401,0.003552,0.003377,0.003405,"26,255","30,606,100" +"Dec 14, 2016",0.003310,0.003516,0.003287,0.003408,"24,447","29,789,100" +"Dec 13, 2016",0.003369,0.003420,0.003309,0.003313,"15,639","30,324,900" +"Dec 12, 2016",0.003440,0.003443,0.003351,0.003370,"9,717","30,960,500" +"Dec 11, 2016",0.003348,0.003440,0.003276,0.003440,"17,412","30,131,800" +"Dec 10, 2016",0.003248,0.003483,0.003216,0.003348,"28,807","29,228,800" +"Dec 09, 2016",0.003331,0.003363,0.003205,0.003265,"41,814","29,981,800" +"Dec 08, 2016",0.003468,0.003480,0.003286,0.003332,"38,625","31,208,200" +"Dec 07, 2016",0.003208,0.003475,0.003174,0.003439,"90,073","28,872,500" +"Dec 06, 2016",0.003311,0.003345,0.003079,0.003207,"114,567","29,798,900" +"Dec 05, 2016",0.003565,0.003572,0.003299,0.003311,"41,901","32,087,800" +"Dec 04, 2016",0.003450,0.003578,0.003408,0.003563,"14,388","31,048,000" +"Dec 03, 2016",0.003505,0.003587,0.003447,0.003450,"33,408","31,548,200" +"Dec 02, 2016",0.003636,0.003666,0.003412,0.003505,"112,369","32,719,700" +"Dec 01, 2016",0.003717,0.003756,0.003610,0.003646,"47,370","33,453,400" +"Nov 30, 2016",0.003753,0.003765,0.003684,0.003717,"12,622","33,781,300" +"Nov 29, 2016",0.003748,0.003805,0.003710,0.003754,"26,742","33,727,600" +"Nov 28, 2016",0.003671,0.003820,0.003643,0.003747,"25,164","33,041,200" +"Nov 27, 2016",0.003694,0.003924,0.003629,0.003671,"50,158","33,243,600" +"Nov 26, 2016",0.003592,0.003942,0.003556,0.003668,"80,513","32,326,100" +"Nov 25, 2016",0.003605,0.003632,0.003528,0.003592,"27,450","32,443,600" +"Nov 24, 2016",0.003704,0.003742,0.003573,0.003606,"70,388","33,335,300" +"Nov 23, 2016",0.003760,0.003804,0.003686,0.003707,"22,854","33,837,000" +"Nov 22, 2016",0.003943,0.003948,0.003712,0.003760,"63,397","35,490,300" +"Nov 21, 2016",0.003971,0.003971,0.003876,0.003937,"10,950","35,739,000" +"Nov 20, 2016",0.003994,0.004112,0.003802,0.003943,"56,805","35,941,600" +"Nov 19, 2016",0.004007,0.004057,0.003919,0.003993,"25,630","36,066,200" +"Nov 18, 2016",0.004020,0.004097,0.003910,0.004008,"32,246","36,180,400" +"Nov 17, 2016",0.004004,0.004084,0.003883,0.004021,"98,053","36,039,900" +"Nov 16, 2016",0.004191,0.004288,0.003842,0.003992,"125,417","37,720,000" +"Nov 15, 2016",0.004260,0.004407,0.004120,0.004192,"109,164","38,338,400" +"Nov 14, 2016",0.004591,0.004603,0.004248,0.004256,"169,961","41,318,900" +"Nov 13, 2016",0.004801,0.004996,0.004611,0.004647,"121,811","43,211,100" +"Nov 12, 2016",0.004750,0.005156,0.004612,0.004773,"197,376","42,747,300" +"Nov 11, 2016",0.004172,0.005277,0.004097,0.004867,"498,999","37,547,700" +"Nov 10, 2016",0.003923,0.004254,0.003912,0.004159,"95,765","35,306,800" +"Nov 09, 2016",0.004125,0.004142,0.003749,0.003923,"87,389","37,122,200" +"Nov 08, 2016",0.004138,0.004350,0.003835,0.004125,"125,635","37,239,200" +"Nov 07, 2016",0.003705,0.004153,0.003627,0.004125,"83,387","33,345,400" +"Nov 06, 2016",0.003885,0.003894,0.003662,0.003706,"61,509","34,962,700" +"Nov 05, 2016",0.003722,0.003979,0.003668,0.003885,"92,488","33,495,300" +"Nov 04, 2016",0.003665,0.003780,0.003652,0.003722,"16,777","32,988,700" +"Nov 03, 2016",0.003755,0.003788,0.003571,0.003664,"52,800","33,792,300" +"Nov 02, 2016",0.003829,0.003895,0.003736,0.003749,"31,717","34,460,900" +"Nov 01, 2016",0.003628,0.003977,0.003628,0.003828,"86,034","32,655,200" +"Oct 31, 2016",0.003718,0.003819,0.003591,0.003629,"41,132","33,461,500" +"Oct 30, 2016",0.003495,0.003851,0.003374,0.003712,"46,940","31,457,000" +"Oct 29, 2016",0.003744,0.003781,0.003256,0.003496,"113,046","33,694,600" +"Oct 28, 2016",0.003937,0.003937,0.003696,0.003743,"61,909","35,437,200" +"Oct 27, 2016",0.003809,0.003983,0.003809,0.003936,"48,702","34,285,000" +"Oct 26, 2016",0.003909,0.004026,0.003778,0.003810,"36,509","35,179,000" +"Oct 25, 2016",0.003879,0.004202,0.003859,0.003908,"103,055","34,907,200" +"Oct 24, 2016",0.003752,0.003974,0.003744,0.003879,"56,939","33,767,100" +"Oct 23, 2016",0.003747,0.003777,0.003610,0.003751,"56,694","33,724,900" +"Oct 22, 2016",0.003705,0.003781,0.003607,0.003745,"29,359","33,341,100" +"Oct 21, 2016",0.003747,0.003772,0.003641,0.003705,"42,624","33,721,200" +"Oct 20, 2016",0.003803,0.003835,0.003619,0.003738,"70,155","34,226,700" +"Oct 19, 2016",0.003875,0.004120,0.003771,0.003803,"40,187","34,877,600" +"Oct 18, 2016",0.003814,0.004154,0.003718,0.003875,"34,164","34,329,500" +"Oct 17, 2016",0.003989,0.003990,0.003657,0.003814,"86,945","35,897,900" +"Oct 16, 2016",0.003990,0.004074,0.003979,0.003988,"13,009","35,906,400" +"Oct 15, 2016",0.004275,0.004305,0.003973,0.004003,"34,639","38,477,600" +"Oct 14, 2016",0.004224,0.004560,0.004126,0.004275,"112,493","38,012,400" +"Oct 13, 2016",0.004045,0.004281,0.003943,0.004128,"83,166","36,401,900" +"Oct 12, 2016",0.004545,0.004582,0.003928,0.004045,"168,465","40,909,200" +"Oct 11, 2016",0.003547,0.004944,0.003508,0.004547,"708,261","31,924,700" +"Oct 10, 2016",0.003877,0.003884,0.003472,0.003546,"142,522","34,893,000" +"Oct 09, 2016",0.003953,0.003977,0.003825,0.003877,"34,308","35,577,700" +"Oct 08, 2016",0.004029,0.004066,0.003914,0.003955,"66,933","36,259,700" +"Oct 07, 2016",0.004398,0.004398,0.003829,0.004019,"127,648","39,583,500" +"Oct 06, 2016",0.004350,0.004439,0.004317,0.004399,"26,339","39,145,900" +"Oct 05, 2016",0.004256,0.004367,0.004219,0.004336,"31,162","38,300,600" +"Oct 04, 2016",0.004285,0.004446,0.004232,0.004256,"54,405","38,566,500" +"Oct 03, 2016",0.004343,0.004379,0.004222,0.004285,"38,939","39,089,800" +"Oct 02, 2016",0.004436,0.004512,0.004286,0.004311,"23,396","39,926,200" +"Oct 01, 2016",0.004374,0.004744,0.004374,0.004386,"54,594","39,365,200" +"Sep 30, 2016",0.004048,0.004622,0.004042,0.004366,"185,871","36,431,000" +"Sep 29, 2016",0.004620,0.004690,0.003839,0.004006,"299,521","41,577,300" +"Sep 28, 2016",0.004547,0.004779,0.004537,0.004617,"132,509","40,925,600" +"Sep 27, 2016",0.004987,0.005061,0.004556,0.004670,"240,493","44,884,500" +"Sep 26, 2016",0.005105,0.005169,0.004981,0.004988,"78,480","45,941,800" +"Sep 25, 2016",0.005167,0.005188,0.005011,0.005066,"46,872","46,503,600" +"Sep 24, 2016",0.005251,0.005282,0.005150,0.005167,"16,142","47,255,500" +"Sep 23, 2016",0.005297,0.005324,0.005122,0.005251,"40,640","47,672,200" +"Sep 22, 2016",0.005416,0.005527,0.005196,0.005299,"56,257","48,745,100" +"Sep 21, 2016",0.005211,0.005458,0.005078,0.005415,"89,011","46,901,600" +"Sep 20, 2016",0.005160,0.005292,0.005121,0.005127,"44,593","46,437,700" +"Sep 19, 2016",0.005155,0.005310,0.005123,0.005160,"59,635","46,391,800" +"Sep 18, 2016",0.005287,0.005319,0.005101,0.005174,"106,492","47,579,300" +"Sep 17, 2016",0.005499,0.005537,0.005230,0.005274,"88,160","49,493,400" +"Sep 16, 2016",0.005673,0.005703,0.005176,0.005499,"178,507","51,053,300" +"Sep 15, 2016",0.005694,0.005748,0.005533,0.005674,"95,900","51,249,000" +"Sep 14, 2016",0.005845,0.005871,0.005682,0.005695,"38,958","52,607,700" +"Sep 13, 2016",0.005738,0.005918,0.005692,0.005876,"40,218","51,640,500" +"Sep 12, 2016",0.005715,0.005807,0.005578,0.005736,"60,043","51,432,500" +"Sep 11, 2016",0.005898,0.005995,0.005713,0.005716,"53,542","53,082,900" +"Sep 10, 2016",0.006114,0.006172,0.005760,0.005874,"122,676","55,030,000" +"Sep 09, 2016",0.005663,0.006373,0.005591,0.006211,"193,607","50,966,800" +"Sep 08, 2016",0.005700,0.005744,0.005592,0.005664,"82,533","51,297,800" +"Sep 07, 2016",0.005703,0.006035,0.005526,0.005700,"167,523","51,331,200" +"Sep 06, 2016",0.005725,0.005768,0.005419,0.005703,"151,265","51,523,500" +"Sep 05, 2016",0.005648,0.005726,0.005525,0.005724,"80,711","50,830,400" +"Sep 04, 2016",0.005728,0.005758,0.005532,0.005647,"114,152","51,550,600" +"Sep 03, 2016",0.005583,0.005795,0.005552,0.005725,"91,693","50,250,100" +"Sep 02, 2016",0.005587,0.005818,0.005542,0.005618,"69,772","50,281,600" +"Sep 01, 2016",0.005699,0.005761,0.005459,0.005569,"121,379","51,288,500" +"Aug 31, 2016",0.005868,0.005888,0.005529,0.005698,"159,010","52,810,100" +"Aug 30, 2016",0.005853,0.005946,0.005759,0.005867,"95,943","52,675,100" +"Aug 29, 2016",0.005927,0.006012,0.005779,0.005828,"118,219","53,338,500" +"Aug 28, 2016",0.005710,0.006038,0.005542,0.005945,"240,770","51,394,100" +"Aug 27, 2016",0.005858,0.005859,0.005508,0.005711,"170,161","52,722,200" +"Aug 26, 2016",0.005886,0.006129,0.005854,0.005858,"93,546","52,973,900" +"Aug 25, 2016",0.005758,0.006045,0.005703,0.005867,"132,621","51,825,000" +"Aug 24, 2016",0.005620,0.005774,0.005530,0.005764,"68,332","50,575,500" +"Aug 23, 2016",0.006185,0.006268,0.005441,0.005559,"195,676","55,667,600" +"Aug 22, 2016",0.006331,0.006430,0.006155,0.006214,"111,892","56,980,200" +"Aug 21, 2016",0.006495,0.006607,0.006222,0.006325,"85,870","58,457,900" +"Aug 20, 2016",0.006835,0.006839,0.006310,0.006537,"104,600","61,519,400" +"Aug 19, 2016",0.006415,0.006933,0.006415,0.006836,"159,428","57,736,600" +"Aug 18, 2016",0.006253,0.006671,0.006253,0.006414,"155,516","56,279,200" +"Aug 17, 2016",0.006214,0.006389,0.006170,0.006254,"77,010","55,927,500" +"Aug 16, 2016",0.006281,0.006370,0.006043,0.006193,"144,676","56,531,000" +"Aug 15, 2016",0.006490,0.006576,0.006317,0.006351,"172,606","58,406,800" +"Aug 14, 2016",0.006570,0.006735,0.006254,0.006493,"297,574","59,133,000" +"Aug 13, 2016",0.006756,0.006972,0.006330,0.006562,"321,962","60,806,800" +"Aug 12, 2016",0.005678,0.007088,0.005669,0.006686,"782,251","51,100,000" +"Aug 11, 2016",0.005550,0.005847,0.005526,0.005666,"130,541","49,947,700" +"Aug 10, 2016",0.005440,0.005960,0.005435,0.005549,"339,475","48,959,600" +"Aug 09, 2016",0.005006,0.006043,0.004925,0.005501,"627,845","45,057,700" +"Aug 08, 2016",0.005004,0.005170,0.004986,0.005006,"123,853","45,039,100" +"Aug 07, 2016",0.005326,0.005423,0.004933,0.005018,"246,072","47,930,600" +"Aug 06, 2016",0.005283,0.005355,0.005108,0.005326,"181,672","47,550,300" +"Aug 05, 2016",0.005298,0.005339,0.005167,0.005282,"116,694","47,682,700" +"Aug 04, 2016",0.005151,0.005655,0.005151,0.005288,"371,559","46,362,300" +"Aug 03, 2016",0.005039,0.005274,0.004939,0.005146,"450,543","45,354,300" +"Aug 02, 2016",0.006278,0.006331,0.004811,0.004997,"730,517","56,505,200" +"Aug 01, 2016",0.006659,0.006692,0.006228,0.006295,"228,840","59,935,500" +"Jul 31, 2016",0.006739,0.006775,0.006534,0.006658,"141,660","60,650,100" +"Jul 30, 2016",0.006589,0.006770,0.006559,0.006726,"87,991","59,304,900" +"Jul 29, 2016",0.006627,0.006657,0.006533,0.006589,"65,604","59,642,700" +"Jul 28, 2016",0.006627,0.006706,0.006530,0.006628,"132,462","59,639,600" +"Jul 27, 2016",0.006569,0.006982,0.006538,0.006644,"304,369","59,122,000" +"Jul 26, 2016",0.006960,0.007045,0.006387,0.006586,"437,248","62,637,000" +"Jul 25, 2016",0.006860,0.007039,0.006706,0.007010,"191,396","61,739,600" +"Jul 24, 2016",0.007226,0.007226,0.006758,0.006881,"227,133","65,035,800" +"Jul 23, 2016",0.006742,0.007639,0.006685,0.007226,"651,708","60,675,500" +"Jul 22, 2016",0.006843,0.006926,0.006391,0.006730,"469,661","61,584,000" +"Jul 21, 2016",0.007215,0.007280,0.006670,0.006802,"345,004","64,930,600" +"Jul 20, 2016",0.006756,0.007350,0.006725,0.007206,"404,954","60,800,600" +"Jul 19, 2016",0.007556,0.007556,0.006501,0.006758,"775,842","68,000,700" +"Jul 18, 2016",0.007700,0.007771,0.007460,0.007542,"196,177","69,302,900" +"Jul 17, 2016",0.007904,0.007973,0.007626,0.007720,"352,705","71,140,300" +"Jul 16, 2016",0.008115,0.008312,0.007863,0.007903,"301,630","73,032,200" +"Jul 15, 2016",0.008092,0.008341,0.007994,0.008158,"458,812","72,828,300" +"Jul 14, 2016",0.008694,0.008855,0.007394,0.008096,"894,330","78,243,100" +"Jul 13, 2016",0.009293,0.009427,0.008640,0.008680,"653,997","83,638,400" +"Jul 12, 2016",0.008124,0.009512,0.008124,0.009321,"1,668,430","73,117,100" +"Jul 11, 2016",0.008154,0.008450,0.007984,0.008119,"465,964","73,382,400" +"Jul 10, 2016",0.008038,0.008368,0.007906,0.008150,"350,326","72,338,200" +"Jul 09, 2016",0.008176,0.008303,0.007914,0.008034,"403,571","73,583,800" +"Jul 08, 2016",0.007697,0.008946,0.007697,0.008166,"1,307,980","69,275,900" +"Jul 07, 2016",0.009346,0.009407,0.007315,0.007649,"2,017,560","84,109,800" +"Jul 06, 2016",0.009461,0.009977,0.009082,0.009398,"806,001","85,150,500" +"Jul 05, 2016",0.010850,0.010995,0.009086,0.009415,"1,359,130","97,650,000" +"Jul 04, 2016",0.010760,0.011465,0.010755,0.010891,"1,053,260","96,841,800" +"Jul 03, 2016",0.010538,0.011183,0.010190,0.010768,"1,352,360","94,844,700" +"Jul 02, 2016",0.010467,0.010944,0.010100,0.010535,"1,213,810","94,204,800" +"Jul 01, 2016",0.012402,0.012844,0.009496,0.010477,"3,648,490","111,615,000" +"Jun 30, 2016",0.010413,0.012911,0.009008,0.012527,"4,287,380","93,721,500" +"Jun 29, 2016",0.012534,0.012778,0.008759,0.010399,"6,424,080","112,803,000" +"Jun 28, 2016",0.011525,0.015529,0.010537,0.012825,"9,830,870","103,728,000" +"Jun 27, 2016",0.006814,0.011612,0.006700,0.011272,"3,121,330","61,321,900" +"Jun 26, 2016",0.007393,0.007393,0.006326,0.006817,"919,578","66,539,200" +"Jun 25, 2016",0.007613,0.007960,0.006282,0.007407,"1,985,250","68,521,300" +"Jun 24, 2016",0.005181,0.007559,0.005144,0.007508,"1,781,030","46,628,200" +"Jun 23, 2016",0.004135,0.005380,0.003802,0.005122,"661,495","37,217,300" +"Jun 22, 2016",0.004412,0.004948,0.003943,0.004088,"708,990","39,707,300" +"Jun 21, 2016",0.005633,0.005799,0.004389,0.004400,"1,400,580","50,700,100" +"Jun 20, 2016",0.004955,0.006525,0.004842,0.005594,"2,068,320","44,596,400" +"Jun 19, 2016",0.003041,0.005523,0.003012,0.005004,"2,144,130","27,365,600" +"Jun 18, 2016",0.002573,0.003041,0.002509,0.003041,"216,735","23,156,400" +"Jun 17, 2016",0.002697,0.002825,0.002441,0.002564,"176,445","24,274,200" +"Jun 16, 2016",0.002436,0.002701,0.002412,0.002695,"93,485","21,927,200" +"Jun 15, 2016",0.002376,0.002500,0.002295,0.002436,"89,352","21,384,700" +"Jun 14, 2016",0.002219,0.002604,0.002179,0.002376,"190,254","19,971,400" +"Jun 13, 2016",0.002093,0.002300,0.002059,0.002219,"126,549","18,838,900" +"Jun 12, 2016",0.001978,0.002152,0.001945,0.002094,"74,584","17,803,600" +"Jun 11, 2016",0.001888,0.001969,0.001880,0.001968,"13,460","16,991,200" +"Jun 10, 2016",0.001858,0.001953,0.001844,0.001888,"36,825","16,722,400" +"Jun 09, 2016",0.001967,0.001991,0.001806,0.001858,"69,457","17,704,500" +"Jun 08, 2016",0.002047,0.002048,0.001905,0.001968,"40,244","18,425,300" +"Jun 07, 2016",0.002023,0.002140,0.001984,0.002024,"48,058","18,208,400" +"Jun 06, 2016",0.002003,0.002023,0.001966,0.002023,"25,280","18,023,000" +"Jun 05, 2016",0.002020,0.002066,0.001955,0.002003,"31,833","18,176,900" +"Jun 04, 2016",0.002002,0.002096,0.001989,0.002010,"13,642","18,014,600" +"Jun 03, 2016",0.001970,0.002012,0.001950,0.002001,"31,976","17,725,900" +"Jun 02, 2016",0.002031,0.002031,0.001925,0.001970,"30,940","18,281,500" +"Jun 01, 2016",0.001878,0.002073,0.001814,0.002034,"93,395","16,898,600" +"May 31, 2016",0.001674,0.002197,0.001646,0.001875,"171,256","15,070,100" +"May 30, 2016",0.001632,0.001736,0.001573,0.001676,"35,592","14,689,500" +"May 29, 2016",0.001612,0.001657,0.001549,0.001648,"55,953","14,509,500" +"May 28, 2016",0.001560,0.001697,0.001483,0.001613,"74,438","14,039,600" +"May 27, 2016",0.001435,0.001623,0.001435,0.001561,"54,836","12,912,500" +"May 26, 2016",0.001639,0.001659,0.001479,0.001508,"68,522","14,747,100" +"May 25, 2016",0.001644,0.001671,0.001604,0.001638,"40,465","14,798,100" +"May 24, 2016",0.001661,0.001701,0.001627,0.001652,"25,705","14,950,300" +"May 23, 2016",0.001695,0.001705,0.001638,0.001661,"22,784","15,255,100" +"May 22, 2016",0.001620,0.001716,0.001598,0.001698,"41,583","14,581,200" +"May 21, 2016",0.001689,0.001725,0.001565,0.001620,"59,265","15,204,900" +"May 20, 2016",0.001547,0.001750,0.001542,0.001664,"184,416","13,921,600" +"May 19, 2016",0.001444,0.001549,0.001443,0.001549,"66,759","12,995,300" +"May 18, 2016",0.001465,0.001516,0.001444,0.001444,"21,163","13,188,200" +"May 17, 2016",0.001491,0.001507,0.001459,0.001465,"24,857","13,423,100" +"May 16, 2016",0.001470,0.001565,0.001447,0.001492,"29,747","13,232,000" +"May 15, 2016",0.001435,0.001499,0.001415,0.001470,"9,596","12,919,500" +"May 14, 2016",0.001517,0.001530,0.001412,0.001435,"19,939","13,657,000" +"May 13, 2016",0.001556,0.001629,0.001475,0.001517,"22,258","14,002,000" +"May 12, 2016",0.001534,0.001588,0.001459,0.001571,"35,261","13,805,700" +"May 11, 2016",0.001506,0.001558,0.001491,0.001534,"9,375","13,558,000" +"May 10, 2016",0.001475,0.001530,0.001435,0.001506,"13,587","13,276,900" +"May 09, 2016",0.001506,0.001530,0.001446,0.001475,"20,281","13,557,600" +"May 08, 2016",0.001555,0.001557,0.001488,0.001517,"34,875","13,990,900" +"May 07, 2016",0.001635,0.001640,0.001527,0.001554,"18,165","14,713,600" +"May 06, 2016",0.001535,0.001593,0.001515,0.001590,"15,647","13,818,000" +"May 05, 2016",0.001535,0.001572,0.001501,0.001535,"23,235","13,819,400" +"May 04, 2016",0.001578,0.001591,0.001528,0.001535,"12,471","14,197,900" +"May 03, 2016",0.001574,0.001602,0.001495,0.001578,"31,618","14,166,500" +"May 02, 2016",0.001606,0.001620,0.001536,0.001574,"17,512","14,457,800" +"May 01, 2016",0.001601,0.001622,0.001573,0.001606,"19,104","14,412,300" +"Apr 30, 2016",0.001606,0.001670,0.001599,0.001601,"20,784","14,456,100" +"Apr 29, 2016",0.001599,0.001633,0.001575,0.001607,"12,164","14,392,900" +"Apr 28, 2016",0.001640,0.001688,0.001587,0.001599,"48,880","14,760,900" +"Apr 27, 2016",0.001532,0.001715,0.001507,0.001645,"60,837","13,791,900" +"Apr 26, 2016",0.001516,0.001577,0.001476,0.001532,"34,249","13,641,500" +"Apr 25, 2016",0.001535,0.001564,0.001489,0.001518,"41,019","13,815,600" +"Apr 24, 2016",0.001600,0.001603,0.001525,0.001533,"30,483","14,401,400" +"Apr 23, 2016",0.001583,0.001633,0.001562,0.001600,"24,123","14,245,700" +"Apr 22, 2016",0.001580,0.001636,0.001544,0.001583,"27,030","14,216,100" +"Apr 21, 2016",0.001647,0.001699,0.001576,0.001579,"63,276","14,820,900" +"Apr 20, 2016",0.001619,0.001750,0.001607,0.001647,"123,362","14,574,400" +"Apr 19, 2016",0.001560,0.001627,0.001522,0.001620,"35,119","14,038,600" +"Apr 18, 2016",0.001485,0.001619,0.001485,0.001558,"77,865","13,360,700" +"Apr 17, 2016",0.001423,0.001525,0.001421,0.001500,"40,530","12,809,400" +"Apr 16, 2016",0.001443,0.001460,0.001401,0.001423,"60,570","12,987,400" +"Apr 15, 2016",0.001579,0.001620,0.001411,0.001443,"116,531","14,213,600" +"Apr 14, 2016",0.001365,0.001760,0.001362,0.001579,"226,419","12,285,900" +"Apr 13, 2016",0.001390,0.001420,0.001353,0.001365,"55,189","12,510,400" +"Apr 12, 2016",0.001458,0.001459,0.001371,0.001390,"27,811","13,118,400" +"Apr 11, 2016",0.001400,0.001475,0.001373,0.001458,"22,648","12,599,900" +"Apr 10, 2016",0.001412,0.001510,0.001360,0.001400,"65,615","12,707,500" +"Apr 09, 2016",0.001419,0.001445,0.001391,0.001412,"28,257","12,774,300" +"Apr 08, 2016",0.001345,0.001437,0.001343,0.001419,"26,063","12,107,500" +"Apr 07, 2016",0.001361,0.001387,0.001338,0.001349,"12,999","12,249,300" +"Apr 06, 2016",0.001373,0.001374,0.001307,0.001361,"17,324","12,357,400" +"Apr 05, 2016",0.001371,0.001414,0.001321,0.001373,"38,468","12,338,400" +"Apr 04, 2016",0.001364,0.001402,0.001332,0.001370,"38,331","12,271,900" +"Apr 03, 2016",0.001443,0.001459,0.001316,0.001360,"60,244","12,990,600" +"Apr 02, 2016",0.001462,0.001487,0.001437,0.001443,"52,104","13,160,200" +"Apr 01, 2016",0.001495,0.001564,0.001455,0.001473,"64,361","13,454,700" +"Mar 31, 2016",0.001478,0.001527,0.001449,0.001495,"46,908","13,303,500" +"Mar 30, 2016",0.001534,0.001580,0.001472,0.001491,"66,153","13,807,400" +"Mar 29, 2016",0.001552,0.001662,0.001516,0.001534,"187,162","13,969,400" +"Mar 28, 2016",0.001454,0.001666,0.001423,0.001584,"150,393","13,081,700" +"Mar 27, 2016",0.001484,0.001769,0.001427,0.001454,"305,038","13,356,700" +"Mar 26, 2016",0.001247,0.001801,0.001247,0.001484,"695,940","11,227,000" +"Mar 25, 2016",0.001259,0.001288,0.001242,0.001248,"37,992","11,328,900" +"Mar 24, 2016",0.001304,0.001306,0.001249,0.001256,"48,528","11,732,000" +"Mar 23, 2016",0.001259,0.001316,0.001252,0.001304,"61,730","11,335,500" +"Mar 22, 2016",0.001257,0.001282,0.001241,0.001272,"31,594","11,308,600" +"Mar 21, 2016",0.001238,0.001302,0.001189,0.001257,"50,079","11,143,400" +"Mar 20, 2016",0.001300,0.001327,0.001201,0.001239,"62,747","11,699,200" +"Mar 19, 2016",0.001182,0.001321,0.001172,0.001294,"65,195","10,637,500" +"Mar 18, 2016",0.001285,0.001289,0.001182,0.001183,"47,825","11,562,800" +"Mar 17, 2016",0.001174,0.001350,0.001169,0.001301,"131,175","10,562,700" +"Mar 16, 2016",0.001246,0.001256,0.001155,0.001172,"116,986","11,214,000" +"Mar 15, 2016",0.001255,0.001287,0.001198,0.001239,"98,868","11,290,700" +"Mar 14, 2016",0.001339,0.001354,0.001241,0.001256,"134,782","12,055,300" +"Mar 13, 2016",0.001350,0.001396,0.001330,0.001341,"95,887","12,149,200" +"Mar 12, 2016",0.001341,0.001431,0.001340,0.001365,"99,260","12,071,600" +"Mar 11, 2016",0.001377,0.001456,0.001319,0.001344,"61,167","12,395,200" +"Mar 10, 2016",0.001330,0.001535,0.001319,0.001385,"161,400","11,966,700" +"Mar 09, 2016",0.001650,0.001650,0.001206,0.001329,"367,893","14,846,500" +"Mar 08, 2016",0.001618,0.001705,0.001450,0.001635,"260,891","14,564,100" +"Mar 07, 2016",0.001048,0.001712,0.001048,0.001622,"627,920","9,433,080" +"Mar 06, 2016",0.000709,0.001226,0.000684,0.001043,"348,109","6,377,790" +"Mar 05, 2016",0.000627,0.000714,0.000626,0.000709,"77,590","5,641,870" +"Mar 04, 2016",0.000606,0.000648,0.000606,0.000637,"21,494","5,451,010" +"Mar 03, 2016",0.000644,0.000645,0.000589,0.000605,"22,400","5,797,540" +"Mar 02, 2016",0.000628,0.000648,0.000606,0.000645,"18,524","5,649,810" +"Mar 01, 2016",0.000635,0.000658,0.000623,0.000628,"14,850","5,716,680" +"Feb 29, 2016",0.000654,0.000676,0.000628,0.000647,"19,328","5,882,930" +"Feb 28, 2016",0.000643,0.000672,0.000618,0.000654,"12,969","5,789,230" +"Feb 27, 2016",0.000647,0.000660,0.000627,0.000643,"14,847","5,822,730" +"Feb 26, 2016",0.000632,0.000646,0.000613,0.000645,"20,449","5,691,150" +"Feb 25, 2016",0.000648,0.000672,0.000592,0.000629,"39,616","5,835,300" +"Feb 24, 2016",0.000648,0.000706,0.000648,0.000651,"33,792","5,836,220" +"Feb 23, 2016",0.000671,0.000742,0.000635,0.000648,"28,674","6,041,160" +"Feb 22, 2016",0.000662,0.000754,0.000641,0.000670,"48,507","5,957,070" +"Feb 21, 2016",0.000597,0.000703,0.000594,0.000662,"46,199","5,369,180" +"Feb 20, 2016",0.000565,0.000727,0.000565,0.000606,"84,725","5,082,410" +"Feb 19, 2016",0.000560,0.000611,0.000521,0.000565,"33,913","5,037,710" +"Feb 18, 2016",0.000466,0.000580,0.000418,0.000557,"57,118","4,194,320" +"Feb 17, 2016",0.000521,0.000548,0.000455,0.000466,"23,223","4,692,870" +"Feb 16, 2016",0.000578,0.000583,0.000491,0.000518,"33,862","5,200,430" +"Feb 15, 2016",0.000595,0.000601,0.000559,0.000578,"8,518","5,350,530" +"Feb 14, 2016",0.000567,0.000603,0.000546,0.000594,"8,013","5,106,440" +"Feb 13, 2016",0.000606,0.000624,0.000532,0.000566,"21,921","5,455,420" +"Feb 12, 2016",0.000516,0.000645,0.000498,0.000609,"31,204","4,645,570" +"Feb 11, 2016",0.000535,0.000566,0.000496,0.000506,"21,143","4,813,170" +"Feb 10, 2016",0.000547,0.000583,0.000518,0.000535,"23,021","4,920,790" +"Feb 09, 2016",0.000590,0.000608,0.000533,0.000543,"18,947","5,312,020" +"Feb 08, 2016",0.000606,0.000633,0.000586,0.000590,"15,958","5,456,290" +"Feb 07, 2016",0.000634,0.000637,0.000584,0.000606,"24,609","5,703,340" +"Feb 06, 2016",0.000631,0.000652,0.000612,0.000634,"16,086","5,680,220" +"Feb 05, 2016",0.000601,0.000655,0.000589,0.000631,"24,322","5,407,140" +"Feb 04, 2016",0.000629,0.000660,0.000568,0.000601,"78,974","5,661,540" +"Feb 03, 2016",0.000581,0.000712,0.000574,0.000630,"91,762","5,228,850" +"Feb 02, 2016",0.000507,0.000662,0.000487,0.000588,"114,264","4,564,120" +"Feb 01, 2016",0.000494,0.000515,0.000434,0.000507,"52,135","4,448,570" +"Jan 31, 2016",0.000458,0.000502,0.000431,0.000491,"46,422","4,122,060" +"Jan 30, 2016",0.000428,0.000478,0.000425,0.000466,"35,814","3,853,500" +"Jan 29, 2016",0.000396,0.000432,0.000374,0.000432,"19,446","3,562,020" +"Jan 28, 2016",0.000422,0.000438,0.000390,0.000396,"19,034","3,795,520" +"Jan 27, 2016",0.000417,0.000448,0.000389,0.000422,"35,648","3,756,420" +"Jan 26, 2016",0.000379,0.000427,0.000372,0.000418,"26,105","3,410,470" +"Jan 25, 2016",0.000413,0.000430,0.000367,0.000379,"27,464","3,718,220" +"Jan 24, 2016",0.000466,0.000466,0.000397,0.000413,"28,556","4,191,350" +"Jan 23, 2016",0.000453,0.000511,0.000428,0.000455,"68,777","4,081,240" +"Jan 22, 2016",0.000470,0.000470,0.000412,0.000450,"52,632","4,227,180" +"Jan 21, 2016",0.000582,0.000632,0.000419,0.000468,"81,548","5,239,790" +"Jan 20, 2016",0.000461,0.000651,0.000450,0.000606,"252,740","4,146,700" +"Jan 19, 2016",0.000352,0.000532,0.000346,0.000468,"126,416","3,166,920" +"Jan 18, 2016",0.000284,0.000364,0.000282,0.000352,"68,567","2,556,000" +"Jan 17, 2016",0.000278,0.000300,0.000278,0.000294,"9,379","2,501,490" +"Jan 16, 2016",0.000255,0.000280,0.000253,0.000278,"10,071","2,295,880" +"Jan 15, 2016",0.000285,0.000328,0.000256,0.000256,"37,975","2,563,120" +"Jan 14, 2016",0.000248,0.000304,0.000248,0.000285,"39,981","2,233,940" +"Jan 13, 2016",0.000258,0.000259,0.000242,0.000248,"6,263","2,318,410" +"Jan 12, 2016",0.000238,0.000267,0.000232,0.000260,"7,721","2,146,070" +"Jan 11, 2016",0.000257,0.000257,0.000232,0.000239,"11,982","2,309,540" +"Jan 10, 2016",0.000256,0.000272,0.000244,0.000256,"3,027","2,307,980" +"Jan 09, 2016",0.000272,0.000275,0.000232,0.000256,"9,030","2,447,750" +"Jan 08, 2016",0.000252,0.000323,0.000222,0.000272,"30,481","2,265,820" +"Jan 07, 2016",0.000188,0.000264,0.000188,0.000252,"20,869","1,688,180" +"Jan 06, 2016",0.000186,0.000195,0.000182,0.000188,"1,372","1,678,260" +"Jan 05, 2016",0.000203,0.000205,0.000183,0.000186,"1,676","1,824,260" +"Jan 04, 2016",0.000175,0.000244,0.000168,0.000203,"7,346","1,575,230" +"Jan 03, 2016",0.000165,0.000175,0.000160,0.000175,573,"1,484,340" +"Jan 02, 2016",0.000162,0.000177,0.000161,0.000165,"1,140","1,458,810" +"Jan 01, 2016",0.000151,0.000173,0.000151,0.000162,"1,361","1,358,320" +"Dec 31, 2015",0.000160,0.000160,0.000147,0.000151,"1,171","1,439,410" +"Dec 30, 2015",0.000161,0.000173,0.000145,0.000160,"2,870","1,448,130" +"Dec 29, 2015",0.000140,0.000163,0.000140,0.000161,"1,042","1,256,480" +"Dec 28, 2015",0.000150,0.000166,0.000140,0.000140,"1,392","1,352,370" +"Dec 27, 2015",0.000162,0.000162,0.000145,0.000150,"3,405","1,454,210" +"Dec 26, 2015",0.000185,0.000186,0.000156,0.000162,"1,106","1,665,990" +"Dec 25, 2015",0.000182,0.000206,0.000168,0.000185,"3,183","1,635,830" +"Dec 24, 2015",0.000203,0.000205,0.000163,0.000178,"3,898","1,824,760" +"Dec 23, 2015",0.000194,0.000211,0.000187,0.000203,"4,073","1,742,160" +"Dec 22, 2015",0.000192,0.000210,0.000176,0.000194,"3,694","1,729,500" +"Dec 21, 2015",0.000155,0.000219,0.000143,0.000192,"6,140","1,398,200" +"Dec 20, 2015",0.000162,0.000164,0.000140,0.000155,"3,616","1,461,530" +"Dec 19, 2015",0.000182,0.000193,0.000134,0.000162,"4,681","1,639,130" +"Dec 18, 2015",0.000243,0.000249,0.000169,0.000182,"12,619","2,188,060" +"Dec 17, 2015",0.000199,0.000302,0.000183,0.000243,"33,215","1,790,580" +"Dec 16, 2015",0.000126,0.000194,0.000116,0.000183,"7,084","1,131,790" +"Dec 15, 2015",0.000138,0.000138,0.000116,0.000126,"1,109","1,239,320" +"Dec 14, 2015",0.000143,0.000143,0.000132,0.000138,187,"1,288,610" +"Dec 13, 2015",0.000155,0.000161,0.000131,0.000143,"2,345","1,399,390" +"Dec 12, 2015",0.000147,0.000153,0.000118,0.000127,718,"1,320,440" +"Dec 11, 2015",0.000146,0.000150,0.000140,0.000146,258,"1,311,020" +"Dec 10, 2015",0.000137,0.000211,0.000124,0.000146,561,"1,233,710" +"Dec 09, 2015",0.000134,0.000142,0.000126,0.000137,676,"1,205,030" +"Dec 08, 2015",0.000126,0.000137,0.000118,0.000133,"1,172","1,137,930" +"Dec 07, 2015",0.000103,0.000126,0.000096,0.000126,792,"930,447" +"Dec 06, 2015",0.000120,0.000125,0.000099,0.000104,"2,133","1,077,410" +"Dec 05, 2015",0.000118,0.000126,0.000114,0.000118,165,"1,058,130" +"Dec 04, 2015",0.000108,0.000122,0.000107,0.000118,"1,096","974,880" +"Dec 03, 2015",0.000103,0.000117,0.000097,0.000108,"1,771","922,833" +"Dec 02, 2015",0.000116,0.000127,0.000092,0.000102,"3,449","1,044,380" +"Dec 01, 2015",0.000106,0.000136,0.000102,0.000116,"1,860","950,715" +"Nov 30, 2015",0.000104,0.000109,0.000102,0.000106,224,"933,912" +"Nov 29, 2015",0.000107,0.000107,0.000091,0.000104,247,"960,336" +"Nov 28, 2015",0.000093,0.000114,0.000091,0.000107,946,"833,174" +"Nov 27, 2015",0.000111,0.000122,0.000087,0.000093,"1,016","1,003,330" +"Nov 26, 2015",0.000108,0.000115,0.000101,0.000111,696,"973,836" +"Nov 25, 2015",0.000100,0.000113,0.000100,0.000108,772,"897,112" +"Nov 24, 2015",0.000106,0.000106,0.000099,0.000100,179,"955,314" +"Nov 23, 2015",0.000100,0.000107,0.000100,0.000106,92,"898,880" +"Nov 22, 2015",0.000103,0.000117,0.000099,0.000100,686,"929,880" +"Nov 21, 2015",0.000113,0.000113,0.000098,0.000103,778,"1,020,430" +"Nov 20, 2015",0.000111,0.000117,0.000104,0.000113,69,"999,873" +"Nov 19, 2015",0.000109,0.000120,0.000102,0.000111,616,"979,074" +"Nov 18, 2015",0.000100,0.000119,0.000093,0.000109,"3,405","902,826" +"Nov 17, 2015",0.000129,0.000135,0.000084,0.000097,"6,187","1,161,680" +"Nov 16, 2015",0.000112,0.000129,0.000095,0.000129,"1,355","1,007,210" +"Nov 15, 2015",0.000127,0.000138,0.000103,0.000112,"2,260","1,144,000" +"Nov 14, 2015",0.000128,0.000128,0.000118,0.000121,112,"1,150,090" +"Nov 13, 2015",0.000131,0.000133,0.000119,0.000128,77,"1,183,480" +"Nov 12, 2015",0.000127,0.000138,0.000117,0.000132,708,"1,139,010" +"Nov 11, 2015",0.000132,0.000139,0.000115,0.000127,686,"1,188,270" +"Nov 10, 2015",0.000149,0.000153,0.000129,0.000132,398,"1,337,270" +"Nov 09, 2015",0.000142,0.000157,0.000137,0.000152,352,"1,278,300" +"Nov 08, 2015",0.000164,0.000169,0.000123,0.000141,484,"1,475,970" +"Nov 07, 2015",0.000142,0.000164,0.000140,0.000164,218,"1,276,320" +"Nov 06, 2015",0.000151,0.000156,0.000127,0.000142,217,"1,357,870" +"Nov 05, 2015",0.000150,0.000174,0.000132,0.000151,"1,455","1,353,420" +"Nov 04, 2015",0.000173,0.000187,0.000140,0.000151,"1,613","1,555,110" +"Nov 03, 2015",0.000163,0.000182,0.000128,0.000172,"3,720","1,463,990" +"Nov 02, 2015",0.000150,0.000164,0.000141,0.000162,419,"1,348,540" +"Nov 01, 2015",0.000136,0.000170,0.000136,0.000150,950,"1,226,560" +"Oct 31, 2015",0.000158,0.000160,0.000134,0.000145,530,"1,419,010" +"Oct 30, 2015",0.000138,0.000158,0.000133,0.000158,"3,174","1,241,460" +"Oct 29, 2015",0.000120,0.000142,0.000117,0.000140,"1,930","1,080,480" +"Oct 28, 2015",0.000117,0.000122,0.000111,0.000120,833,"1,054,810" +"Oct 27, 2015",0.000114,0.000122,0.000113,0.000117,483,"1,021,850" +"Oct 26, 2015",0.000119,0.000120,0.000112,0.000114,550,"1,071,830" +"Oct 25, 2015",0.000123,0.000132,0.000118,0.000119,"1,356","1,105,300" +"Oct 24, 2015",0.000119,0.000123,0.000115,0.000123,639,"1,070,000" +"Oct 23, 2015",0.000118,0.000125,0.000114,0.000119,785,"1,062,290" +"Oct 22, 2015",0.000117,0.000123,0.000117,0.000118,280,"1,055,670" +"Oct 21, 2015",0.000117,0.000118,0.000111,0.000117,95,"1,052,530" +"Oct 20, 2015",0.000108,0.000124,0.000108,0.000117,717,"974,502" +"Oct 19, 2015",0.000124,0.000126,0.000108,0.000108,946,"1,115,230" +"Oct 18, 2015",0.000124,0.000129,0.000120,0.000124,319,"1,112,660" +"Oct 17, 2015",0.000117,0.000125,0.000106,0.000124,"3,306","1,051,960" +"Oct 16, 2015",0.000113,0.000122,0.000111,0.000117,"1,009","1,014,130" +"Oct 15, 2015",0.000115,0.000128,0.000110,0.000113,"2,831","1,039,470" +"Oct 14, 2015",0.000119,0.000130,0.000114,0.000116,"1,192","1,068,520" +"Oct 13, 2015",0.000117,0.000124,0.000111,0.000119,"1,360","1,054,990" +"Oct 12, 2015",0.000109,0.000123,0.000108,0.000117,331,"977,202" +"Oct 11, 2015",0.000112,0.000117,0.000104,0.000109,"1,191","1,009,060" +"Oct 10, 2015",0.000117,0.000118,0.000111,0.000112,352,"1,052,710" +"Oct 09, 2015",0.000118,0.000119,0.000108,0.000117,"1,174","1,063,210" +"Oct 08, 2015",0.000136,0.000136,0.000107,0.000118,"3,949","1,223,560" +"Oct 07, 2015",0.000123,0.000137,0.000118,0.000136,"1,230","1,111,120" +"Oct 06, 2015",0.000119,0.000125,0.000109,0.000123,"1,030","1,070,640" +"Oct 05, 2015",0.000122,0.000124,0.000115,0.000119,"1,640","1,098,070" +"Oct 04, 2015",0.000127,0.000130,0.000113,0.000122,"1,783","1,140,040" +"Oct 03, 2015",0.000149,0.000150,0.000117,0.000127,"5,007","1,338,390" +"Oct 02, 2015",0.000175,0.000183,0.000133,0.000149,"6,645","1,574,540" +"Oct 01, 2015",0.000151,0.000189,0.000151,0.000175,"11,660","1,358,740" +"Sep 30, 2015",0.000149,0.000171,0.000144,0.000151,"5,864","1,338,340" +"Sep 29, 2015",0.000139,0.000167,0.000121,0.000149,"9,728","1,248,540" +"Sep 28, 2015",0.000132,0.000144,0.000129,0.000139,"1,641","1,188,700" +"Sep 27, 2015",0.000131,0.000137,0.000127,0.000130,"1,636","1,180,660" +"Sep 26, 2015",0.000134,0.000136,0.000120,0.000131,"2,186","1,208,870" +"Sep 25, 2015",0.000116,0.000136,0.000116,0.000134,"1,853","1,046,760" +"Sep 24, 2015",0.000120,0.000125,0.000112,0.000116,987,"1,081,340" +"Sep 23, 2015",0.000130,0.000134,0.000117,0.000120,"1,843","1,166,180" +"Sep 22, 2015",0.000102,0.000131,0.000100,0.000130,"7,599","918,909" +"Sep 21, 2015",0.000100,0.000114,0.000094,0.000102,"3,745","897,869" +"Sep 20, 2015",0.000102,0.000102,0.000095,0.000100,"1,250","916,605" +"Sep 19, 2015",0.000100,0.000106,0.000095,0.000102,"1,440","902,358" +"Sep 18, 2015",0.000108,0.000112,0.000098,0.000100,"1,354","973,827" +"Sep 17, 2015",0.000106,0.000128,0.000101,0.000108,"5,428","954,054" +"Sep 16, 2015",0.000099,0.000131,0.000088,0.000106,"10,004","887,120" +"Sep 15, 2015",0.000090,0.000099,0.000079,0.000099,"2,995","809,295" +"Sep 14, 2015",0.000090,0.000091,0.000089,0.000090,95,"809,995" +"Sep 13, 2015",0.000087,0.000094,0.000085,0.000090,659,"783,983" +"Sep 12, 2015",0.000094,0.000096,0.000087,0.000087,233,"848,764" +"Sep 11, 2015",0.000091,0.000097,0.000090,0.000094,590,"819,178" +"Sep 10, 2015",0.000090,0.000100,0.000087,0.000091,"2,545","813,119" +"Sep 09, 2015",0.000099,0.000099,0.000087,0.000090,"1,343","894,429" +"Sep 08, 2015",0.000096,0.000101,0.000094,0.000099,419,"863,050" +"Sep 07, 2015",0.000096,0.000098,0.000094,0.000096,315,"863,410" +"Sep 06, 2015",0.000086,0.000096,0.000085,0.000096,902,"771,348" +"Sep 05, 2015",0.000097,0.000098,0.000085,0.000086,"1,099","869,038" +"Sep 04, 2015",0.000089,0.000097,0.000088,0.000097,233,"800,916" +"Sep 03, 2015",0.000088,0.000089,0.000083,0.000089,333,"792,863" +"Sep 02, 2015",0.000100,0.000100,0.000088,0.000088,897,"903,015" +"Sep 01, 2015",0.000094,0.000105,0.000093,0.000100,527,"848,213" +"Aug 31, 2015",0.000104,0.000104,0.000094,0.000094,588,"936,945" +"Aug 30, 2015",0.000096,0.000104,0.000096,0.000104,"1,193","862,945" +"Aug 29, 2015",0.000093,0.000104,0.000093,0.000096,436,"839,895" +"Aug 28, 2015",0.000098,0.000098,0.000085,0.000093,"1,852","882,696" +"Aug 27, 2015",0.000090,0.000098,0.000088,0.000097,833,"810,572" +"Aug 26, 2015",0.000086,0.000094,0.000086,0.000090,"1,348","776,234" +"Aug 25, 2015",0.000093,0.000096,0.000086,0.000086,"1,988","833,526" +"Aug 24, 2015",0.000098,0.000100,0.000091,0.000093,"1,331","883,014" +"Aug 23, 2015",0.000101,0.000104,0.000097,0.000098,111,"911,169" +"Aug 22, 2015",0.000101,0.000102,0.000094,0.000101,481,"911,403" +"Aug 21, 2015",0.000106,0.000107,0.000100,0.000101,651,"954,297" +"Aug 20, 2015",0.000100,0.000109,0.000100,0.000106,148,"903,222" +"Aug 19, 2015",0.000099,0.000110,0.000097,0.000100,713,"886,954" +"Aug 18, 2015",0.000119,0.000121,0.000092,0.000092,"2,207","1,068,820" +"Aug 17, 2015",0.000123,0.000127,0.000119,0.000119,"1,511","1,102,690" +"Aug 16, 2015",0.000120,0.000126,0.000117,0.000123,"2,245","1,075,770" +"Aug 15, 2015",0.000121,0.000125,0.000119,0.000119,"2,058","1,086,420" +"Aug 14, 2015",0.000123,0.000130,0.000121,0.000121,"1,770","1,110,840" +"Aug 13, 2015",0.000128,0.000133,0.000121,0.000123,"3,420","1,151,620" +"Aug 12, 2015",0.000135,0.000138,0.000128,0.000133,"5,295","1,213,900" +"Aug 11, 2015",0.000135,0.000139,0.000126,0.000135,"3,006","1,218,210" +"Aug 10, 2015",0.000130,0.000139,0.000130,0.000135,"1,268","1,165,610" +"Aug 09, 2015",0.000136,0.000140,0.000126,0.000130,"8,393","1,223,400" +"Aug 08, 2015",0.000145,0.000147,0.000135,0.000136,"3,307","1,304,060" +"Aug 07, 2015",0.000141,0.000146,0.000140,0.000145,"1,811","1,266,520" +"Aug 06, 2015",0.000148,0.000148,0.000141,0.000141,952,"1,331,060" +"Aug 05, 2015",0.000148,0.000157,0.000143,0.000148,"4,230","1,334,650" +"Aug 04, 2015",0.000154,0.000158,0.000146,0.000148,"2,833","1,386,140" +"Aug 03, 2015",0.000154,0.000157,0.000152,0.000154,"2,002","1,382,850" +"Aug 02, 2015",0.000163,0.000164,0.000153,0.000154,"2,565","1,465,340" +"Aug 01, 2015",0.000164,0.000165,0.000154,0.000164,"1,445","1,473,700" +"Jul 31, 2015",0.000166,0.000170,0.000158,0.000164,798,"1,496,260" +"Jul 30, 2015",0.000161,0.000171,0.000160,0.000166,"1,904","1,451,930" +"Jul 29, 2015",0.000174,0.000174,0.000156,0.000161,"1,294","1,562,880" +"Jul 28, 2015",0.000163,0.000175,0.000162,0.000174,"3,019","1,467,380" +"Jul 27, 2015",0.000173,0.000179,0.000163,0.000163,"4,905","1,556,100" +"Jul 26, 2015",0.000182,0.000189,0.000169,0.000173,"3,001","1,638,760" +"Jul 25, 2015",0.000176,0.000201,0.000170,0.000184,"6,331","1,582,230" +"Jul 24, 2015",0.000146,0.000194,0.000146,0.000177,"20,017","1,313,850" +"Jul 23, 2015",0.000142,0.000156,0.000142,0.000146,"2,965","1,280,660" +"Jul 22, 2015",0.000149,0.000151,0.000141,0.000142,"1,237","1,337,450" +"Jul 21, 2015",0.000149,0.000150,0.000144,0.000149,"2,177","1,336,880" +"Jul 20, 2015",0.000144,0.000172,0.000144,0.000149,"4,446","1,297,720" +"Jul 19, 2015",0.000146,0.000150,0.000144,0.000148,898,"1,310,970" +"Jul 18, 2015",0.000149,0.000152,0.000144,0.000146,783,"1,337,300" +"Jul 17, 2015",0.000142,0.000151,0.000142,0.000149,191,"1,279,530" +"Jul 16, 2015",0.000148,0.000151,0.000141,0.000142,"1,869","1,333,850" +"Jul 15, 2015",0.000158,0.000161,0.000148,0.000148,746,"1,420,690" +"Jul 14, 2015",0.000157,0.000166,0.000148,0.000158,970,"1,413,370" +"Jul 13, 2015",0.000157,0.000176,0.000151,0.000157,"3,229","1,417,480" +"Jul 12, 2015",0.000161,0.000170,0.000154,0.000157,"3,108","1,453,080" +"Jul 11, 2015",0.000145,0.000178,0.000142,0.000161,"5,422","1,303,490" +"Jul 10, 2015",0.000144,0.000157,0.000138,0.000149,"3,166","1,296,490" +"Jul 09, 2015",0.000161,0.000161,0.000142,0.000144,"1,678","1,446,360" +"Jul 08, 2015",0.000142,0.000162,0.000142,0.000161,"2,407","1,280,690" +"Jul 07, 2015",0.000126,0.000147,0.000124,0.000142,"3,977","1,133,560" +"Jul 06, 2015",0.000128,0.000134,0.000126,0.000126,521,"1,155,430" +"Jul 05, 2015",0.000141,0.000143,0.000122,0.000129,"3,717","1,268,850" +"Jul 04, 2015",0.000144,0.000146,0.000132,0.000141,"1,575","1,292,130" +"Jul 03, 2015",0.000143,0.000152,0.000137,0.000143,"3,873","1,290,670" +"Jul 02, 2015",0.000142,0.000149,0.000140,0.000143,"1,323","1,279,500" +"Jul 01, 2015",0.000162,0.000163,0.000142,0.000142,"2,224","1,453,660" +"Jun 30, 2015",0.000150,0.000163,0.000148,0.000161,"5,197","1,346,030" +"Jun 29, 2015",0.000152,0.000156,0.000146,0.000150,"2,007","1,366,110" +"Jun 28, 2015",0.000157,0.000158,0.000149,0.000152,"1,838","1,409,620" +"Jun 27, 2015",0.000148,0.000158,0.000145,0.000157,"4,043","1,335,410" +"Jun 26, 2015",0.000154,0.000160,0.000148,0.000148,"3,547","1,389,110" +"Jun 25, 2015",0.000156,0.000159,0.000154,0.000154,"2,791","1,404,230" +"Jun 24, 2015",0.000158,0.000159,0.000154,0.000156,"1,656","1,419,880" +"Jun 23, 2015",0.000156,0.000169,0.000155,0.000158,"2,518","1,406,300" +"Jun 22, 2015",0.000161,0.000166,0.000149,0.000156,"4,900","1,448,390" +"Jun 21, 2015",0.000158,0.000161,0.000152,0.000161,616,"1,420,970" +"Jun 20, 2015",0.000155,0.000160,0.000150,0.000158,"1,488","1,391,420" +"Jun 19, 2015",0.000173,0.000174,0.000154,0.000155,"6,743","1,554,080" +"Jun 18, 2015",0.000160,0.000172,0.000158,0.000172,"3,683","1,444,400" +"Jun 17, 2015",0.000160,0.000184,0.000155,0.000160,"8,668","1,443,470" +"Jun 16, 2015",0.000147,0.000161,0.000144,0.000160,"6,374","1,326,840" +"Jun 15, 2015",0.000155,0.000165,0.000147,0.000147,"9,550","1,396,540" +"Jun 14, 2015",0.000155,0.000159,0.000149,0.000155,"2,903","1,399,050" +"Jun 13, 2015",0.000148,0.000155,0.000146,0.000155,"2,980","1,332,020" +"Jun 12, 2015",0.000148,0.000154,0.000142,0.000148,"3,589","1,333,110" +"Jun 11, 2015",0.000153,0.000156,0.000142,0.000148,"4,653","1,379,440" +"Jun 10, 2015",0.000149,0.000159,0.000132,0.000153,"4,577","1,344,300" +"Jun 09, 2015",0.000171,0.000173,0.000139,0.000148,"8,723","1,541,750" +"Jun 08, 2015",0.000168,0.000172,0.000167,0.000171,"3,110","1,510,060" +"Jun 07, 2015",0.000170,0.000176,0.000163,0.000168,"3,360","1,529,050" +"Jun 06, 2015",0.000179,0.000179,0.000165,0.000170,"3,364","1,611,430" +"Jun 05, 2015",0.000172,0.000181,0.000168,0.000179,"4,105","1,546,270" +"Jun 04, 2015",0.000177,0.000179,0.000171,0.000172,"2,220","1,595,180" +"Jun 03, 2015",0.000178,0.000180,0.000175,0.000177,"1,820","1,604,330" +"Jun 02, 2015",0.000170,0.000185,0.000168,0.000178,"5,642","1,530,820" +"Jun 01, 2015",0.000177,0.000180,0.000166,0.000170,"3,525","1,590,560" +"May 31, 2015",0.000185,0.000185,0.000171,0.000177,"4,684","1,667,200" +"May 30, 2015",0.000183,0.000192,0.000183,0.000185,"7,228","1,650,510" +"May 29, 2015",0.000196,0.000198,0.000183,0.000183,"7,999","1,762,160" +"May 28, 2015",0.000195,0.000201,0.000188,0.000196,"7,217","1,753,140" +"May 27, 2015",0.000183,0.000210,0.000183,0.000197,"8,659","1,645,670" +"May 26, 2015",0.000178,0.000191,0.000178,0.000183,"3,845","1,599,720" +"May 25, 2015",0.000182,0.000188,0.000178,0.000178,"6,871","1,638,490" +"May 24, 2015",0.000177,0.000183,0.000173,0.000182,"5,675","1,594,140" +"May 23, 2015",0.000177,0.000187,0.000175,0.000177,"4,560","1,596,980" +"May 22, 2015",0.000172,0.000183,0.000168,0.000177,"4,136","1,549,800" +"May 21, 2015",0.000172,0.000185,0.000170,0.000172,"7,586","1,545,760" +"May 20, 2015",0.000171,0.000179,0.000167,0.000172,"8,928","1,536,820" +"May 19, 2015",0.000166,0.000181,0.000164,0.000171,"9,163","1,493,820" +"May 18, 2015",0.000160,0.000178,0.000159,0.000169,"12,653","1,437,570" +"May 17, 2015",0.000155,0.000162,0.000155,0.000160,"1,049","1,399,200" +"May 16, 2015",0.000164,0.000178,0.000155,0.000156,"4,958","1,474,940" +"May 15, 2015",0.000160,0.000165,0.000154,0.000164,"1,260","1,439,930" +"May 14, 2015",0.000159,0.000169,0.000155,0.000160,"1,647","1,427,580" +"May 13, 2015",0.000165,0.000174,0.000158,0.000159,"4,187","1,483,990" +"May 12, 2015",0.000155,0.000166,0.000147,0.000165,"4,765","1,394,760" +"May 11, 2015",0.000151,0.000155,0.000140,0.000155,"3,367","1,362,660" +"May 10, 2015",0.000150,0.000159,0.000146,0.000151,"1,774","1,349,300" +"May 09, 2015",0.000155,0.000155,0.000150,0.000150,623,"1,396,760" +"May 08, 2015",0.000156,0.000160,0.000147,0.000155,"1,043","1,407,390" +"May 07, 2015",0.000142,0.000160,0.000142,0.000156,"2,475","1,281,970" +"May 06, 2015",0.000141,0.000146,0.000139,0.000143,"1,125","1,270,090" +"May 05, 2015",0.000151,0.000153,0.000137,0.000141,"3,974","1,355,840" +"May 04, 2015",0.000149,0.000157,0.000142,0.000151,"2,595","1,340,690" +"May 03, 2015",0.000155,0.000158,0.000142,0.000149,"4,417","1,395,620" +"May 02, 2015",0.000153,0.000158,0.000146,0.000155,"1,543","1,381,060" +"May 01, 2015",0.000157,0.000158,0.000153,0.000156,692,"1,412,990" +"Apr 30, 2015",0.000147,0.000160,0.000147,0.000157,959,"1,323,030" +"Apr 29, 2015",0.000149,0.000152,0.000142,0.000147,"2,013","1,337,590" +"Apr 28, 2015",0.000160,0.000163,0.000146,0.000149,"3,358","1,442,520" +"Apr 27, 2015",0.000134,0.000168,0.000134,0.000163,"6,660","1,205,740" +"Apr 26, 2015",0.000140,0.000141,0.000127,0.000134,"2,074","1,263,860" +"Apr 25, 2015",0.000149,0.000150,0.000137,0.000140,"2,480","1,345,350" +"Apr 24, 2015",0.000137,0.000150,0.000132,0.000150,"3,058","1,234,000" +"Apr 23, 2015",0.000138,0.000147,0.000133,0.000137,"2,117","1,244,580" +"Apr 22, 2015",0.000137,0.000149,0.000129,0.000138,"2,353","1,233,120" +"Apr 21, 2015",0.000133,0.000148,0.000129,0.000137,"3,912","1,194,180" +"Apr 20, 2015",0.000147,0.000150,0.000128,0.000133,"6,681","1,324,160" +"Apr 19, 2015",0.000141,0.000160,0.000137,0.000147,"7,193","1,269,820" +"Apr 18, 2015",0.000167,0.000170,0.000141,0.000141,"9,117","1,503,010" +"Apr 17, 2015",0.000168,0.000172,0.000160,0.000167,"4,556","1,507,870" +"Apr 16, 2015",0.000155,0.000174,0.000155,0.000163,"5,317","1,391,420" +"Apr 15, 2015",0.000156,0.000172,0.000146,0.000155,"8,196","1,399,610" +"Apr 14, 2015",0.000139,0.000178,0.000137,0.000153,"14,654","1,254,160" +"Apr 13, 2015",0.000146,0.000155,0.000123,0.000139,"11,803","1,316,600" +"Apr 12, 2015",0.000163,0.000173,0.000144,0.000146,"5,569","1,469,950" +"Apr 11, 2015",0.000175,0.000192,0.000143,0.000163,"22,846","1,571,870" +"Apr 10, 2015",0.000224,0.000227,0.000167,0.000175,"16,846","2,017,780" +"Apr 09, 2015",0.000228,0.000239,0.000213,0.000224,"10,014","2,048,560" +"Apr 08, 2015",0.000245,0.000259,0.000223,0.000228,"6,933","2,209,250" +"Apr 07, 2015",0.000288,0.000288,0.000234,0.000241,"14,437","2,596,140" +"Apr 06, 2015",0.000232,0.000299,0.000229,0.000289,"22,512","2,088,380" +"Apr 05, 2015",0.000272,0.000283,0.000218,0.000232,"26,800","2,443,720" +"Apr 04, 2015",0.000310,0.000318,0.000251,0.000277,"23,550","2,792,120" +"Apr 03, 2015",0.000309,0.000330,0.000291,0.000310,"20,678","2,778,750" +"Apr 02, 2015",0.000242,0.000323,0.000227,0.000314,"28,549","2,179,320" +"Apr 01, 2015",0.000400,0.000458,0.000170,0.000242,"65,525","3,604,110" diff --git a/data/neo_price.csv b/data/neo_price.csv new file mode 100644 index 0000000..4a96dff --- /dev/null +++ b/data/neo_price.csv @@ -0,0 +1,531 @@ +Date,Open,High,Low,Close,Volume,Market Cap +"Feb 20, 2018",137.95,142.01,127.86,128.36,"239,238,000","8,966,490,000" +"Feb 19, 2018",127.23,138.52,126.70,137.47,"201,551,000","8,270,290,000" +"Feb 18, 2018",136.40,137.95,124.32,127.38,"207,624,000","8,866,100,000" +"Feb 17, 2018",131.03,139.80,129.42,136.75,"286,385,000","8,516,620,000" +"Feb 16, 2018",123.02,130.62,119.94,128.85,"194,878,000","7,996,380,000" +"Feb 15, 2018",122.00,125.76,118.79,123.29,"218,616,000","7,930,300,000" +"Feb 14, 2018",110.86,123.03,110.86,122.52,"228,693,000","7,206,140,000" +"Feb 13, 2018",113.64,114.93,108.64,111.17,"176,966,000","7,386,420,000" +"Feb 12, 2018",104.18,115.85,104.18,113.25,"272,089,000","6,771,600,000" +"Feb 11, 2018",110.45,113.19,96.78,103.40,"257,944,000","7,179,000,000" +"Feb 10, 2018",117.21,122.84,104.98,110.63,"355,323,000","7,618,880,000" +"Feb 09, 2018",111.99,117.65,108.84,117.57,"212,450,000","7,279,310,000" +"Feb 08, 2018",104.06,117.00,104.06,112.43,"546,733,000","6,763,560,000" +"Feb 07, 2018",105.13,118.50,94.94,102.50,"571,724,000","6,833,700,000" +"Feb 06, 2018",84.07,109.21,64.88,105.95,"659,946,000","5,464,510,000" +"Feb 05, 2018",107.58,108.97,75.75,82.37,"312,096,000","6,992,380,000" +"Feb 04, 2018",122.22,124.01,102.03,107.45,"203,674,000","7,943,970,000" +"Feb 03, 2018",121.03,127.28,106.91,122.97,"255,707,000","7,867,210,000" +"Feb 02, 2018",125.64,129.19,91.96,120.13,"552,639,000","8,166,710,000" +"Feb 01, 2018",145.96,147.16,115.27,126.00,"356,495,000","9,487,200,000" +"Jan 31, 2018",145.40,148.18,133.32,145.76,"357,309,000","9,451,090,000" +"Jan 30, 2018",168.86,173.75,140.13,146.28,"670,295,000","10,976,100,000" +"Jan 29, 2018",152.08,168.14,151.46,168.14,"602,514,000","9,885,260,000" +"Jan 28, 2018",140.37,153.61,140.37,152.16,"246,175,000","9,124,100,000" +"Jan 27, 2018",138.14,142.07,134.35,140.20,"207,868,000","8,979,150,000" +"Jan 26, 2018",137.75,141.13,126.53,137.89,"324,067,000","8,953,600,000" +"Jan 25, 2018",138.09,146.94,134.58,138.00,"315,010,000","8,976,150,000" +"Jan 24, 2018",122.57,144.12,118.15,136.41,"433,360,000","7,966,980,000" +"Jan 23, 2018",123.37,129.71,110.18,121.60,"263,389,000","8,018,770,000" +"Jan 22, 2018",132.30,137.78,112.38,123.66,"346,611,000","8,599,480,000" +"Jan 21, 2018",150.23,150.23,126.20,131.09,"346,048,000","9,764,800,000" +"Jan 20, 2018",140.49,157.19,138.65,149.94,"501,671,000","9,132,020,000" +"Jan 19, 2018",141.25,150.15,132.97,139.50,"494,800,000","9,181,130,000" +"Jan 18, 2018",142.60,159.49,129.85,142.66,"838,634,000","9,269,200,000" +"Jan 17, 2018",144.72,154.29,94.57,141.37,"1,587,920,000","9,407,150,000" +"Jan 16, 2018",187.97,187.97,104.29,145.30,"1,664,430,000","12,217,900,000" +"Jan 15, 2018",170.10,196.85,147.40,187.41,"1,455,620,000","11,056,500,000" +"Jan 14, 2018",140.56,176.83,135.92,170.42,"648,694,000","9,136,460,000" +"Jan 13, 2018",124.15,146.51,124.15,140.62,"455,703,000","8,069,500,000" +"Jan 12, 2018",109.19,126.55,105.25,124.47,"234,757,000","7,097,050,000" +"Jan 11, 2018",123.10,124.33,102.66,108.30,"270,718,000","8,001,780,000" +"Jan 10, 2018",127.23,127.26,111.05,122.99,"361,797,000","8,270,280,000" +"Jan 09, 2018",102.07,129.87,101.84,126.94,"529,663,000","6,634,310,000" +"Jan 08, 2018",102.12,108.60,90.68,102.38,"231,395,000","6,638,000,000" +"Jan 07, 2018",101.12,108.52,99.20,102.43,"196,621,000","6,572,870,000" +"Jan 06, 2018",95.31,103.13,91.90,100.86,"187,746,000","6,195,060,000" +"Jan 05, 2018",98.91,106.24,89.58,95.28,"292,933,000","6,429,220,000" +"Jan 04, 2018",104.79,109.20,96.24,99.11,"332,546,000","6,811,420,000" +"Jan 03, 2018",90.30,105.56,86.89,105.56,"288,086,000","5,869,250,000" +"Jan 02, 2018",78.53,97.01,78.53,90.33,"373,377,000","5,104,180,000" +"Jan 01, 2018",76.19,80.69,72.72,78.82,"142,094,000","4,952,450,000" +"Dec 31, 2017",72.56,78.01,67.69,75.96,"181,357,000","4,716,090,000" +"Dec 30, 2017",74.18,74.54,63.02,72.40,"202,377,000","4,821,840,000" +"Dec 29, 2017",65.70,74.82,63.14,73.90,"163,331,000","4,270,520,000" +"Dec 28, 2017",66.76,66.94,58.22,65.43,"135,592,000","4,339,530,000" +"Dec 27, 2017",65.53,70.29,62.88,66.88,"153,715,000","4,259,210,000" +"Dec 26, 2017",66.61,68.80,61.86,65.52,"195,466,000","4,329,390,000" +"Dec 25, 2017",60.27,68.37,58.39,66.32,"170,538,000","3,917,400,000" +"Dec 24, 2017",59.32,59.97,51.84,59.70,"160,158,000","3,855,900,000" +"Dec 23, 2017",56.32,67.75,56.32,58.90,"146,282,000","3,660,710,000" +"Dec 22, 2017",71.54,72.28,43.39,55.57,"297,579,000","4,650,220,000" +"Dec 21, 2017",76.12,79.04,67.49,71.37,"225,272,000","4,948,010,000" +"Dec 20, 2017",71.31,77.50,63.10,75.62,"305,912,000","4,634,920,000" +"Dec 19, 2017",77.19,82.10,66.59,70.81,"290,083,000","5,017,420,000" +"Dec 18, 2017",68.45,81.06,63.96,77.22,"437,849,000","4,449,540,000" +"Dec 17, 2017",49.74,71.72,49.74,68.11,"500,799,000","3,233,120,000" +"Dec 16, 2017",48.14,52.26,46.93,49.81,"164,723,000","3,129,270,000" +"Dec 15, 2017",50.54,51.24,43.13,47.99,"204,065,000","3,285,020,000" +"Dec 14, 2017",44.90,53.65,44.40,50.62,"313,147,000","2,918,700,000" +"Dec 13, 2017",40.73,49.07,37.49,44.81,"294,500,000","2,647,620,000" +"Dec 12, 2017",36.22,41.28,35.32,40.41,"132,796,000","2,354,370,000" +"Dec 11, 2017",33.32,36.57,33.32,35.88,"77,323,800","2,165,750,000" +"Dec 10, 2017",35.79,35.79,32.51,33.31,"72,133,600","2,326,550,000" +"Dec 09, 2017",35.96,38.98,34.87,35.71,"93,255,300","2,337,250,000" +"Dec 08, 2017",34.84,37.38,32.36,36.27,"125,450,000","2,264,560,000" +"Dec 07, 2017",35.04,37.26,33.31,34.86,"125,301,000","2,277,340,000" +"Dec 06, 2017",38.75,38.85,34.40,35.16,"118,745,000","2,518,460,000" +"Dec 05, 2017",41.99,42.79,38.82,38.82,"101,480,000","2,729,160,000" +"Dec 04, 2017",36.65,43.00,36.62,42.17,"160,430,000","2,382,160,000" +"Dec 03, 2017",35.09,39.52,35.03,36.62,"79,801,700","2,281,180,000" +"Dec 02, 2017",35.84,36.61,34.51,35.07,"48,991,700","2,329,690,000" +"Dec 01, 2017",32.89,36.23,31.36,35.84,"89,359,700","2,137,790,000" +"Nov 30, 2017",32.54,34.98,30.09,32.96,"78,895,100","2,115,360,000" +"Nov 29, 2017",37.99,39.44,31.23,32.28,"137,123,000","2,469,340,000" +"Nov 28, 2017",40.13,40.13,37.47,38.08,"80,129,000","2,608,660,000" +"Nov 27, 2017",38.32,41.91,38.32,40.13,"83,345,900","2,491,020,000" +"Nov 26, 2017",38.04,39.20,37.49,38.44,"61,597,700","2,472,680,000" +"Nov 25, 2017",34.83,39.86,34.60,38.13,"125,113,000","2,263,690,000" +"Nov 24, 2017",34.89,35.70,33.46,34.79,"68,977,700","2,267,940,000" +"Nov 23, 2017",35.83,36.29,34.50,34.90,"68,917,800","2,329,200,000" +"Nov 22, 2017",34.45,36.98,34.45,35.86,"82,378,800","2,239,040,000" +"Nov 21, 2017",36.21,37.16,33.38,34.36,"133,333,000","2,353,570,000" +"Nov 20, 2017",39.94,43.14,35.64,35.64,"243,906,000","2,596,080,000" +"Nov 19, 2017",43.01,45.45,36.66,39.75,"273,035,000","2,795,440,000" +"Nov 18, 2017",39.74,48.09,36.28,42.74,"434,827,000","2,583,010,000" +"Nov 17, 2017",28.71,41.08,28.36,40.50,"252,834,000","1,866,360,000" +"Nov 16, 2017",29.45,29.93,28.48,28.70,"40,895,700","1,913,970,000" +"Nov 15, 2017",29.79,30.59,28.26,29.35,"45,103,700","1,936,170,000" +"Nov 14, 2017",28.40,29.96,28.10,29.73,"39,436,300","1,845,750,000" +"Nov 13, 2017",27.12,28.97,26.59,28.40,"41,299,400","1,762,620,000" +"Nov 12, 2017",28.44,28.45,25.31,26.96,"63,588,200","1,848,580,000" +"Nov 11, 2017",28.15,29.93,27.40,28.53,"45,994,100","1,829,610,000" +"Nov 10, 2017",31.97,32.44,26.74,28.18,"57,756,900","2,078,110,000" +"Nov 09, 2017",30.76,33.02,30.58,31.90,"79,919,300","1,999,530,000" +"Nov 08, 2017",26.17,33.81,26.02,30.67,"120,273,000","1,700,950,000" +"Nov 07, 2017",26.26,26.52,25.62,26.23,"40,146,900","1,706,600,000" +"Nov 06, 2017",26.47,26.81,25.95,26.32,"26,798,400","1,720,760,000" +"Nov 05, 2017",26.48,26.72,25.79,26.38,"25,229,700","1,721,090,000" +"Nov 04, 2017",26.77,27.74,25.94,26.49,"31,870,600","1,739,980,000" +"Nov 03, 2017",24.60,26.90,24.39,26.82,"40,142,100","1,598,960,000" +"Nov 02, 2017",26.75,26.75,22.89,24.50,"74,455,200","1,738,720,000" +"Nov 01, 2017",28.38,28.44,26.68,26.86,"49,782,800","1,844,740,000" +"Oct 31, 2017",28.69,30.44,28.47,28.47,"61,688,400","1,864,890,000" +"Oct 30, 2017",27.72,29.49,27.71,28.79,"30,968,500","1,801,620,000" +"Oct 29, 2017",27.20,28.61,27.20,27.76,"29,736,500","1,360,230,000" +"Oct 28, 2017",28.86,28.99,27.17,27.35,"25,368,200","1,443,000,000" +"Oct 27, 2017",28.33,28.88,28.10,28.76,"28,919,000","1,416,350,000" +"Oct 26, 2017",28.48,29.39,28.06,28.33,"35,987,900","1,423,950,000" +"Oct 25, 2017",30.11,30.11,28.54,28.54,"35,558,400","1,505,590,000" +"Oct 24, 2017",27.34,32.72,26.73,30.15,"78,225,600","1,367,240,000" +"Oct 23, 2017",28.49,28.65,26.43,27.51,"28,154,800","1,424,610,000" +"Oct 22, 2017",27.15,29.48,27.10,28.79,"36,184,100","1,357,500,000" +"Oct 21, 2017",27.76,28.28,26.04,27.13,"34,058,900","1,387,840,000" +"Oct 20, 2017",28.68,29.50,27.73,27.75,"36,933,700","1,433,880,000" +"Oct 19, 2017",29.66,29.96,28.48,28.66,"30,401,400","1,482,970,000" +"Oct 18, 2017",31.66,31.78,28.44,29.67,"49,659,700","1,583,190,000" +"Oct 17, 2017",28.50,32.55,27.81,31.40,"74,210,000","1,425,090,000" +"Oct 16, 2017",27.76,29.07,26.96,28.53,"34,713,200","1,388,080,000" +"Oct 15, 2017",27.65,28.47,26.91,27.73,"31,189,200","1,382,450,000" +"Oct 14, 2017",29.32,29.45,27.65,27.80,"33,551,100","1,465,980,000" +"Oct 13, 2017",27.85,29.87,26.45,29.35,"81,365,000","1,392,660,000" +"Oct 12, 2017",30.01,30.36,27.61,28.18,"61,080,400","1,500,520,000" +"Oct 11, 2017",29.30,31.23,29.30,29.96,"33,627,700","1,464,940,000" +"Oct 10, 2017",29.15,31.20,28.07,29.31,"48,223,600","1,457,270,000" +"Oct 09, 2017",32.04,32.79,26.78,29.10,"98,290,300","1,601,800,000" +"Oct 08, 2017",35.64,37.23,31.01,32.07,"107,725,000","1,781,810,000" +"Oct 07, 2017",33.54,36.15,33.30,36.14,"48,058,800","1,677,000,000" +"Oct 06, 2017",32.50,34.32,32.23,33.52,"47,267,100","1,625,060,000" +"Oct 05, 2017",31.21,33.31,28.98,32.28,"66,785,000","1,560,680,000" +"Oct 04, 2017",33.79,35.03,30.09,31.16,"60,565,900","1,689,390,000" +"Oct 03, 2017",36.65,36.79,32.01,33.61,"74,199,600","1,832,530,000" +"Oct 02, 2017",35.70,39.01,34.90,36.74,"116,098,000","1,785,160,000" +"Oct 01, 2017",34.12,35.83,31.82,35.72,"72,169,500","1,705,880,000" +"Sep 30, 2017",28.59,34.24,28.45,34.21,"82,181,600","1,429,500,000" +"Sep 29, 2017",30.25,30.41,26.13,28.64,"72,558,300","1,512,530,000" +"Sep 28, 2017",31.78,32.69,27.68,29.76,"101,195,000","1,589,170,000" +"Sep 27, 2017",26.32,34.03,26.32,31.79,"163,163,000","1,316,040,000" +"Sep 26, 2017",26.12,27.30,24.46,26.38,"65,868,600","1,305,990,000" +"Sep 25, 2017",19.80,27.08,19.80,26.02,"81,225,500","989,892,000" +"Sep 24, 2017",20.17,20.43,19.28,19.79,"11,967,200","1,008,660,000" +"Sep 23, 2017",18.58,20.59,18.30,20.18,"17,216,800","929,086,000" +"Sep 22, 2017",17.39,19.32,16.98,18.69,"22,480,200","869,657,000" +"Sep 21, 2017",19.65,19.82,16.75,17.45,"21,587,400","982,515,000" +"Sep 20, 2017",19.90,20.47,19.69,19.75,"14,058,200","995,012,000" +"Sep 19, 2017",20.99,21.71,19.04,19.94,"30,451,900","1,049,420,000" +"Sep 18, 2017",19.91,21.38,19.54,21.22,"27,647,600","995,579,000" +"Sep 17, 2017",20.64,20.64,18.36,19.86,"18,695,100","1,031,920,000" +"Sep 16, 2017",18.75,22.98,18.50,20.76,"50,210,000","937,288,000" +"Sep 15, 2017",15.81,19.12,13.32,18.74,"50,811,700","790,612,000" +"Sep 14, 2017",20.08,20.75,14.95,15.69,"42,221,500","1,004,180,000" +"Sep 13, 2017",20.83,21.29,17.80,20.06,"37,258,400","1,041,450,000" +"Sep 12, 2017",21.87,23.60,19.86,20.97,"40,702,300","1,093,590,000" +"Sep 11, 2017",22.68,23.97,21.70,21.88,"27,835,300","1,133,790,000" +"Sep 10, 2017",21.76,23.64,19.37,22.75,"54,002,500","1,088,180,000" +"Sep 09, 2017",24.63,24.63,21.55,21.96,"47,199,500","1,231,580,000" +"Sep 08, 2017",30.59,30.59,22.41,24.86,"112,252,000","1,529,630,000" +"Sep 07, 2017",21.30,33.55,20.54,30.78,"214,001,000","1,065,110,000" +"Sep 06, 2017",22.97,24.32,20.30,21.36,"77,746,300","1,148,320,000" +"Sep 05, 2017",21.88,23.85,18.93,22.80,"91,402,300","1,093,860,000" +"Sep 04, 2017",30.44,30.44,17.40,21.83,"189,917,000","1,522,090,000" +"Sep 03, 2017",31.77,32.65,28.58,30.32,"43,232,300","1,588,690,000" +"Sep 02, 2017",31.69,34.81,28.55,31.72,"92,722,600","1,584,390,000" +"Sep 01, 2017",33.17,33.57,28.87,32.01,"75,418,900","1,658,680,000" +"Aug 31, 2017",32.93,35.09,32.60,33.16,"49,957,300","1,646,720,000" +"Aug 30, 2017",33.48,35.84,29.71,33.10,"97,289,600","1,673,910,000" +"Aug 29, 2017",38.46,38.46,30.69,33.66,"168,534,000","1,922,840,000" +"Aug 28, 2017",40.23,40.31,37.38,38.45,"41,401,000","2,011,600,000" +"Aug 27, 2017",38.58,41.23,37.42,40.09,"50,649,600","1,928,770,000" +"Aug 26, 2017",40.31,40.52,37.70,38.59,"41,017,800","2,015,360,000" +"Aug 25, 2017",41.96,42.26,39.78,40.30,"47,772,200","2,098,230,000" +"Aug 24, 2017",39.92,42.13,39.31,42.05,"63,875,500","1,996,230,000" +"Aug 23, 2017",35.83,44.03,35.25,40.00,"131,763,000","1,791,670,000" +"Aug 22, 2017",35.16,36.17,31.60,35.85,"68,265,300","1,758,180,000" +"Aug 21, 2017",38.04,38.28,34.15,35.30,"85,955,000","1,902,060,000" +"Aug 20, 2017",39.63,40.65,38.16,38.19,"85,862,200","1,981,640,000" +"Aug 19, 2017",38.86,42.22,35.40,39.97,"168,358,000","1,943,180,000" +"Aug 18, 2017",40.85,41.16,31.32,38.85,"209,845,000","2,042,450,000" +"Aug 17, 2017",45.72,46.34,38.91,40.69,"191,410,000","2,286,130,000" +"Aug 16, 2017",46.98,51.24,44.69,45.54,"170,273,000","2,349,050,000" +"Aug 15, 2017",47.50,47.99,39.52,47.49,"262,801,000","2,375,010,000" +"Aug 14, 2017",47.63,52.02,44.79,47.43,"343,705,000","2,381,360,000" +"Aug 13, 2017",36.86,52.63,35.32,46.65,"448,654,000","1,843,040,000" +"Aug 12, 2017",33.16,37.37,30.45,36.61,"177,772,000","1,657,810,000" +"Aug 11, 2017",36.32,39.13,27.58,33.50,"382,070,000","1,815,780,000" +"Aug 10, 2017",21.68,38.44,21.36,36.18,"360,125,000","1,084,180,000" +"Aug 09, 2017",18.34,21.94,17.46,21.75,"116,795,000","917,009,000" +"Aug 08, 2017",18.73,19.34,15.59,18.27,"124,589,000","936,705,000" +"Aug 07, 2017",15.20,20.24,14.36,18.68,"166,514,000","759,959,000" +"Aug 06, 2017",14.17,16.19,13.42,15.21,"81,450,800","708,471,000" +"Aug 05, 2017",10.39,14.95,10.24,14.02,"82,680,400","519,506,000" +"Aug 04, 2017",10.84,11.22,9.97,10.43,"56,285,500","541,832,000" +"Aug 03, 2017",8.19,10.70,8.06,10.67,"49,848,800","409,434,000" +"Aug 02, 2017",7.85,8.30,7.71,8.11,"17,559,000","392,732,000" +"Aug 01, 2017",7.36,8.20,6.96,7.86,"18,527,900","368,123,000" +"Jul 31, 2017",7.16,7.43,7.02,7.33,"10,856,600","358,222,000" +"Jul 30, 2017",7.27,7.30,6.94,7.15,"9,006,030","363,345,000" +"Jul 29, 2017",7.09,7.46,6.76,7.26,"10,518,400","354,258,000" +"Jul 28, 2017",7.75,7.88,6.93,7.09,"15,725,800","387,410,000" +"Jul 27, 2017",7.22,7.94,7.13,7.72,"15,251,100","360,772,000" +"Jul 26, 2017",7.33,7.59,6.58,7.17,"16,765,600","366,562,000" +"Jul 25, 2017",8.48,8.48,6.88,7.35,"19,480,400","423,876,000" +"Jul 24, 2017",8.61,8.81,8.19,8.46,"21,283,700","430,471,000" +"Jul 23, 2017",8.64,8.93,7.76,8.57,"29,915,100","431,881,000" +"Jul 22, 2017",7.39,9.12,7.31,8.62,"32,890,800","369,727,000" +"Jul 21, 2017",7.24,7.97,7.03,7.42,"21,298,000","361,826,000" +"Jul 20, 2017",5.89,7.47,5.89,7.21,"25,476,100","294,317,000" +"Jul 19, 2017",6.04,6.23,5.65,5.88,"14,255,500","301,935,000" +"Jul 18, 2017",5.77,6.29,5.51,6.02,"18,101,700","288,470,000" +"Jul 17, 2017",5.06,5.85,5.03,5.77,"15,013,000","253,054,000" +"Jul 16, 2017",5.03,5.27,4.83,5.04,"9,498,420","251,399,000" +"Jul 15, 2017",5.55,5.55,4.98,5.03,"11,294,200","277,400,000" +"Jul 14, 2017",6.27,6.29,5.42,5.54,"12,351,000","313,433,000" +"Jul 13, 2017",6.68,6.95,5.91,6.29,"17,824,000","334,240,000" +"Jul 12, 2017",5.31,6.69,5.07,6.63,"23,337,300","265,564,000" +"Jul 11, 2017",5.93,6.11,4.83,5.40,"20,182,900","296,309,000" +"Jul 10, 2017",6.91,6.96,5.58,6.03,"11,395,300","345,719,000" +"Jul 09, 2017",7.40,7.62,6.87,6.90,"10,422,500","370,072,000" +"Jul 08, 2017",6.79,7.63,5.91,7.45,"24,138,500","339,382,000" +"Jul 07, 2017",7.83,7.89,6.74,6.77,"16,409,500","391,569,000" +"Jul 06, 2017",7.98,8.34,7.69,7.84,"17,932,500","399,093,000" +"Jul 05, 2017",7.77,8.66,7.23,8.03,"29,368,100","388,453,000" +"Jul 04, 2017",8.22,8.49,7.77,7.78,"15,781,600","410,831,000" +"Jul 03, 2017",8.06,8.48,7.52,8.22,"28,820,400","402,786,000" +"Jul 02, 2017",7.96,8.51,6.75,8.10,"47,478,700","397,988,000" +"Jul 01, 2017",8.77,9.24,7.74,7.95,"33,128,400","438,293,000" +"Jun 30, 2017",9.72,10.00,8.60,8.73,"43,355,500","485,988,000" +"Jun 29, 2017",8.34,10.07,7.91,9.77,"77,050,000","416,970,000" +"Jun 28, 2017",6.96,8.69,6.49,8.38,"72,982,300","347,826,000" +"Jun 27, 2017",5.35,7.26,5.09,6.83,"71,029,700","267,538,000" +"Jun 26, 2017",5.95,6.22,4.42,5.53,"27,615,900","297,587,000" +"Jun 25, 2017",6.29,6.46,5.66,5.95,"24,890,900","314,543,000" +"Jun 24, 2017",6.87,7.11,6.25,6.30,"33,359,500","343,738,000" +"Jun 23, 2017",6.92,7.43,5.78,6.84,"67,033,300","346,025,000" +"Jun 22, 2017",10.16,10.51,6.90,6.94,"115,249,000","507,921,000" +"Jun 21, 2017",8.04,10.21,7.81,10.15,"88,374,400","401,956,000" +"Jun 20, 2017",11.79,11.79,7.87,8.00,"126,661,000","589,390,000" +"Jun 19, 2017",5.46,11.81,5.46,11.72,"281,341,000","273,011,000" +"Jun 18, 2017",3.79,5.26,3.47,5.26,"61,381,000","189,717,000" +"Jun 17, 2017",2.80,4.18,2.70,3.76,"82,601,000","139,894,000" +"Jun 16, 2017",1.80,2.81,1.72,2.77,"45,782,200","90,202,000" +"Jun 15, 2017",1.74,1.84,1.54,1.78,"9,550,940","86,947,000" +"Jun 14, 2017",1.81,1.94,1.68,1.74,"10,497,200","90,657,000" +"Jun 13, 2017",1.50,1.86,1.50,1.81,"10,456,500","75,221,500" +"Jun 12, 2017",1.67,1.69,1.40,1.51,"7,492,490","83,716,000" +"Jun 11, 2017",1.69,1.73,1.52,1.67,"6,479,410","84,426,000" +"Jun 10, 2017",1.54,2.07,1.53,1.68,"17,295,300","77,129,000" +"Jun 09, 2017",1.36,1.59,1.33,1.55,"9,728,020","67,874,000" +"Jun 08, 2017",1.27,1.36,1.19,1.36,"7,118,290","63,677,000" +"Jun 07, 2017",1.34,1.36,1.27,1.28,"2,994,510","66,929,500" +"Jun 06, 2017",1.28,1.37,1.20,1.34,"5,234,170","63,757,000" +"Jun 05, 2017",1.27,1.35,1.25,1.28,"3,876,920","63,267,500" +"Jun 04, 2017",1.25,1.32,1.22,1.26,"2,572,220","62,425,500" +"Jun 03, 2017",1.36,1.36,1.15,1.26,"4,049,740","68,122,000" +"Jun 02, 2017",1.25,1.40,1.18,1.35,"7,157,890","62,290,500" +"Jun 01, 2017",1.03,1.30,1.01,1.24,"8,061,920","51,383,000" +"May 31, 2017",1.02,1.08,0.966531,1.03,"3,001,020","51,167,000" +"May 30, 2017",0.975403,1.13,0.970573,1.02,"5,393,720","48,770,200" +"May 29, 2017",0.921727,0.974728,0.873447,0.966765,"2,171,000","46,086,400" +"May 28, 2017",0.989557,1.07,0.814832,0.930106,"5,133,830","49,477,900" +"May 27, 2017",0.806824,1.03,0.598245,0.982348,"7,025,920","40,341,200" +"May 26, 2017",1.11,1.22,0.694110,0.826549,"6,847,940","55,293,000" +"May 25, 2017",1.74,1.74,1.01,1.11,"12,458,000","87,149,500" +"May 24, 2017",0.878954,1.90,0.863444,1.76,"22,900,400","43,947,700" +"May 23, 2017",0.721726,0.901805,0.695115,0.877157,"3,858,760","36,086,300" +"May 22, 2017",0.682007,0.742591,0.669175,0.720486,"2,331,300","34,100,400" +"May 21, 2017",0.665434,0.744667,0.618864,0.664141,"2,621,930","33,271,700" +"May 20, 2017",0.638148,0.671513,0.612225,0.665485,"1,476,170","31,907,400" +"May 19, 2017",0.539752,0.682251,0.539752,0.631860,"1,884,600","26,987,600" +"May 18, 2017",0.533423,0.552265,0.514519,0.539481,"1,201,540","26,671,200" +"May 17, 2017",0.464285,0.531643,0.454101,0.531643,"1,328,670","23,214,200" +"May 16, 2017",0.474567,0.474567,0.452551,0.463667,"637,204","23,728,400" +"May 15, 2017",0.477364,0.493300,0.454150,0.470057,"897,219","23,868,200" +"May 14, 2017",0.483372,0.490861,0.473253,0.477543,"501,693","24,168,600" +"May 13, 2017",0.487873,0.491284,0.451528,0.484544,"616,908","24,393,600" +"May 12, 2017",0.480874,0.508175,0.469682,0.487684,"548,028","24,043,700" +"May 11, 2017",0.504314,0.520573,0.431391,0.481077,"953,152","25,215,700" +"May 10, 2017",0.449260,0.541055,0.449260,0.503894,"843,243","22,463,000" +"May 09, 2017",0.496131,0.501255,0.407576,0.449370,"1,076,450","24,806,600" +"May 08, 2017",0.530300,0.542761,0.486931,0.496572,"1,025,750","26,515,000" +"May 07, 2017",0.585263,0.591143,0.516306,0.535792,"1,249,060","29,263,200" +"May 06, 2017",0.572854,0.590350,0.537649,0.587670,"1,341,720","28,642,700" +"May 05, 2017",0.493833,0.576426,0.470129,0.576426,"2,660,100","24,691,600" +"May 04, 2017",0.345096,0.500403,0.334537,0.500309,"2,317,450","17,254,800" +"May 03, 2017",0.314746,0.348589,0.309078,0.343782,"758,237","15,737,300" +"May 02, 2017",0.319147,0.326074,0.280153,0.314833,"588,824","15,957,400" +"May 01, 2017",0.361689,0.361689,0.269563,0.318838,"1,142,050","18,084,400" +"Apr 30, 2017",0.271731,0.362409,0.268994,0.360099,"1,631,520","13,586,500" +"Apr 29, 2017",0.229612,0.290570,0.221128,0.271729,"960,013","11,480,600" +"Apr 28, 2017",0.202194,0.229271,0.201420,0.229255,"473,689","10,109,700" +"Apr 27, 2017",0.184394,0.208510,0.181833,0.202092,"327,972","9,219,700" +"Apr 26, 2017",0.183475,0.188085,0.179909,0.184577,"185,400","9,173,750" +"Apr 25, 2017",0.173606,0.184094,0.166802,0.183504,"241,805","8,680,300" +"Apr 24, 2017",0.177077,0.177153,0.163354,0.173758,"262,706","8,853,850" +"Apr 23, 2017",0.180684,0.185985,0.169937,0.174960,"175,678","9,034,200" +"Apr 22, 2017",0.178943,0.188524,0.173304,0.183058,"288,119","8,947,150" +"Apr 21, 2017",0.184685,0.185694,0.174442,0.178122,"263,127","9,234,250" +"Apr 20, 2017",0.189534,0.191015,0.178645,0.184725,"222,525","9,476,700" +"Apr 19, 2017",0.180622,0.190709,0.178089,0.189408,"297,302","9,031,100" +"Apr 18, 2017",0.191910,0.192224,0.176355,0.180479,"348,694","9,595,500" +"Apr 17, 2017",0.191583,0.192535,0.179468,0.191489,"331,308","9,579,150" +"Apr 16, 2017",0.193672,0.195650,0.188923,0.192076,"167,886","9,683,600" +"Apr 15, 2017",0.192991,0.194574,0.190452,0.192164,"76,566","9,649,550" +"Apr 14, 2017",0.191540,0.193960,0.190495,0.192958,"103,138","9,577,000" +"Apr 13, 2017",0.193966,0.196013,0.190089,0.191686,"147,722","9,698,300" +"Apr 12, 2017",0.198357,0.200199,0.191723,0.195553,"192,252","9,917,850" +"Apr 11, 2017",0.209023,0.211772,0.189697,0.197826,"257,457","10,451,200" +"Apr 10, 2017",0.188842,0.220733,0.186149,0.207874,"208,420","9,442,100" +"Apr 09, 2017",0.189679,0.191026,0.186312,0.188861,"97,362","9,483,950" +"Apr 08, 2017",0.189456,0.193674,0.188398,0.190221,"54,654","9,472,800" +"Apr 07, 2017",0.187871,0.192661,0.184796,0.188531,"81,618","9,393,550" +"Apr 06, 2017",0.184767,0.190455,0.184234,0.186430,"82,505","9,238,350" +"Apr 05, 2017",0.185082,0.192548,0.182758,0.184719,"102,043","9,254,100" +"Apr 04, 2017",0.199874,0.202591,0.181038,0.185002,"148,096","9,993,700" +"Apr 03, 2017",0.205808,0.205959,0.196132,0.199703,"104,805","10,290,400" +"Apr 02, 2017",0.203584,0.206776,0.200261,0.205480,"102,369","10,179,200" +"Apr 01, 2017",0.203606,0.206153,0.194440,0.205017,"109,993","10,180,300" +"Mar 31, 2017",0.210236,0.213953,0.196505,0.203541,"291,529","10,511,800" +"Mar 30, 2017",0.212468,0.221930,0.206085,0.210556,"504,940","10,623,400" +"Mar 29, 2017",0.220650,0.225506,0.205719,0.212428,"335,567","11,032,500" +"Mar 28, 2017",0.186277,0.235749,0.180596,0.220632,"821,674","9,313,850" +"Mar 27, 2017",0.161165,0.191642,0.160717,0.186426,"201,563","8,058,250" +"Mar 26, 2017",0.167267,0.175043,0.158772,0.160384,"37,656","8,363,350" +"Mar 25, 2017",0.166941,0.167388,0.157475,0.167305,"47,641","8,347,050" +"Mar 24, 2017",0.166412,0.178022,0.159289,0.166465,"52,184","8,320,600" +"Mar 23, 2017",0.173183,0.176421,0.156976,0.166412,"38,169","8,659,150" +"Mar 22, 2017",0.164951,0.179551,0.159475,0.173143,"157,814","8,247,550" +"Mar 21, 2017",0.153972,0.167727,0.150715,0.164934,"234,287","7,698,600" +"Mar 20, 2017",0.157444,0.162542,0.149597,0.153898,"68,539","7,872,200" +"Mar 19, 2017",0.159019,0.163016,0.149322,0.157560,"68,673","7,950,950" +"Mar 18, 2017",0.140006,0.172281,0.140006,0.158987,"188,985","7,000,300" +"Mar 17, 2017",0.131324,0.166127,0.122856,0.139902,"63,413","6,566,200" +"Mar 16, 2017",0.128773,0.136685,0.125514,0.131867,"20,678","6,438,650" +"Mar 15, 2017",0.133699,0.140774,0.128158,0.128653,"16,169","6,684,950" +"Mar 14, 2017",0.136986,0.137204,0.127028,0.133681,"23,746","6,849,300" +"Mar 13, 2017",0.140799,0.140823,0.127288,0.136979,"23,196","7,039,950" +"Mar 12, 2017",0.142217,0.143570,0.131473,0.140575,"36,588","7,110,850" +"Mar 11, 2017",0.131403,0.142793,0.129965,0.142142,"32,281","6,570,150" +"Mar 10, 2017",0.132107,0.141972,0.120088,0.131476,"34,319","6,605,350" +"Mar 09, 2017",0.116266,0.140766,0.114151,0.132026,"21,035","5,813,300" +"Mar 08, 2017",0.122602,0.128715,0.116242,0.116242,"5,536","6,130,100" +"Mar 07, 2017",0.123459,0.123531,0.116952,0.122573,"8,291","6,172,950" +"Mar 06, 2017",0.121782,0.124417,0.118414,0.123450,"10,659","6,089,100" +"Mar 05, 2017",0.119821,0.123680,0.116513,0.121757,"4,192","5,991,050" +"Mar 04, 2017",0.122602,0.125583,0.117666,0.119901,"6,235","6,130,100" +"Mar 03, 2017",0.119272,0.124929,0.118119,0.122444,"9,499","5,963,600" +"Mar 02, 2017",0.135408,0.135475,0.115596,0.119301,"8,963","6,770,400" +"Mar 01, 2017",0.117455,0.135197,0.113717,0.135197,"12,914","5,872,750" +"Feb 28, 2017",0.115442,0.118271,0.113307,0.117443,"19,659","5,772,100" +"Feb 27, 2017",0.115234,0.118632,0.109630,0.115376,"8,960","5,761,700" +"Feb 26, 2017",0.114553,0.115582,0.104331,0.114986,"8,433","5,727,650" +"Feb 25, 2017",0.120864,0.121660,0.110955,0.114526,"9,339","6,043,200" +"Feb 24, 2017",0.119243,0.136124,0.086475,0.121185,"17,386","5,962,150" +"Feb 23, 2017",0.121958,0.122226,0.114699,0.118724,"6,304","6,097,900" +"Feb 22, 2017",0.124515,0.124515,0.115683,0.121959,"6,903","6,225,750" +"Feb 21, 2017",0.121400,0.127322,0.114101,0.121561,"14,370","6,070,000" +"Feb 20, 2017",0.123001,0.127204,0.116679,0.121475,"10,971","6,150,050" +"Feb 19, 2017",0.124522,0.124827,0.117671,0.122905,"4,321","6,226,100" +"Feb 18, 2017",0.122901,0.130873,0.119005,0.124431,"13,458","6,145,050" +"Feb 17, 2017",0.125972,0.130485,0.115022,0.122661,"28,259","6,298,600" +"Feb 16, 2017",0.112739,0.126088,0.112574,0.126088,"10,795","5,636,950" +"Feb 15, 2017",0.116744,0.120698,0.111437,0.112729,"5,690","5,837,200" +"Feb 14, 2017",0.118339,0.121985,0.114384,0.116603,"6,788","5,916,950" +"Feb 13, 2017",0.121530,0.137720,0.118105,0.118286,"6,977","6,076,500" +"Feb 12, 2017",0.125493,0.137479,0.117401,0.121566,"3,330","6,274,650" +"Feb 11, 2017",0.125788,0.127159,0.122483,0.125607,743,"6,289,400" +"Feb 10, 2017",0.127540,0.131710,0.117976,0.125761,"2,605","6,377,000" +"Feb 09, 2017",0.129684,0.132791,0.118249,0.127476,"10,870","6,484,200" +"Feb 08, 2017",0.133244,0.134031,0.121542,0.129568,"8,268","6,662,200" +"Feb 07, 2017",0.126972,0.136817,0.126972,0.133135,"5,302","6,348,600" +"Feb 06, 2017",0.131717,0.138723,0.125146,0.126788,"10,498","6,585,850" +"Feb 05, 2017",0.135944,0.143104,0.128306,0.131582,"2,685","6,797,200" +"Feb 04, 2017",0.134385,0.147454,0.132960,0.135867,"10,217","6,719,250" +"Feb 03, 2017",0.145650,0.145650,0.132985,0.134264,"9,702","7,282,500" +"Feb 02, 2017",0.147206,0.147974,0.134287,0.145699,"2,973","7,360,300" +"Feb 01, 2017",0.147034,0.150287,0.140878,0.147218,"4,496","7,351,700" +"Jan 31, 2017",0.153713,0.153791,0.144326,0.147016,"17,416","7,685,650" +"Jan 30, 2017",0.141147,0.153760,0.140489,0.153760,"9,285","7,057,350" +"Jan 29, 2017",0.138097,0.141860,0.132053,0.141204,"11,695","6,904,850" +"Jan 28, 2017",0.130334,0.137387,0.125774,0.134674,"7,066","6,516,700" +"Jan 27, 2017",0.129894,0.135296,0.128775,0.130343,"9,238","6,494,700" +"Jan 26, 2017",0.124319,0.135711,0.120759,0.133612,"7,694","6,215,950" +"Jan 25, 2017",0.120212,0.129256,0.115434,0.124216,"6,427","6,010,600" +"Jan 24, 2017",0.128569,0.128569,0.113295,0.120213,"7,139","6,428,450" +"Jan 23, 2017",0.114416,0.130461,0.111428,0.129948,"7,175","5,720,800" +"Jan 22, 2017",0.116306,0.119379,0.109804,0.114313,"6,468","5,815,300" +"Jan 21, 2017",0.117955,0.127853,0.114241,0.116309,"15,335","5,897,750" +"Jan 20, 2017",0.116596,0.124276,0.111754,0.117809,"16,255","5,829,800" +"Jan 19, 2017",0.123035,0.123948,0.116102,0.116619,"14,984","6,151,750" +"Jan 18, 2017",0.116816,0.123035,0.115687,0.123035,"7,457","5,840,800" +"Jan 17, 2017",0.119675,0.122525,0.114662,0.116638,"7,960","5,983,750" +"Jan 16, 2017",0.123730,0.123958,0.118628,0.119649,"5,112","6,186,500" +"Jan 15, 2017",0.122904,0.132022,0.117124,0.123732,"6,954","6,145,200" +"Jan 14, 2017",0.121337,0.123940,0.116299,0.122939,"9,262","6,066,850" +"Jan 13, 2017",0.124106,0.124342,0.113803,0.121321,"50,365","6,205,300" +"Jan 12, 2017",0.115137,0.124128,0.109263,0.124122,"59,945","5,756,850" +"Jan 11, 2017",0.133970,0.134950,0.112802,0.115138,"120,522","6,698,500" +"Jan 10, 2017",0.123761,0.139550,0.123113,0.133864,"126,915","6,188,050" +"Jan 09, 2017",0.132630,0.133670,0.117667,0.123767,"90,000","6,631,500" +"Jan 08, 2017",0.128325,0.134773,0.127755,0.132609,"69,033","6,416,250" +"Jan 07, 2017",0.135505,0.135759,0.125106,0.131104,"53,818","6,775,250" +"Jan 06, 2017",0.131087,0.139018,0.131087,0.135472,"54,666","6,554,350" +"Jan 05, 2017",0.136797,0.143977,0.126582,0.131070,"206,224","6,839,850" +"Jan 04, 2017",0.140294,0.142834,0.134433,0.136734,"94,045","7,014,700" +"Jan 03, 2017",0.145645,0.147282,0.139653,0.140422,"90,544","7,282,250" +"Jan 02, 2017",0.141841,0.147746,0.141841,0.145642,"75,921","7,092,050" +"Jan 01, 2017",0.144763,0.147274,0.139742,0.141841,"63,512","7,238,150" +"Dec 31, 2016",0.147526,0.148837,0.142705,0.144763,"61,000","7,376,300" +"Dec 30, 2016",0.143599,0.148070,0.136893,0.147527,"69,464","7,179,950" +"Dec 29, 2016",0.150688,0.151915,0.140106,0.140950,"100,992","7,534,400" +"Dec 28, 2016",0.158032,0.162041,0.145990,0.150689,"118,030","7,901,600" +"Dec 27, 2016",0.166600,0.177395,0.153932,0.158032,"265,268","8,330,000" +"Dec 26, 2016",0.146785,0.182563,0.141148,0.166597,"579,250","7,339,250" +"Dec 25, 2016",0.144213,0.153788,0.141296,0.146788,"239,670","7,210,650" +"Dec 24, 2016",0.139545,0.151804,0.136822,0.146916,"132,934","6,977,250" +"Dec 23, 2016",0.155059,0.157925,0.131227,0.137593,"187,645","7,752,950" +"Dec 22, 2016",0.166441,0.184986,0.147481,0.155065,"544,880","8,322,050" +"Dec 21, 2016",0.120868,0.168983,0.118599,0.167117,"635,204","6,043,400" +"Dec 20, 2016",0.121536,0.124127,0.115108,0.120868,"73,913","6,076,800" +"Dec 19, 2016",0.115260,0.121812,0.106848,0.121387,"55,326","5,763,000" +"Dec 18, 2016",0.105842,0.117273,0.101063,0.115260,"37,746","5,292,100" +"Dec 17, 2016",0.114445,0.115568,0.101740,0.105842,"62,650","5,722,250" +"Dec 16, 2016",0.109869,0.118707,0.109327,0.114432,"49,515","5,493,450" +"Dec 15, 2016",0.121012,0.123902,0.109819,0.109837,"38,086","6,050,600" +"Dec 14, 2016",0.127930,0.127930,0.120364,0.121008,"50,948","6,396,500" +"Dec 13, 2016",0.133035,0.136888,0.125618,0.127959,"30,845","6,651,750" +"Dec 12, 2016",0.122082,0.140238,0.122082,0.129977,"57,019","6,104,100" +"Dec 11, 2016",0.125352,0.128221,0.120730,0.122134,"41,967","6,267,600" +"Dec 10, 2016",0.130952,0.132206,0.124770,0.125328,"37,027","6,547,600" +"Dec 09, 2016",0.134409,0.136923,0.129699,0.130070,"54,783","6,720,450" +"Dec 08, 2016",0.137448,0.138971,0.134429,0.134429,"31,065","6,872,400" +"Dec 07, 2016",0.136196,0.142794,0.134726,0.137450,"51,152","6,809,800" +"Dec 06, 2016",0.138960,0.141810,0.135703,0.136097,"54,376","6,948,000" +"Dec 05, 2016",0.147270,0.147270,0.138194,0.141459,"71,656","7,363,500" +"Dec 04, 2016",0.142444,0.157052,0.142444,0.147170,"109,462","7,122,200" +"Dec 03, 2016",0.141987,0.144054,0.136455,0.142444,"121,437","7,099,350" +"Dec 02, 2016",0.140119,0.145737,0.138452,0.141991,"69,742","7,005,950" +"Dec 01, 2016",0.144522,0.144846,0.138559,0.140114,"62,769","7,226,100" +"Nov 30, 2016",0.149963,0.150848,0.140499,0.144636,"63,418","7,498,150" +"Nov 29, 2016",0.167861,0.167909,0.141612,0.149953,"121,979","8,393,050" +"Nov 28, 2016",0.173073,0.175046,0.166608,0.167994,"92,873","8,653,650" +"Nov 27, 2016",0.174134,0.179557,0.173007,0.173050,"34,618","8,706,700" +"Nov 26, 2016",0.174608,0.185637,0.173892,0.174141,"53,456","8,730,400" +"Nov 25, 2016",0.171903,0.191663,0.171885,0.174514,"148,809","8,595,150" +"Nov 24, 2016",0.167006,0.186579,0.165703,0.171955,"252,878","8,350,300" +"Nov 23, 2016",0.168883,0.172495,0.166940,0.167085,"18,866","8,444,150" +"Nov 22, 2016",0.173474,0.174220,0.167397,0.168892,"30,457","8,673,700" +"Nov 21, 2016",0.171000,0.174966,0.169408,0.173476,"13,977","8,550,000" +"Nov 20, 2016",0.169929,0.171309,0.161549,0.170999,"6,888","8,496,450" +"Nov 19, 2016",0.172135,0.176490,0.168427,0.169928,"20,977","8,606,750" +"Nov 18, 2016",0.173267,0.196769,0.169420,0.172177,"170,258","8,663,350" +"Nov 17, 2016",0.162654,0.177109,0.162560,0.173280,"115,600","8,132,700" +"Nov 16, 2016",0.173875,0.177754,0.153992,0.162529,"52,767","8,693,750" +"Nov 15, 2016",0.183863,0.183864,0.172835,0.173875,"58,217","9,193,150" +"Nov 14, 2016",0.170347,0.196291,0.168508,0.183786,"161,342","8,517,350" +"Nov 13, 2016",0.168699,0.172853,0.163703,0.169917,"47,661","8,434,950" +"Nov 12, 2016",0.172603,0.179612,0.166288,0.168695,"38,920","8,630,150" +"Nov 11, 2016",0.168293,0.181036,0.165815,0.176226,"92,296","8,414,650" +"Nov 10, 2016",0.159342,0.179854,0.154536,0.168272,"226,859","7,967,100" +"Nov 09, 2016",0.161599,0.166946,0.156541,0.159859,"51,101","8,079,950" +"Nov 08, 2016",0.173073,0.173376,0.160523,0.161594,"64,487","8,653,650" +"Nov 07, 2016",0.163957,0.174019,0.143322,0.173087,"264,007","8,197,850" +"Nov 06, 2016",0.160800,0.168170,0.156750,0.164002,"52,679","8,040,000" +"Nov 05, 2016",0.175934,0.181375,0.156657,0.160797,"165,265","8,796,700" +"Nov 04, 2016",0.173574,0.183584,0.168351,0.175917,"123,337","8,678,700" +"Nov 03, 2016",0.197962,0.198170,0.155788,0.173534,"265,799","9,898,100" +"Nov 02, 2016",0.214646,0.219169,0.191732,0.197941,"242,163","10,732,300" +"Nov 01, 2016",0.228232,0.239149,0.204285,0.211322,"411,699","11,411,600" +"Oct 31, 2016",0.181610,0.229291,0.177568,0.228251,"917,488","9,080,500" +"Oct 30, 2016",0.172946,0.183820,0.170264,0.181026,"377,793","8,647,300" +"Oct 29, 2016",0.151237,0.176248,0.151237,0.170166,"714,101","7,561,850" +"Oct 28, 2016",0.127447,0.159842,0.123780,0.151552,"545,958","6,372,350" +"Oct 27, 2016",0.129608,0.140409,0.124055,0.127426,"169,528","6,480,400" +"Oct 26, 2016",0.135700,0.169630,0.121312,0.129615,"494,772","6,785,000" +"Oct 25, 2016",0.093621,0.322439,0.092699,0.135712,"365,986",- +"Oct 24, 2016",0.081000,0.100103,0.076476,0.093762,"522,611",- +"Oct 23, 2016",0.081487,0.085211,0.076681,0.082726,"107,073",- +"Oct 22, 2016",0.080197,0.096001,0.080013,0.081484,"293,121",- +"Oct 21, 2016",0.092487,0.093918,0.072287,0.080181,"269,793",- +"Oct 20, 2016",0.117083,0.117172,0.085342,0.092682,"286,750",- +"Oct 19, 2016",0.197446,0.205554,0.111325,0.117084,"228,476",- +"Oct 18, 2016",0.192736,0.289527,0.179325,0.197440,"406,917",- +"Oct 17, 2016",0.175871,0.192747,0.175284,0.192747,"12,989",- +"Oct 16, 2016",0.179883,0.190690,0.175885,0.175901,"16,019",- +"Oct 15, 2016",0.191007,0.191007,0.179885,0.179885,596,- +"Oct 14, 2016",0.185400,0.191090,0.176211,0.191014,"2,335",- +"Oct 13, 2016",0.186072,0.186072,0.175498,0.185407,"1,318",- +"Oct 12, 2016",0.193611,0.193611,0.175684,0.186052,"12,201",- +"Oct 11, 2016",0.193114,0.195352,0.181615,0.193575,"5,949",- +"Oct 10, 2016",0.186466,0.202517,0.180081,0.193108,"11,204",- +"Oct 09, 2016",0.205045,0.205045,0.178857,0.186541,"30,052",- +"Oct 08, 2016",0.202812,0.223037,0.185864,0.205229,"31,830",- +"Oct 07, 2016",0.179898,0.202840,0.179898,0.202840,"5,785",- +"Oct 06, 2016",0.289361,0.291334,0.180059,0.180059,"2,612",- +"Oct 05, 2016",0.185765,0.289548,0.179917,0.289392,"1,864",- +"Oct 04, 2016",0.178659,0.185843,0.178659,0.185843,506,- +"Oct 03, 2016",0.177613,0.192425,0.177613,0.178713,913,- +"Oct 02, 2016",0.202302,0.202303,0.177092,0.177279,"4,178",- +"Oct 01, 2016",0.184979,0.216455,0.184979,0.202293,"2,748",- +"Sep 30, 2016",0.191685,0.194601,0.180176,0.184939,"2,032",- +"Sep 29, 2016",0.194845,0.208155,0.175516,0.191738,"11,050",- +"Sep 28, 2016",0.197915,0.212750,0.184495,0.194798,"6,354",- +"Sep 27, 2016",0.202473,0.202473,0.179976,0.197913,"19,806",- +"Sep 26, 2016",0.199118,0.224506,0.193879,0.202491,"9,657",- +"Sep 25, 2016",0.213843,0.224547,0.192797,0.198994,"3,075",- +"Sep 24, 2016",0.243321,0.254850,0.213843,0.213843,"21,740",- +"Sep 23, 2016",0.252745,0.277371,0.241462,0.243237,"16,845",- +"Sep 22, 2016",0.303806,0.308768,0.252592,0.252723,"54,002",- +"Sep 21, 2016",0.312539,0.318675,0.303564,0.303794,156,- +"Sep 20, 2016",0.331291,0.336507,0.309502,0.312621,"1,171",- +"Sep 19, 2016",0.384877,0.384881,0.331207,0.331296,"1,448",- +"Sep 18, 2016",0.426591,0.427137,0.384916,0.384916,"105,159",- +"Sep 17, 2016",0.388924,0.427314,0.388896,0.426568,"21,060",- +"Sep 16, 2016",0.349726,0.389464,0.348948,0.388858,"15,105",- +"Sep 15, 2016",0.325188,0.365124,0.325024,0.349832,"1,982",- +"Sep 14, 2016",0.309516,0.337779,0.306223,0.325127,"4,129",- +"Sep 13, 2016",0.374469,0.375092,0.301766,0.309509,"3,337",- +"Sep 12, 2016",0.376312,0.376671,0.360443,0.374598,"1,116",- +"Sep 11, 2016",0.390948,0.398459,0.372790,0.376150,879,- +"Sep 10, 2016",0.558536,0.559143,0.370960,0.391001,811,- +"Sep 09, 2016",0.181483,0.558951,0.181357,0.558478,"1,349",- diff --git a/data/numeraire_price.csv b/data/numeraire_price.csv new file mode 100644 index 0000000..9f2add2 --- /dev/null +++ b/data/numeraire_price.csv @@ -0,0 +1,244 @@ +Date,Open,High,Low,Close,Volume,Market Cap +"Feb 20, 2018",24.47,29.84,23.59,23.84,"1,697,590","31,586,100" +"Feb 19, 2018",20.37,27.24,20.28,24.42,"1,940,870","26,292,900" +"Feb 18, 2018",22.69,23.78,20.43,20.43,"145,246","29,298,400" +"Feb 17, 2018",21.24,23.32,20.99,23.25,"212,041","27,463,300" +"Feb 16, 2018",22.06,22.68,20.55,21.25,"106,464","28,525,200" +"Feb 15, 2018",22.04,23.17,21.13,22.16,"186,324","28,493,800" +"Feb 14, 2018",20.37,22.31,19.81,22.10,"382,246","26,338,300" +"Feb 13, 2018",21.73,22.22,20.18,20.18,"284,117","28,094,400" +"Feb 12, 2018",18.43,24.17,17.81,21.98,"1,239,570","23,825,800" +"Feb 11, 2018",19.85,20.74,16.24,18.31,"596,317","25,660,900" +"Feb 10, 2018",16.17,21.70,15.41,19.39,"1,233,990","20,936,000" +"Feb 09, 2018",15.57,16.65,14.43,16.16,"243,876","20,163,900" +"Feb 08, 2018",15.49,16.81,15.39,15.53,"259,982","20,063,700" +"Feb 07, 2018",15.02,18.17,14.15,15.84,"256,991","19,444,500" +"Feb 06, 2018",13.37,15.49,11.71,15.15,"450,845","17,313,100" +"Feb 05, 2018",15.65,15.95,12.80,13.35,"198,028","20,267,000" +"Feb 04, 2018",20.01,20.01,14.92,15.80,"195,834","25,913,800" +"Feb 03, 2018",17.98,21.00,16.89,19.95,"541,258","23,299,200" +"Feb 02, 2018",18.96,19.13,13.82,17.77,"616,822","24,571,300" +"Feb 01, 2018",21.65,23.33,17.69,19.01,"462,444","28,049,100" +"Jan 31, 2018",22.45,22.86,21.17,21.60,"331,054","29,089,000" +"Jan 30, 2018",26.89,29.73,21.97,22.64,"1,308,300","34,838,200" +"Jan 29, 2018",29.62,29.72,26.55,26.88,"244,029","38,386,000" +"Jan 28, 2018",28.89,30.40,27.57,29.65,"653,506","37,431,100" +"Jan 27, 2018",26.56,32.78,25.18,28.68,"2,537,640","34,417,900" +"Jan 26, 2018",27.79,28.39,25.32,26.59,"225,736","36,013,400" +"Jan 25, 2018",28.87,29.91,25.87,27.87,"390,559","37,406,300" +"Jan 24, 2018",27.11,30.32,26.12,28.27,"537,748","35,126,400" +"Jan 23, 2018",27.43,28.75,24.66,27.12,"341,714","35,551,000" +"Jan 22, 2018",27.34,30.37,25.50,27.40,"729,378","35,425,300" +"Jan 21, 2018",34.62,38.42,26.66,27.54,"2,894,980","44,860,700" +"Jan 20, 2018",33.88,36.08,32.67,34.45,"849,290","43,914,600" +"Jan 19, 2018",32.79,35.52,29.57,33.52,"1,317,430","42,495,100" +"Jan 18, 2018",28.88,35.51,25.60,32.91,"1,528,400","37,435,400" +"Jan 17, 2018",28.75,30.11,20.94,28.58,"751,546","37,264,000" +"Jan 16, 2018",39.08,39.08,22.02,28.97,"1,565,370","50,652,900" +"Jan 15, 2018",45.46,52.25,39.06,39.06,"3,260,030","58,921,900" +"Jan 14, 2018",53.12,53.12,43.16,46.15,"1,069,050","68,852,000" +"Jan 13, 2018",42.46,53.19,41.71,52.16,"1,651,270","55,032,100" +"Jan 12, 2018",42.14,45.89,39.06,44.02,"1,037,880","54,626,300" +"Jan 11, 2018",48.55,49.64,37.92,41.80,"1,909,610","62,930,100" +"Jan 10, 2018",47.04,56.37,43.35,49.00,"6,762,780","60,977,000" +"Jan 09, 2018",47.51,49.85,43.21,45.17,"2,434,220","61,581,600" +"Jan 08, 2018",40.86,59.53,38.48,48.65,"13,689,600","52,961,300" +"Jan 07, 2018",32.33,41.86,31.50,41.86,"3,964,570","41,899,500" +"Jan 06, 2018",31.69,33.53,29.52,32.35,"1,994,520","41,084,800" +"Jan 05, 2018",36.08,37.62,30.56,31.55,"2,973,030","46,783,100" +"Jan 04, 2018",38.19,38.82,35.32,37.48,"1,969,820","49,512,100" +"Jan 03, 2018",37.72,39.74,34.33,37.99,"1,963,410","48,902,300" +"Jan 02, 2018",40.96,44.06,34.64,37.62,"4,444,740","53,113,700" +"Jan 01, 2018",33.81,42.49,31.47,39.87,"3,185,660","43,841,700" +"Dec 31, 2017",27.98,35.06,26.98,32.97,"1,772,510","36,283,600" +"Dec 30, 2017",33.08,33.08,25.42,28.77,"980,391","42,897,600" +"Dec 29, 2017",36.74,36.99,31.45,33.16,"2,701,510","47,638,900" +"Dec 28, 2017",34.34,36.17,28.62,34.20,"2,654,990","44,524,700" +"Dec 27, 2017",32.13,39.17,31.58,34.53,"4,108,750","41,663,800" +"Dec 26, 2017",34.28,36.04,28.50,32.02,"3,065,750","44,451,500" +"Dec 25, 2017",27.77,41.01,27.77,34.46,"11,398,800","36,009,700" +"Dec 24, 2017",25.59,28.42,22.61,27.53,"1,676,120","33,177,300" +"Dec 23, 2017",23.31,28.68,21.96,26.01,"1,496,370","30,223,600" +"Dec 22, 2017",30.02,30.82,17.18,23.06,"1,415,950","38,927,400" +"Dec 21, 2017",27.35,36.12,26.60,29.76,"4,075,520","35,462,600" +"Dec 20, 2017",27.47,29.00,23.00,27.22,"1,732,090","35,621,800" +"Dec 19, 2017",28.94,33.23,25.92,27.53,"3,686,380","37,522,100" +"Dec 18, 2017",26.19,31.58,25.30,28.88,"2,334,750","33,959,900" +"Dec 17, 2017",23.97,27.38,23.78,26.06,"1,560,870","31,079,100" +"Dec 16, 2017",23.79,25.10,22.52,23.96,"659,992","30,852,500" +"Dec 15, 2017",22.78,24.07,20.94,23.26,"792,173","29,541,800" +"Dec 14, 2017",23.21,25.11,21.88,22.72,"1,160,180","30,100,200" +"Dec 13, 2017",23.79,24.14,21.63,23.06,"767,783","30,847,100" +"Dec 12, 2017",23.06,24.54,21.50,23.77,"875,810","29,904,200" +"Dec 11, 2017",22.38,25.30,21.94,23.09,"446,697","29,020,900" +"Dec 10, 2017",22.84,24.12,20.85,22.53,"566,956","29,620,600" +"Dec 09, 2017",20.55,27.71,20.32,23.60,"1,498,680","26,655,100" +"Dec 08, 2017",21.11,21.88,17.72,20.91,"631,112","27,378,500" +"Dec 07, 2017",21.07,26.00,19.26,21.06,"2,525,910","27,317,200" +"Dec 06, 2017",25.75,26.14,19.98,21.04,"1,638,700","33,385,700" +"Dec 05, 2017",28.12,30.60,25.37,25.78,"1,661,810","36,473,800" +"Dec 04, 2017",26.08,30.24,24.02,28.07,"1,829,210","33,832,200" +"Dec 03, 2017",28.08,28.12,23.98,26.44,"1,014,340","36,427,600" +"Dec 02, 2017",31.14,31.14,25.49,28.06,"2,238,660","40,394,400" +"Dec 01, 2017",28.98,36.66,28.19,31.17,"5,357,520","37,590,700" +"Nov 30, 2017",18.58,35.35,18.29,28.74,"12,740,600","24,102,300" +"Nov 29, 2017",15.06,43.82,14.81,18.58,"15,692,200","19,532,600" +"Nov 28, 2017",15.74,16.45,14.19,15.27,"268,716","20,425,900" +"Nov 27, 2017",15.87,17.31,14.96,15.70,"230,823","19,800,900" +"Nov 26, 2017",15.02,17.29,14.26,15.87,"765,795","18,744,000" +"Nov 25, 2017",13.22,19.62,12.55,15.03,"2,402,960","16,487,800" +"Nov 24, 2017",12.89,14.70,11.69,13.24,"463,045","16,085,600" +"Nov 23, 2017",12.66,13.45,12.27,12.92,"142,849","15,800,400" +"Nov 22, 2017",11.75,12.87,11.49,12.67,"88,340","14,664,700" +"Nov 21, 2017",11.34,12.28,11.34,11.73,"101,439","14,159,400" +"Nov 20, 2017",11.69,11.96,10.80,11.34,"95,402","14,590,200" +"Nov 19, 2017",10.98,11.92,10.78,11.69,"76,904","13,708,600" +"Nov 18, 2017",10.82,11.79,10.28,10.84,"82,896","13,516,000" +"Nov 17, 2017",11.28,12.61,10.46,10.86,"75,965","14,090,200" +"Nov 16, 2017",12.20,12.20,10.98,11.32,"77,997","15,226,700" +"Nov 15, 2017",11.17,12.34,11.17,12.14,"54,061","13,947,200" +"Nov 14, 2017",10.98,12.58,10.52,11.44,"230,431","13,705,900" +"Nov 13, 2017",9.29,11.99,9.11,10.96,"205,472","11,602,400" +"Nov 12, 2017",11.04,11.04,8.44,9.28,"173,095","13,783,900" +"Nov 11, 2017",10.54,11.35,10.05,11.05,"80,678","13,155,200" +"Nov 10, 2017",11.99,12.55,10.34,10.57,"112,071","14,967,400" +"Nov 09, 2017",11.24,12.62,11.04,11.95,"141,569","14,035,800" +"Nov 08, 2017",10.57,11.72,10.25,11.43,"139,662","13,197,700" +"Nov 07, 2017",10.77,11.27,10.17,10.60,"121,944","13,444,500" +"Nov 06, 2017",11.26,11.53,10.57,10.78,"57,204","14,062,200" +"Nov 05, 2017",11.45,12.89,10.74,10.95,"185,214","14,298,300" +"Nov 04, 2017",12.45,13.36,10.84,11.47,"334,820","15,548,300" +"Nov 03, 2017",9.15,13.75,8.97,12.48,"482,650","11,423,500" +"Nov 02, 2017",10.28,10.42,8.62,9.76,"205,052","12,832,100" +"Nov 01, 2017",11.64,12.36,9.82,10.44,"230,197","14,534,400" +"Oct 31, 2017",12.87,13.07,11.59,11.66,"163,423","16,067,000" +"Oct 30, 2017",11.55,13.60,11.52,12.91,"178,535","14,416,700" +"Oct 29, 2017",12.14,13.77,11.40,11.46,"259,423","15,160,800" +"Oct 28, 2017",12.19,12.75,11.01,12.25,"148,762","15,218,000" +"Oct 27, 2017",12.07,12.55,11.04,12.16,"139,761","15,071,400" +"Oct 26, 2017",12.53,12.53,11.53,12.07,"65,175","15,647,800" +"Oct 25, 2017",13.13,13.15,11.19,12.60,"77,863","16,393,000" +"Oct 24, 2017",11.72,14.03,10.96,13.12,"118,312","14,637,400" +"Oct 23, 2017",11.98,13.44,11.06,11.75,"115,467","14,957,400" +"Oct 22, 2017",12.64,13.16,11.79,12.00,"50,124","15,788,900" +"Oct 21, 2017",14.11,15.22,12.06,12.74,"129,563","17,616,500" +"Oct 20, 2017",14.70,17.58,13.79,14.14,"434,935","18,349,500" +"Oct 19, 2017",14.30,15.18,12.56,14.46,"209,523","17,851,900" +"Oct 18, 2017",13.92,15.84,12.48,14.47,"356,003","17,384,800" +"Oct 17, 2017",12.63,16.77,11.72,13.72,"480,549","15,775,200" +"Oct 16, 2017",10.89,14.39,10.47,12.17,"332,447","13,599,700" +"Oct 15, 2017",11.29,11.76,10.60,10.89,"64,751","14,102,400" +"Oct 14, 2017",11.82,12.32,10.41,11.37,"228,223","14,754,900" +"Oct 13, 2017",12.12,14.52,10.95,11.81,"518,327","15,127,600" +"Oct 12, 2017",12.12,16.12,11.27,12.10,"945,572","15,128,000" +"Oct 11, 2017",11.48,13.80,10.95,12.36,"205,337","14,343,600" +"Oct 10, 2017",11.55,11.92,10.60,11.48,"112,363","14,430,000" +"Oct 09, 2017",12.11,13.82,10.88,11.55,"184,017","15,121,100" +"Oct 08, 2017",14.65,15.11,11.99,12.10,"256,490","18,293,100" +"Oct 07, 2017",14.65,14.96,14.08,14.87,"145,223","18,295,100" +"Oct 06, 2017",14.22,15.36,14.16,14.64,"91,720","17,754,300" +"Oct 05, 2017",14.12,15.42,13.32,14.22,"220,070","17,635,900" +"Oct 04, 2017",13.84,15.36,13.41,14.11,"240,893","17,295,800" +"Oct 03, 2017",14.95,15.10,13.39,13.81,"149,112","18,683,000" +"Oct 02, 2017",16.36,16.92,13.96,14.79,"467,244","20,440,100" +"Oct 01, 2017",14.72,17.08,13.45,16.36,"298,959","18,394,200" +"Sep 30, 2017",14.73,15.57,14.54,14.56,"69,376","18,409,000" +"Sep 29, 2017",15.41,15.42,14.08,14.73,"135,492","19,254,500" +"Sep 28, 2017",17.02,17.05,14.99,15.42,"125,586","21,268,800" +"Sep 27, 2017",15.03,17.19,14.70,16.91,"277,008","18,785,600" +"Sep 26, 2017",15.38,15.73,14.77,15.15,"143,434","19,222,600" +"Sep 25, 2017",15.53,16.09,14.24,15.34,"287,753","19,416,300" +"Sep 24, 2017",13.73,16.62,13.20,15.53,"686,526","17,157,200" +"Sep 23, 2017",13.00,14.00,12.79,13.73,"124,841","16,252,500" +"Sep 22, 2017",13.15,13.91,12.73,13.16,"55,768","16,441,500" +"Sep 21, 2017",15.15,15.15,12.78,13.17,"170,853","18,936,100" +"Sep 20, 2017",15.58,16.12,14.75,15.22,"160,192","19,478,000" +"Sep 19, 2017",17.00,17.00,15.31,15.60,"149,142","21,252,800" +"Sep 18, 2017",16.56,17.95,15.42,16.96,"219,636","20,703,500" +"Sep 17, 2017",15.52,16.81,14.72,16.59,"74,804","19,409,800" +"Sep 16, 2017",17.03,17.03,14.92,15.54,"106,754","21,290,500" +"Sep 15, 2017",13.53,17.18,12.28,17.07,"229,961","16,919,700" +"Sep 14, 2017",17.15,17.49,13.43,13.43,"208,388","21,435,700" +"Sep 13, 2017",18.93,18.93,15.94,17.12,"311,553","23,673,000" +"Sep 12, 2017",19.24,20.09,17.44,19.09,"398,928","24,063,900" +"Sep 11, 2017",21.48,21.48,18.04,18.98,"335,702","26,868,700" +"Sep 10, 2017",23.04,27.28,19.26,21.24,"1,448,320","28,821,700" +"Sep 09, 2017",19.17,25.34,17.42,22.97,"1,345,530","23,977,600" +"Sep 08, 2017",21.53,23.25,18.28,19.13,"305,855","26,935,100" +"Sep 07, 2017",22.34,23.16,20.41,21.53,"262,532","27,947,600" +"Sep 06, 2017",21.64,26.31,20.75,22.38,"473,273","27,076,900" +"Sep 05, 2017",20.87,23.62,18.91,21.53,"349,885","26,115,800" +"Sep 04, 2017",26.91,27.34,17.99,20.74,"716,231","33,673,500" +"Sep 03, 2017",27.70,29.36,24.99,26.90,"493,926","34,662,300" +"Sep 02, 2017",32.49,33.01,26.79,27.24,"633,861","40,658,600" +"Sep 01, 2017",35.67,35.90,31.35,32.45,"1,024,920","44,636,600" +"Aug 31, 2017",35.78,36.60,34.27,35.62,"452,411","44,776,600" +"Aug 30, 2017",34.89,38.40,34.61,35.84,"549,569","43,694,000" +"Aug 29, 2017",36.12,36.84,34.43,34.92,"489,247","45,236,000" +"Aug 28, 2017",35.56,36.20,34.11,36.07,"402,594","44,537,800" +"Aug 27, 2017",35.16,36.33,34.05,35.53,"372,296","44,033,500" +"Aug 26, 2017",35.31,37.01,33.54,34.93,"363,769","44,220,200" +"Aug 25, 2017",35.51,37.67,32.94,35.24,"845,188","44,468,400" +"Aug 24, 2017",35.60,37.29,34.84,35.39,"466,415","44,577,800" +"Aug 23, 2017",35.53,38.34,34.85,36.49,"443,443","44,506,600" +"Aug 22, 2017",34.75,37.23,31.91,35.61,"561,611","43,526,300" +"Aug 21, 2017",42.41,48.73,33.48,34.58,"2,145,180","53,121,100" +"Aug 20, 2017",34.73,43.36,32.52,42.53,"1,894,140","43,499,200" +"Aug 19, 2017",35.56,37.01,31.60,34.84,"582,704","44,542,600" +"Aug 18, 2017",34.17,39.43,31.88,35.03,"1,612,640","42,797,100" +"Aug 17, 2017",33.79,36.14,31.85,33.92,"739,864","42,325,000" +"Aug 16, 2017",31.27,37.92,30.37,33.62,"864,797","39,176,900" +"Aug 15, 2017",34.85,36.10,30.67,31.23,"763,238","43,659,400" +"Aug 14, 2017",36.80,38.09,32.76,34.65,"763,860","46,104,500" +"Aug 13, 2017",43.83,46.78,33.13,36.78,"1,431,600","54,913,000" +"Aug 12, 2017",34.64,47.85,32.80,43.37,"2,680,510","43,392,300" +"Aug 11, 2017",26.46,41.47,26.06,33.64,"3,202,390","33,143,700" +"Aug 10, 2017",28.84,29.21,26.46,26.46,"748,370","36,136,200" +"Aug 09, 2017",27.96,33.04,26.79,29.24,"1,128,830","35,034,100" +"Aug 08, 2017",27.86,28.34,25.22,27.97,"521,900","34,067,900" +"Aug 07, 2017",28.32,30.01,26.70,27.93,"456,117","34,625,700" +"Aug 06, 2017",29.42,29.76,27.60,28.38,"386,351","35,980,100" +"Aug 05, 2017",26.66,30.41,26.59,29.25,"558,040","32,606,100" +"Aug 04, 2017",26.80,28.27,26.47,26.63,"403,184","32,772,500" +"Aug 03, 2017",26.26,28.38,25.59,27.17,"320,060","32,107,700" +"Aug 02, 2017",26.15,29.96,24.75,26.23,"551,211","31,986,000" +"Aug 01, 2017",25.65,30.04,24.18,26.17,"305,623","31,374,200" +"Jul 31, 2017",26.01,26.47,24.69,25.28,"166,615","31,810,000" +"Jul 30, 2017",25.88,27.32,24.76,26.51,"116,912","31,649,900" +"Jul 29, 2017",25.28,26.29,24.13,25.87,"120,964","30,920,300" +"Jul 28, 2017",27.72,28.26,24.15,25.37,"214,957","33,899,000" +"Jul 27, 2017",27.48,28.43,26.25,27.64,"163,616","33,610,800" +"Jul 26, 2017",27.65,28.93,24.75,26.97,"323,792","33,814,100" +"Jul 25, 2017",33.69,33.89,25.92,27.29,"460,800","41,210,000" +"Jul 24, 2017",33.01,36.16,32.04,33.69,"551,830","40,370,800" +"Jul 23, 2017",36.59,37.54,32.41,32.89,"515,553","44,748,100" +"Jul 22, 2017",34.14,41.15,33.96,36.59,"909,922","41,751,100" +"Jul 21, 2017",35.87,38.40,33.27,34.14,"320,166","43,866,500" +"Jul 20, 2017",27.93,39.44,26.73,35.54,"1,116,080","34,174,900" +"Jul 19, 2017",25.08,35.93,23.53,28.23,"1,959,790","30,689,100" +"Jul 18, 2017",23.11,29.48,20.47,25.31,"550,981","28,272,600" +"Jul 17, 2017",17.46,22.79,17.46,22.69,"272,026","21,363,400" +"Jul 16, 2017",18.99,20.06,16.54,17.49,"213,544","23,236,900" +"Jul 15, 2017",23.20,23.24,18.69,19.05,"269,653","28,383,800" +"Jul 14, 2017",26.80,27.67,21.18,23.24,"424,550","32,787,700" +"Jul 13, 2017",30.83,31.24,25.64,26.82,"453,602","37,715,200" +"Jul 12, 2017",20.32,32.90,18.75,30.71,"1,538,890","24,856,500" +"Jul 11, 2017",23.53,26.49,18.33,20.73,"613,446","28,787,300" +"Jul 10, 2017",28.65,31.54,20.99,24.04,"678,731","35,055,400" +"Jul 09, 2017",27.54,30.14,26.83,28.29,"576,144","33,695,700" +"Jul 08, 2017",28.99,30.77,23.66,27.51,"860,141","35,465,600" +"Jul 07, 2017",36.08,36.88,25.44,29.39,"1,277,090","44,138,900" +"Jul 06, 2017",38.60,39.21,32.20,35.79,"1,538,390","47,227,600" +"Jul 05, 2017",39.39,41.59,37.64,39.03,"829,545","48,195,200" +"Jul 04, 2017",41.60,43.46,37.38,39.42,"1,917,540","50,895,200" +"Jul 03, 2017",43.17,46.92,41.41,41.69,"1,348,590","52,810,600" +"Jul 02, 2017",43.12,54.01,39.95,42.87,"3,610,660","52,749,500" +"Jul 01, 2017",34.19,68.93,33.29,45.26,"12,854,500","41,835,200" +"Jun 30, 2017",42.26,43.96,29.13,34.20,"4,824,820","51,703,800" +"Jun 29, 2017",53.26,53.26,38.82,42.89,"3,130,230","65,159,400" +"Jun 28, 2017",51.92,58.38,46.21,53.07,"4,397,750","63,517,500" +"Jun 27, 2017",59.82,62.31,36.29,53.05,"6,824,330","73,191,200" +"Jun 26, 2017",88.17,98.78,49.70,59.90,"9,639,820","107,875,000" +"Jun 25, 2017",103.21,168.49,72.49,86.55,"34,331,400","126,269,000" +"Jun 24, 2017",44.48,116.40,42.04,101.83,"17,322,100","54,422,400" +"Jun 23, 2017",35.05,48.58,17.67,45.63,"4,354,180",- diff --git a/data/omisego_price.csv b/data/omisego_price.csv new file mode 100644 index 0000000..0cff0e9 --- /dev/null +++ b/data/omisego_price.csv @@ -0,0 +1,223 @@ +Date,Open,High,Low,Close,Volume,Market Cap +"Feb 20, 2018",17.72,20.20,17.71,18.40,"109,202,000","1,808,000,000" +"Feb 19, 2018",16.49,18.37,16.32,17.69,"54,814,700","1,682,870,000" +"Feb 18, 2018",18.32,18.41,16.35,16.66,"42,287,800","1,869,770,000" +"Feb 17, 2018",18.17,18.64,17.69,18.29,"59,295,600","1,853,770,000" +"Feb 16, 2018",16.67,18.23,16.03,18.17,"81,337,500","1,701,370,000" +"Feb 15, 2018",15.63,16.71,14.99,16.67,"54,142,700","1,594,790,000" +"Feb 14, 2018",12.97,15.72,12.97,15.66,"91,650,800","1,323,570,000" +"Feb 13, 2018",12.88,13.06,12.31,12.99,"23,326,000","1,314,360,000" +"Feb 12, 2018",11.95,13.00,11.93,12.84,"24,588,600","1,219,240,000" +"Feb 11, 2018",12.54,12.67,11.06,11.86,"29,981,600","1,279,750,000" +"Feb 10, 2018",13.20,13.88,11.93,12.51,"43,385,500","1,346,830,000" +"Feb 09, 2018",12.21,13.21,11.56,13.20,"41,973,800","1,246,080,000" +"Feb 08, 2018",10.88,12.26,10.88,11.89,"31,563,700","1,110,480,000" +"Feb 07, 2018",11.32,12.55,10.17,10.90,"36,639,600","1,155,150,000" +"Feb 06, 2018",9.31,11.39,7.39,11.37,"56,968,000","949,742,000" +"Feb 05, 2018",11.92,12.68,8.75,9.27,"45,236,500","1,216,630,000" +"Feb 04, 2018",14.09,14.16,11.72,12.06,"36,225,800","1,437,590,000" +"Feb 03, 2018",13.35,14.30,12.20,14.05,"31,593,400","1,362,480,000" +"Feb 02, 2018",13.97,13.97,10.54,13.25,"62,454,300","1,425,460,000" +"Feb 01, 2018",15.85,15.95,13.25,13.99,"60,157,800","1,617,380,000" +"Jan 31, 2018",14.90,15.85,14.16,15.74,"71,504,300","1,520,480,000" +"Jan 30, 2018",16.89,17.86,14.67,14.92,"96,893,300","1,723,530,000" +"Jan 29, 2018",17.15,17.35,16.04,16.91,"46,635,600","1,750,090,000" +"Jan 28, 2018",16.06,17.29,15.77,17.09,"83,798,900","1,638,530,000" +"Jan 27, 2018",16.60,16.77,15.79,15.98,"99,130,000","1,693,910,000" +"Jan 26, 2018",17.93,18.58,14.93,16.58,"145,709,000","1,829,140,000" +"Jan 25, 2018",18.05,19.12,16.67,17.96,"79,337,500","1,841,760,000" +"Jan 24, 2018",16.05,18.50,15.48,17.85,"72,241,700","1,637,570,000" +"Jan 23, 2018",15.66,16.62,14.30,16.05,"58,931,400","1,597,700,000" +"Jan 22, 2018",17.14,17.96,14.22,15.66,"70,101,200","1,748,670,000" +"Jan 21, 2018",19.74,19.74,16.41,16.97,"55,861,100","2,013,840,000" +"Jan 20, 2018",18.63,19.95,18.63,19.71,"89,103,800","1,901,100,000" +"Jan 19, 2018",17.62,18.94,17.08,18.43,"72,477,800","1,798,360,000" +"Jan 18, 2018",18.23,19.45,17.16,17.73,"87,971,600","1,860,280,000" +"Jan 17, 2018",17.30,18.91,12.41,18.06,"114,904,000","1,765,470,000" +"Jan 16, 2018",22.50,22.50,13.91,17.38,"132,224,000","2,296,440,000" +"Jan 15, 2018",23.70,24.62,22.46,22.46,"91,802,400","2,418,190,000" +"Jan 14, 2018",25.72,25.81,22.24,23.83,"74,017,300","2,624,620,000" +"Jan 13, 2018",22.83,26.07,22.66,25.72,"120,921,000","2,329,570,000" +"Jan 12, 2018",21.70,23.18,20.85,22.84,"83,835,500","2,214,090,000" +"Jan 11, 2018",23.46,23.82,19.34,21.66,"122,602,000","2,393,480,000" +"Jan 10, 2018",25.40,25.40,21.90,23.35,"137,934,000","2,591,750,000" +"Jan 09, 2018",23.84,26.11,22.92,25.29,"191,509,000","2,432,850,000" +"Jan 08, 2018",24.39,28.35,20.69,23.89,"382,895,000","2,489,290,000" +"Jan 07, 2018",19.31,24.41,19.28,24.41,"250,609,000","1,970,170,000" +"Jan 06, 2018",18.70,19.76,18.12,19.31,"99,421,600","1,908,510,000" +"Jan 05, 2018",19.81,20.40,18.12,18.69,"138,393,000","2,021,050,000" +"Jan 04, 2018",20.60,21.94,19.63,19.93,"150,260,000","2,101,860,000" +"Jan 03, 2018",20.15,20.98,19.07,20.54,"139,039,000","2,055,970,000" +"Jan 02, 2018",19.34,22.24,18.73,20.30,"229,553,000","1,973,980,000" +"Jan 01, 2018",19.60,20.99,18.25,19.33,"166,860,000","1,999,550,000" +"Dec 31, 2017",16.01,21.61,15.46,19.89,"349,531,000","1,634,170,000" +"Dec 30, 2017",15.95,16.57,13.02,16.57,"124,915,000","1,627,310,000" +"Dec 29, 2017",15.16,16.71,14.54,16.02,"121,258,000","1,547,150,000" +"Dec 28, 2017",15.00,15.17,13.03,15.09,"69,410,700","1,530,370,000" +"Dec 27, 2017",15.25,15.78,14.22,15.04,"65,350,300","1,555,920,000" +"Dec 26, 2017",15.60,16.20,14.57,15.24,"89,081,800","1,591,610,000" +"Dec 25, 2017",14.54,15.69,14.12,15.64,"91,485,300","1,483,620,000" +"Dec 24, 2017",14.53,14.53,11.84,14.35,"87,459,300","1,482,550,000" +"Dec 23, 2017",13.16,15.75,12.84,14.41,"106,232,000","1,342,480,000" +"Dec 22, 2017",17.53,17.53,9.67,12.88,"210,269,000","1,789,150,000" +"Dec 21, 2017",17.87,18.84,16.12,17.12,"127,590,000","1,823,820,000" +"Dec 20, 2017",18.19,19.18,15.88,17.79,"178,069,000","1,856,030,000" +"Dec 19, 2017",18.50,21.51,17.12,18.14,"247,996,000","1,887,880,000" +"Dec 18, 2017",16.20,18.58,14.81,18.50,"216,024,000","1,653,590,000" +"Dec 17, 2017",14.19,17.44,13.97,15.62,"197,259,000","1,447,690,000" +"Dec 16, 2017",11.84,14.97,11.84,14.27,"316,999,000","1,207,840,000" +"Dec 15, 2017",11.45,11.72,10.03,11.72,"77,923,700","1,168,260,000" +"Dec 14, 2017",10.70,11.74,10.32,11.44,"95,547,300","1,091,600,000" +"Dec 13, 2017",10.36,11.55,9.66,10.71,"110,463,000","1,056,770,000" +"Dec 12, 2017",9.07,10.50,8.83,10.38,"116,442,000","926,009,000" +"Dec 11, 2017",7.95,9.36,7.95,9.01,"47,554,300","811,623,000" +"Dec 10, 2017",8.59,8.59,7.76,7.95,"34,660,500","877,014,000" +"Dec 09, 2017",8.43,9.22,8.31,8.58,"41,798,400","860,261,000" +"Dec 08, 2017",7.88,8.73,7.58,8.45,"54,457,900","804,182,000" +"Dec 07, 2017",8.62,9.01,7.84,7.85,"54,413,600","879,842,000" +"Dec 06, 2017",10.11,10.11,8.52,8.64,"64,531,900","1,031,440,000" +"Dec 05, 2017",10.41,10.47,9.85,10.08,"63,711,700","1,062,170,000" +"Dec 04, 2017",9.42,10.51,9.14,10.51,"51,229,800","961,222,000" +"Dec 03, 2017",9.30,10.07,8.93,9.43,"53,617,600","949,255,000" +"Dec 02, 2017",8.88,9.71,8.66,9.31,"49,352,400","905,896,000" +"Dec 01, 2017",8.12,8.98,7.83,8.90,"45,778,600","828,272,000" +"Nov 30, 2017",7.95,8.60,7.29,8.13,"46,661,000","811,384,000" +"Nov 29, 2017",9.42,9.42,7.29,7.95,"68,267,600","961,128,000" +"Nov 28, 2017",9.48,9.94,9.05,9.39,"60,471,100","967,855,000" +"Nov 27, 2017",8.52,9.49,8.52,9.49,"54,701,200","869,721,000" +"Nov 26, 2017",8.74,8.74,8.25,8.49,"35,970,800","891,835,000" +"Nov 25, 2017",7.60,8.95,7.60,8.72,"68,154,900","775,940,000" +"Nov 24, 2017",7.70,7.74,7.44,7.61,"25,535,100","785,544,000" +"Nov 23, 2017",7.98,8.17,7.72,7.72,"29,220,900","814,275,000" +"Nov 22, 2017",7.68,7.94,7.62,7.94,"23,540,600","783,236,000" +"Nov 21, 2017",8.08,8.08,7.55,7.65,"28,377,000","824,262,000" +"Nov 20, 2017",7.80,8.18,7.80,8.03,"25,838,900","795,924,000" +"Nov 19, 2017",7.93,8.23,7.64,7.82,"27,424,000","809,283,000" +"Nov 18, 2017",7.69,8.62,7.42,7.95,"61,839,300","784,918,000" +"Nov 17, 2017",7.13,7.74,7.08,7.58,"28,740,500","727,192,000" +"Nov 16, 2017",7.72,7.72,7.10,7.16,"25,723,800","787,988,000" +"Nov 15, 2017",7.87,8.04,7.31,7.72,"29,403,800","803,044,000" +"Nov 14, 2017",7.55,7.89,7.27,7.84,"25,075,600","770,372,000" +"Nov 13, 2017",6.60,7.70,6.60,7.57,"45,628,000","673,886,000" +"Nov 12, 2017",7.29,7.32,6.14,6.59,"40,913,300","743,945,000" +"Nov 11, 2017",6.99,7.54,6.88,7.30,"26,845,400","713,386,000" +"Nov 10, 2017",8.04,8.09,6.78,7.01,"43,885,700","820,786,000" +"Nov 09, 2017",7.67,8.44,7.57,8.03,"53,112,900","782,537,000" +"Nov 08, 2017",6.34,8.36,6.33,7.70,"83,658,200","646,493,000" +"Nov 07, 2017",6.52,6.67,6.16,6.33,"17,428,900","665,398,000" +"Nov 06, 2017",6.28,6.68,6.22,6.48,"21,223,900","617,414,000" +"Nov 05, 2017",6.44,6.49,6.17,6.29,"12,819,400","633,214,000" +"Nov 04, 2017",6.72,6.77,6.38,6.45,"16,963,100","660,838,000" +"Nov 03, 2017",6.23,6.78,6.15,6.73,"27,548,300","612,383,000" +"Nov 02, 2017",6.05,6.67,5.55,6.23,"55,264,500","594,839,000" +"Nov 01, 2017",6.83,6.96,6.05,6.05,"37,953,700","671,068,000" +"Oct 31, 2017",7.23,7.29,6.84,6.84,"21,797,300","710,488,000" +"Oct 30, 2017",7.28,7.40,7.13,7.25,"14,224,900","715,973,000" +"Oct 29, 2017",7.16,7.44,7.15,7.30,"18,076,000","703,486,000" +"Oct 28, 2017",7.49,7.54,7.17,7.18,"17,242,600","736,331,000" +"Oct 27, 2017",7.65,8.12,7.42,7.46,"28,704,900","751,745,000" +"Oct 26, 2017",7.66,7.80,7.48,7.65,"19,134,300","752,636,000" +"Oct 25, 2017",8.12,8.14,7.56,7.62,"20,363,000","798,130,000" +"Oct 24, 2017",7.59,8.70,7.38,8.13,"54,151,300","746,181,000" +"Oct 23, 2017",7.65,7.66,7.12,7.61,"17,684,200","752,139,000" +"Oct 22, 2017",7.37,7.78,7.36,7.67,"19,588,000","724,177,000" +"Oct 21, 2017",7.31,7.46,6.99,7.37,"19,448,800","718,401,000" +"Oct 20, 2017",7.90,7.91,7.29,7.31,"20,554,400","776,825,000" +"Oct 19, 2017",7.82,8.08,7.68,7.92,"14,064,200","769,045,000" +"Oct 18, 2017",7.97,8.08,7.66,7.84,"20,915,200","783,502,000" +"Oct 17, 2017",7.86,8.24,7.69,7.99,"23,177,500","772,486,000" +"Oct 16, 2017",8.00,8.10,7.60,7.85,"19,951,300","786,681,000" +"Oct 15, 2017",8.03,8.24,7.67,7.97,"23,508,300","789,379,000" +"Oct 14, 2017",8.31,8.38,7.99,8.03,"20,284,600","816,802,000" +"Oct 13, 2017",8.19,8.68,7.98,8.30,"33,908,900","805,549,000" +"Oct 12, 2017",9.26,9.53,8.18,8.20,"49,996,900","910,544,000" +"Oct 11, 2017",8.12,9.42,8.12,9.26,"57,741,200","798,713,000" +"Oct 10, 2017",7.49,8.39,7.28,8.09,"27,542,200","736,231,000" +"Oct 09, 2017",7.78,8.10,7.03,7.50,"34,823,600","765,067,000" +"Oct 08, 2017",8.54,8.61,7.62,7.70,"27,120,900","839,543,000" +"Oct 07, 2017",8.66,8.69,8.14,8.54,"18,207,700","851,803,000" +"Oct 06, 2017",8.82,8.89,8.49,8.66,"13,957,500","866,972,000" +"Oct 05, 2017",8.67,8.97,8.23,8.80,"19,715,100","852,239,000" +"Oct 04, 2017",9.26,9.27,8.60,8.66,"19,933,100","909,963,000" +"Oct 03, 2017",9.19,9.27,8.53,9.24,"35,595,500","903,903,000" +"Oct 02, 2017",9.82,9.99,9.07,9.20,"36,673,900","965,225,000" +"Oct 01, 2017",10.11,10.15,9.57,9.82,"21,494,500","994,233,000" +"Sep 30, 2017",9.74,10.27,9.68,10.12,"26,871,400","957,899,000" +"Sep 29, 2017",10.47,10.58,9.19,9.75,"51,306,900","1,029,050,000" +"Sep 28, 2017",10.35,11.48,10.07,10.49,"66,693,200","1,017,090,000" +"Sep 27, 2017",9.78,10.52,9.77,10.34,"38,915,800","961,863,000" +"Sep 26, 2017",10.01,10.27,9.69,9.76,"26,920,700","984,356,000" +"Sep 25, 2017",8.66,10.38,8.63,10.00,"59,857,600","851,863,000" +"Sep 24, 2017",9.01,9.12,8.53,8.66,"19,730,500","885,388,000" +"Sep 23, 2017",8.66,9.36,8.43,9.03,"28,436,100","851,587,000" +"Sep 22, 2017",8.13,8.96,7.93,8.65,"42,277,500","799,239,000" +"Sep 21, 2017",9.12,9.39,7.75,8.12,"51,911,500","897,056,000" +"Sep 20, 2017",9.92,9.95,9.11,9.11,"36,072,700","975,691,000" +"Sep 19, 2017",11.00,11.03,9.68,9.92,"38,392,200","1,081,420,000" +"Sep 18, 2017",9.88,11.34,9.88,10.98,"54,086,300","971,499,000" +"Sep 17, 2017",9.90,10.31,8.98,9.87,"40,154,600","973,696,000" +"Sep 16, 2017",9.96,10.65,9.34,9.93,"66,155,100","979,204,000" +"Sep 15, 2017",8.13,10.39,6.57,9.95,"156,528,000","798,813,000" +"Sep 14, 2017",10.58,11.06,7.67,8.08,"95,558,500","1,040,220,000" +"Sep 13, 2017",11.68,11.70,9.55,10.61,"85,896,500","1,148,450,000" +"Sep 12, 2017",11.37,13.45,11.21,11.59,"130,591,000","1,117,370,000" +"Sep 11, 2017",11.42,11.98,11.09,11.33,"37,733,800","1,122,960,000" +"Sep 10, 2017",12.29,12.29,10.76,11.40,"53,265,800","1,207,860,000" +"Sep 09, 2017",11.38,12.22,10.88,12.22,"63,245,300","1,118,990,000" +"Sep 08, 2017",12.91,13.39,10.66,11.45,"99,091,800","1,268,790,000" +"Sep 07, 2017",11.65,13.53,10.77,12.87,"153,192,000","1,145,440,000" +"Sep 06, 2017",10.96,11.79,10.49,11.64,"95,001,000","1,077,300,000" +"Sep 05, 2017",8.68,11.28,7.60,10.98,"111,430,000","852,870,000" +"Sep 04, 2017",10.55,10.55,7.31,8.78,"159,979,000","1,037,440,000" +"Sep 03, 2017",10.79,11.37,9.64,10.57,"68,616,800","1,060,760,000" +"Sep 02, 2017",11.99,11.99,9.96,10.80,"93,561,000","1,178,610,000" +"Sep 01, 2017",11.73,12.52,11.63,11.97,"91,962,400","1,153,390,000" +"Aug 31, 2017",11.17,12.08,10.78,11.74,"89,710,200","1,098,470,000" +"Aug 30, 2017",9.49,11.67,9.30,11.07,"194,613,000","932,958,000" +"Aug 29, 2017",8.58,9.62,8.45,9.46,"86,155,000","843,249,000" +"Aug 28, 2017",8.33,8.93,8.15,8.59,"52,390,300","819,005,000" +"Aug 27, 2017",8.29,8.37,8.03,8.33,"22,915,000","815,412,000" +"Aug 26, 2017",8.26,8.33,7.85,8.28,"25,661,900","812,289,000" +"Aug 25, 2017",8.38,8.46,8.04,8.27,"24,205,300","823,620,000" +"Aug 24, 2017",8.20,8.39,7.97,8.37,"31,284,200","806,267,000" +"Aug 23, 2017",7.61,8.66,7.58,8.24,"64,455,600","748,515,000" +"Aug 22, 2017",7.67,7.76,6.96,7.62,"41,423,400","753,880,000" +"Aug 21, 2017",8.45,8.60,7.34,7.67,"71,569,400","830,536,000" +"Aug 20, 2017",7.76,8.84,7.17,8.44,"74,687,700","762,542,000" +"Aug 19, 2017",7.31,7.93,6.42,7.80,"70,997,400","718,510,000" +"Aug 18, 2017",8.40,8.45,6.32,7.34,"104,224,000","825,591,000" +"Aug 17, 2017",8.89,9.47,8.29,8.40,"131,488,000","873,548,000" +"Aug 16, 2017",6.67,9.02,6.67,8.87,"204,580,000","655,537,000" +"Aug 15, 2017",6.94,7.05,6.16,6.69,"67,045,700","682,506,000" +"Aug 14, 2017",6.88,7.38,6.25,7.02,"85,191,300","676,804,000" +"Aug 13, 2017",6.18,7.53,5.36,6.94,"128,909,000","607,772,000" +"Aug 12, 2017",7.20,7.40,5.83,6.19,"87,590,300","707,779,000" +"Aug 11, 2017",5.96,7.81,5.41,7.23,"200,287,000","586,021,000" +"Aug 10, 2017",3.41,6.36,3.38,5.93,"234,693,000","335,183,000" +"Aug 09, 2017",3.62,3.68,3.26,3.45,"24,783,900","355,440,000" +"Aug 08, 2017",3.15,3.76,3.07,3.61,"49,778,700","309,766,000" +"Aug 07, 2017",2.70,3.25,2.63,3.15,"34,417,900","265,138,000" +"Aug 06, 2017",3.62,3.62,2.59,2.75,"39,669,900","356,183,000" +"Aug 05, 2017",2.79,3.73,2.74,3.61,"95,593,700","274,109,000" +"Aug 04, 2017",1.95,2.79,1.94,2.76,"44,051,500","192,003,000" +"Aug 03, 2017",1.38,2.03,1.37,1.96,"18,348,800","135,528,000" +"Aug 02, 2017",1.34,1.39,1.29,1.38,"3,708,080","131,707,000" +"Aug 01, 2017",1.22,1.37,1.18,1.33,"4,360,060","120,415,000" +"Jul 31, 2017",1.20,1.26,1.17,1.23,"2,153,100","118,309,000" +"Jul 30, 2017",1.27,1.31,1.19,1.21,"1,749,290","124,645,000" +"Jul 29, 2017",1.19,1.29,1.11,1.28,"2,651,230","116,968,000" +"Jul 28, 2017",1.38,1.39,1.12,1.19,"5,438,700","135,475,000" +"Jul 27, 2017",1.21,1.41,1.20,1.38,"5,379,280","118,718,000" +"Jul 26, 2017",1.23,1.29,1.10,1.21,"4,740,910","121,110,000" +"Jul 25, 2017",1.53,1.55,1.12,1.23,"8,132,390","150,667,000" +"Jul 24, 2017",1.51,1.61,1.31,1.52,"12,526,000","148,581,000" +"Jul 23, 2017",0.878973,1.59,0.850754,1.53,"15,198,100","86,413,600" +"Jul 22, 2017",0.742038,0.886832,0.739422,0.878662,"3,596,130","72,951,200" +"Jul 21, 2017",0.669754,0.786582,0.632858,0.753032,"2,140,420","65,844,800" +"Jul 20, 2017",0.596119,0.717632,0.596119,0.659447,"3,376,440","58,605,700" +"Jul 19, 2017",0.759290,0.797288,0.568905,0.583911,"4,236,020","74,647,300" +"Jul 18, 2017",0.574224,0.894874,0.565539,0.759819,"8,394,650","56,453,100" +"Jul 17, 2017",0.381684,0.598633,0.379345,0.582786,"4,273,090","37,524,100" +"Jul 16, 2017",0.431081,0.494342,0.319695,0.384906,"1,743,630","42,380,400" +"Jul 15, 2017",0.586446,0.652156,0.433351,0.433351,"1,552,730",- +"Jul 14, 2017",0.534731,0.775406,0.500232,0.582480,"750,698",- diff --git a/data/qtum_price.csv b/data/qtum_price.csv new file mode 100644 index 0000000..9992533 --- /dev/null +++ b/data/qtum_price.csv @@ -0,0 +1,274 @@ +Date,Open,High,Low,Close,Volume,Market Cap +"Feb 20, 2018",32.72,33.41,31.02,31.11,"203,359,000","2,417,680,000" +"Feb 19, 2018",31.41,32.93,31.19,32.66,"197,224,000","2,321,060,000" +"Feb 18, 2018",33.47,33.68,29.97,31.24,"181,070,000","2,473,010,000" +"Feb 17, 2018",33.17,33.69,32.67,33.56,"178,525,000","2,450,940,000" +"Feb 16, 2018",33.03,33.95,31.99,33.02,"166,522,000","2,440,380,000" +"Feb 15, 2018",32.42,33.53,31.91,33.06,"222,910,000","2,394,940,000" +"Feb 14, 2018",30.04,32.62,29.99,32.55,"334,300,000","2,219,240,000" +"Feb 13, 2018",30.21,30.46,28.55,30.11,"242,714,000","2,231,570,000" +"Feb 12, 2018",27.58,30.81,27.58,30.13,"212,954,000","2,037,250,000" +"Feb 11, 2018",30.21,30.21,26.26,27.48,"258,212,000","2,231,910,000" +"Feb 10, 2018",30.83,34.59,29.09,30.27,"421,275,000","2,277,460,000" +"Feb 09, 2018",27.79,31.59,25.98,31.16,"618,154,000","2,052,790,000" +"Feb 08, 2018",21.95,27.38,21.95,26.48,"276,759,000","1,621,640,000" +"Feb 07, 2018",24.09,24.53,20.99,21.78,"238,850,000","1,779,020,000" +"Feb 06, 2018",20.93,24.32,16.67,24.05,"386,634,000","1,545,600,000" +"Feb 05, 2018",26.24,26.76,19.64,20.54,"200,730,000","1,937,850,000" +"Feb 04, 2018",29.72,30.68,25.38,26.19,"219,327,000","2,195,080,000" +"Feb 03, 2018",30.39,31.62,25.77,29.93,"305,047,000","2,244,470,000" +"Feb 02, 2018",35.56,35.56,22.31,30.26,"566,508,000","2,626,060,000" +"Feb 01, 2018",42.10,42.10,34.71,35.68,"371,498,000","3,108,800,000" +"Jan 31, 2018",37.30,42.38,34.62,42.12,"437,472,000","2,754,250,000" +"Jan 30, 2018",43.60,43.64,36.71,37.33,"275,840,000","3,219,350,000" +"Jan 29, 2018",43.84,45.51,42.33,43.41,"412,998,000","3,236,940,000" +"Jan 28, 2018",39.74,44.08,39.74,43.76,"346,952,000","2,934,440,000" +"Jan 27, 2018",39.77,40.48,38.15,39.58,"228,016,000","2,936,640,000" +"Jan 26, 2018",40.41,41.73,35.83,39.70,"378,512,000","2,983,480,000" +"Jan 25, 2018",40.93,41.98,39.68,40.72,"330,419,000","3,021,830,000" +"Jan 24, 2018",39.05,42.40,38.25,40.51,"412,605,000","2,883,110,000" +"Jan 23, 2018",40.03,41.09,35.62,39.15,"455,691,000","2,955,640,000" +"Jan 22, 2018",43.19,43.95,36.59,39.97,"665,031,000","3,188,600,000" +"Jan 21, 2018",51.71,51.79,40.91,42.82,"1,472,770,000","3,817,440,000" +"Jan 20, 2018",39.22,51.26,39.11,51.26,"1,389,340,000","2,895,050,000" +"Jan 19, 2018",36.97,41.46,36.19,39.19,"594,885,000","2,728,690,000" +"Jan 18, 2018",36.05,39.91,34.23,37.37,"731,389,000","2,661,040,000" +"Jan 17, 2018",35.54,37.99,27.63,36.47,"1,005,590,000","2,623,560,000" +"Jan 16, 2018",52.23,52.23,28.97,36.03,"976,913,000","3,855,430,000" +"Jan 15, 2018",54.07,58.28,52.18,52.58,"1,558,480,000","3,990,880,000" +"Jan 14, 2018",54.83,55.07,48.35,54.08,"758,722,000","4,046,680,000" +"Jan 13, 2018",50.45,56.27,50.37,54.70,"881,216,000","3,723,670,000" +"Jan 12, 2018",46.01,51.92,44.42,50.41,"764,812,000","3,395,810,000" +"Jan 11, 2018",53.65,53.83,43.68,45.75,"732,454,000","3,959,310,000" +"Jan 10, 2018",53.42,56.36,49.90,54.08,"853,001,000","3,942,310,000" +"Jan 09, 2018",55.78,58.38,52.09,53.21,"837,431,000","4,116,560,000" +"Jan 08, 2018",86.17,89.11,49.96,55.98,"1,023,570,000","6,358,230,000" +"Jan 07, 2018",94.06,106.88,83.57,85.77,"1,707,140,000","6,940,930,000" +"Jan 06, 2018",62.95,105.41,59.95,94.67,"1,998,570,000","4,644,760,000" +"Jan 05, 2018",57.39,70.89,54.79,62.70,"1,356,740,000","4,234,740,000" +"Jan 04, 2018",59.06,61.48,55.95,57.47,"744,457,000","4,357,860,000" +"Jan 03, 2018",60.54,61.01,57.29,59.09,"673,650,000","4,466,390,000" +"Jan 02, 2018",61.19,62.46,59.75,60.72,"597,468,000","4,514,720,000" +"Jan 01, 2018",62.31,64.08,59.87,60.88,"708,818,000","4,597,210,000" +"Dec 31, 2017",60.20,65.01,59.20,62.40,"690,938,000","4,441,130,000" +"Dec 30, 2017",58.68,67.69,54.36,60.49,"1,203,780,000","4,329,060,000" +"Dec 29, 2017",56.35,60.47,53.33,58.71,"876,085,000","4,156,560,000" +"Dec 28, 2017",54.44,56.64,46.41,56.23,"838,698,000","4,015,530,000" +"Dec 27, 2017",55.76,56.39,52.72,54.11,"539,542,000","4,113,280,000" +"Dec 26, 2017",58.22,59.99,55.42,55.95,"652,554,000","4,294,180,000" +"Dec 25, 2017",54.00,59.79,51.23,58.09,"976,115,000","3,982,900,000" +"Dec 24, 2017",56.71,57.37,49.00,53.64,"692,470,000","4,182,730,000" +"Dec 23, 2017",50.84,60.20,50.71,57.26,"913,925,000","3,749,710,000" +"Dec 22, 2017",63.27,63.27,36.35,49.48,"1,101,630,000","4,665,870,000" +"Dec 21, 2017",63.82,69.24,56.87,62.23,"905,593,000","4,706,660,000" +"Dec 20, 2017",67.72,69.07,57.71,63.64,"1,025,680,000","4,994,350,000" +"Dec 19, 2017",51.96,77.75,51.30,67.75,"2,134,470,000","3,831,880,000" +"Dec 18, 2017",29.66,56.06,27.84,51.85,"2,427,870,000","2,187,330,000" +"Dec 17, 2017",29.19,30.30,28.63,29.62,"399,361,000","2,152,090,000" +"Dec 16, 2017",30.15,31.53,28.48,29.00,"609,254,000","2,222,900,000" +"Dec 15, 2017",20.68,32.65,17.69,30.54,"1,227,400,000","1,524,900,000" +"Dec 14, 2017",17.16,20.63,17.02,20.48,"389,613,000","1,264,910,000" +"Dec 13, 2017",14.81,19.29,14.80,17.31,"541,413,000","1,091,760,000" +"Dec 12, 2017",13.57,15.12,13.28,14.76,"253,559,000","1,000,140,000" +"Dec 11, 2017",11.02,14.60,11.00,13.55,"218,917,000","812,116,000" +"Dec 10, 2017",12.09,12.09,10.74,11.05,"106,888,000","891,217,000" +"Dec 09, 2017",12.77,12.77,11.54,12.08,"124,125,000","941,021,000" +"Dec 08, 2017",12.53,13.06,11.99,12.79,"153,972,000","923,477,000" +"Dec 07, 2017",11.95,14.93,11.67,12.56,"262,721,000","880,877,000" +"Dec 06, 2017",13.12,13.14,11.86,11.96,"136,931,000","967,196,000" +"Dec 05, 2017",13.69,13.95,13.08,13.08,"106,446,000","1,009,240,000" +"Dec 04, 2017",13.15,14.00,12.68,13.62,"139,016,000","968,910,000" +"Dec 03, 2017",13.03,13.68,12.49,13.15,"101,683,000","959,947,000" +"Dec 02, 2017",13.15,13.45,12.55,13.00,"106,410,000","969,375,000" +"Dec 01, 2017",12.87,13.28,12.13,13.16,"77,540,700","948,229,000" +"Nov 30, 2017",12.49,13.53,11.44,12.95,"116,134,000","920,799,000" +"Nov 29, 2017",15.44,15.44,12.27,12.45,"169,681,000","1,137,980,000" +"Nov 28, 2017",14.76,15.90,14.60,15.49,"248,416,000","1,087,670,000" +"Nov 27, 2017",14.69,14.95,14.22,14.79,"141,497,000","1,082,680,000" +"Nov 26, 2017",14.51,15.01,14.23,14.79,"115,807,000","1,068,960,000" +"Nov 25, 2017",14.37,14.82,14.09,14.49,"143,624,000","1,059,050,000" +"Nov 24, 2017",13.95,14.43,13.54,14.43,"153,144,000","1,027,570,000" +"Nov 23, 2017",14.22,14.22,13.81,13.95,"116,380,000","1,047,380,000" +"Nov 22, 2017",14.05,14.26,13.85,14.20,"91,778,300","1,035,430,000" +"Nov 21, 2017",14.80,14.94,13.46,14.15,"158,550,000","1,090,630,000" +"Nov 20, 2017",14.00,15.30,14.00,14.77,"160,773,000","1,031,670,000" +"Nov 19, 2017",14.01,14.11,13.66,14.03,"61,181,300","1,032,340,000" +"Nov 18, 2017",13.52,14.16,13.12,14.02,"116,168,000","996,077,000" +"Nov 17, 2017",12.83,13.37,12.55,13.37,"109,115,000","945,173,000" +"Nov 16, 2017",11.68,13.90,11.63,12.89,"317,008,000","860,619,000" +"Nov 15, 2017",11.54,11.74,11.50,11.72,"43,757,700","849,764,000" +"Nov 14, 2017",11.41,11.69,11.23,11.60,"73,833,600","840,602,000" +"Nov 13, 2017",11.10,11.51,11.09,11.42,"73,428,300","817,728,000" +"Nov 12, 2017",11.59,11.66,10.89,11.11,"116,105,000","853,805,000" +"Nov 11, 2017",11.30,12.17,11.30,11.65,"113,139,000","832,533,000" +"Nov 10, 2017",11.97,12.31,11.07,11.29,"131,906,000","881,364,000" +"Nov 09, 2017",11.88,12.45,11.73,11.94,"116,434,000","874,753,000" +"Nov 08, 2017",11.18,12.12,10.99,11.91,"196,034,000","823,231,000" +"Nov 07, 2017",10.32,11.45,10.32,11.21,"122,951,000","760,320,000" +"Nov 06, 2017",10.13,11.18,10.06,10.44,"116,937,000","745,802,000" +"Nov 05, 2017",10.04,10.43,9.96,10.13,"49,288,500","739,113,000" +"Nov 04, 2017",10.31,10.40,9.82,10.05,"35,477,100","759,110,000" +"Nov 03, 2017",9.77,10.42,9.70,10.38,"55,018,600","719,701,000" +"Nov 02, 2017",9.95,10.04,9.35,9.80,"54,501,600","732,691,000" +"Nov 01, 2017",10.41,10.41,9.92,9.93,"26,591,700","766,698,000" +"Oct 31, 2017",10.38,10.88,10.35,10.45,"43,306,600","764,029,000" +"Oct 30, 2017",10.39,10.48,10.29,10.39,"21,781,900","765,031,000" +"Oct 29, 2017",10.19,10.54,10.18,10.42,"40,119,600","750,443,000" +"Oct 28, 2017",10.33,10.38,10.18,10.21,"23,588,200","760,135,000" +"Oct 27, 2017",10.56,10.63,10.26,10.30,"27,344,700","777,594,000" +"Oct 26, 2017",10.66,10.79,10.45,10.57,"26,461,700","784,784,000" +"Oct 25, 2017",10.78,10.92,10.37,10.65,"48,104,100","793,779,000" +"Oct 24, 2017",9.96,11.46,9.52,10.76,"118,813,000","733,399,000" +"Oct 23, 2017",10.59,10.60,9.75,9.96,"50,654,800","779,244,000" +"Oct 22, 2017",10.97,11.06,10.56,10.63,"33,890,300","807,214,000" +"Oct 21, 2017",11.25,11.35,10.50,10.91,"56,075,000","828,306,000" +"Oct 20, 2017",12.10,15.12,11.19,11.30,"304,281,000","890,682,000" +"Oct 19, 2017",11.46,12.22,11.35,12.07,"49,308,300","688,986,000" +"Oct 18, 2017",12.04,12.04,10.78,11.49,"53,960,300","710,326,000" +"Oct 17, 2017",11.48,12.27,11.03,12.05,"57,046,400","677,311,000" +"Oct 16, 2017",10.46,11.65,10.23,11.49,"37,568,400","616,895,000" +"Oct 15, 2017",10.64,10.66,10.09,10.44,"22,057,700","627,948,000" +"Oct 14, 2017",11.26,11.45,10.62,10.63,"17,709,400","664,129,000" +"Oct 13, 2017",11.30,11.30,10.31,11.25,"44,760,500","666,714,000" +"Oct 12, 2017",12.13,12.21,11.29,11.29,"31,335,300","715,782,000" +"Oct 11, 2017",12.04,12.29,11.87,12.13,"28,771,600","710,230,000" +"Oct 10, 2017",12.04,12.54,11.55,12.08,"50,232,800","710,536,000" +"Oct 09, 2017",11.14,12.49,10.96,12.07,"57,974,000","657,304,000" +"Oct 08, 2017",11.96,12.11,11.14,11.14,"34,305,900","705,791,000" +"Oct 07, 2017",11.67,11.94,11.51,11.94,"19,498,800","688,284,000" +"Oct 06, 2017",11.87,11.91,11.50,11.69,"23,341,500","700,544,000" +"Oct 05, 2017",11.60,11.98,10.82,11.86,"67,610,800","684,358,000" +"Oct 04, 2017",12.16,12.28,11.51,11.63,"77,387,000","717,223,000" +"Oct 03, 2017",11.91,12.12,10.78,12.12,"95,756,400","702,872,000" +"Oct 02, 2017",12.36,12.38,11.43,11.88,"69,789,000","729,062,000" +"Oct 01, 2017",11.59,12.61,11.58,12.34,"162,762,000","683,566,000" +"Sep 30, 2017",9.77,11.65,9.75,11.59,"141,320,000","576,371,000" +"Sep 29, 2017",9.96,10.00,9.15,9.77,"79,526,300","587,845,000" +"Sep 28, 2017",9.95,10.10,9.06,9.93,"95,333,300","586,983,000" +"Sep 27, 2017",9.37,9.90,9.35,9.90,"59,847,700","552,811,000" +"Sep 26, 2017",9.38,10.30,9.17,9.34,"104,988,000","553,598,000" +"Sep 25, 2017",8.03,9.60,8.03,9.36,"82,385,100","473,818,000" +"Sep 24, 2017",8.10,8.28,7.79,8.04,"28,266,800","477,945,000" +"Sep 23, 2017",7.70,8.21,7.48,8.11,"40,760,800","454,162,000" +"Sep 22, 2017",7.34,7.91,7.27,7.68,"42,861,600","433,000,000" +"Sep 21, 2017",8.77,8.81,7.34,7.38,"38,239,000","517,612,000" +"Sep 20, 2017",8.92,9.05,8.47,8.79,"38,916,900","526,414,000" +"Sep 19, 2017",9.65,9.70,8.75,8.91,"66,250,600","569,633,000" +"Sep 18, 2017",8.31,10.51,8.31,9.62,"167,586,000","490,417,000" +"Sep 17, 2017",8.19,8.79,7.59,8.27,"69,847,200","482,927,000" +"Sep 16, 2017",8.49,8.97,7.44,8.25,"97,992,200","500,809,000" +"Sep 15, 2017",7.72,9.31,5.91,8.47,"242,984,000","455,212,000" +"Sep 14, 2017",11.94,12.18,7.60,7.60,"137,040,000","704,415,000" +"Sep 13, 2017",13.45,13.53,11.60,11.94,"185,348,000","793,825,000" +"Sep 12, 2017",14.38,15.31,12.86,13.51,"156,187,000","848,364,000" +"Sep 11, 2017",12.64,14.79,12.55,14.28,"165,283,000","745,787,000" +"Sep 10, 2017",13.27,13.34,11.38,12.78,"172,687,000","783,150,000" +"Sep 09, 2017",13.40,13.63,12.46,13.32,"99,008,100","790,322,000" +"Sep 08, 2017",14.74,16.07,12.44,13.50,"294,169,000","869,878,000" +"Sep 07, 2017",11.40,14.77,10.69,14.74,"195,986,000","672,888,000" +"Sep 06, 2017",11.73,12.49,10.34,11.40,"141,347,000","691,921,000" +"Sep 05, 2017",11.07,12.07,8.77,11.71,"218,917,000","653,177,000" +"Sep 04, 2017",15.29,15.44,10.22,10.98,"161,203,000","902,407,000" +"Sep 03, 2017",16.41,16.74,14.19,15.29,"98,105,400","967,971,000" +"Sep 02, 2017",18.26,19.06,15.51,16.39,"123,479,000","1,077,370,000" +"Sep 01, 2017",17.30,18.47,16.94,18.26,"73,618,500","1,020,980,000" +"Aug 31, 2017",16.72,18.08,16.69,17.30,"76,872,500","986,295,000" +"Aug 30, 2017",19.05,19.05,14.58,16.84,"145,512,000","1,124,200,000" +"Aug 29, 2017",16.28,20.04,16.28,19.15,"216,784,000","960,486,000" +"Aug 28, 2017",15.66,16.35,14.86,16.24,"82,850,200","923,722,000" +"Aug 27, 2017",15.42,15.86,14.74,15.70,"56,474,400","909,788,000" +"Aug 26, 2017",13.26,15.89,12.97,15.41,"88,172,500","782,374,000" +"Aug 25, 2017",13.75,13.85,12.85,13.32,"26,327,100","811,035,000" +"Aug 24, 2017",11.87,14.13,11.64,13.78,"72,955,500","700,167,000" +"Aug 23, 2017",11.05,12.47,11.04,11.90,"36,722,000","651,839,000" +"Aug 22, 2017",11.20,11.41,10.17,11.06,"25,086,300","660,585,000" +"Aug 21, 2017",11.80,11.87,10.82,11.23,"29,380,800","696,434,000" +"Aug 20, 2017",11.54,12.35,10.82,11.79,"40,638,800","680,885,000" +"Aug 19, 2017",11.62,12.36,9.69,11.64,"54,327,300","685,316,000" +"Aug 18, 2017",13.09,13.09,11.00,11.63,"43,226,400","772,302,000" +"Aug 17, 2017",14.36,14.37,12.82,13.06,"50,489,100","847,017,000" +"Aug 16, 2017",14.67,15.42,14.15,14.35,"59,126,000","865,463,000" +"Aug 15, 2017",15.01,15.30,13.83,14.68,"62,353,100","885,415,000" +"Aug 14, 2017",15.10,17.16,14.36,15.06,"103,750,000","890,836,000" +"Aug 13, 2017",13.92,15.84,12.79,15.17,"75,650,500","821,280,000" +"Aug 12, 2017",14.73,15.47,12.85,13.90,"59,321,200","868,962,000" +"Aug 11, 2017",15.63,16.36,14.33,14.73,"91,215,900","922,433,000" +"Aug 10, 2017",12.55,16.99,12.42,15.77,"133,259,000","740,715,000" +"Aug 09, 2017",11.49,12.63,11.07,12.55,"52,016,000","677,866,000" +"Aug 08, 2017",12.64,12.74,10.84,11.50,"63,155,600","746,010,000" +"Aug 07, 2017",10.03,12.84,9.88,12.65,"95,630,200","591,790,000" +"Aug 06, 2017",9.34,10.83,9.08,10.07,"54,977,800","550,855,000" +"Aug 05, 2017",8.22,9.52,7.80,9.38,"42,482,900","484,803,000" +"Aug 04, 2017",7.68,8.71,7.68,8.22,"31,879,600","452,969,000" +"Aug 03, 2017",6.42,7.86,6.17,7.65,"30,278,900","378,741,000" +"Aug 02, 2017",6.56,6.69,6.32,6.43,"11,978,000","387,234,000" +"Aug 01, 2017",6.12,6.67,5.74,6.49,"20,864,300","361,165,000" +"Jul 31, 2017",5.53,6.36,5.43,6.12,"13,123,400","326,029,000" +"Jul 30, 2017",5.77,5.84,5.46,5.53,"3,168,030","340,554,000" +"Jul 29, 2017",5.80,5.86,5.38,5.78,"5,188,990","342,217,000" +"Jul 28, 2017",6.23,6.31,5.74,5.75,"7,599,310","367,403,000" +"Jul 27, 2017",6.29,6.42,6.02,6.21,"10,757,800","370,867,000" +"Jul 26, 2017",6.14,6.49,5.28,6.26,"20,824,500","362,203,000" +"Jul 25, 2017",7.31,7.61,5.68,6.13,"22,782,500","372,639,000" +"Jul 24, 2017",6.67,7.30,6.46,7.26,"12,601,300","339,927,000" +"Jul 23, 2017",7.55,7.62,6.14,6.64,"23,752,700","385,277,000" +"Jul 22, 2017",7.81,7.99,7.48,7.52,"16,650,500","398,441,000" +"Jul 21, 2017",7.84,9.15,7.01,7.84,"48,210,600","399,824,000" +"Jul 20, 2017",5.69,7.68,5.69,7.59,"33,148,900","289,993,000" +"Jul 19, 2017",5.18,6.62,4.79,5.62,"29,526,300","264,087,000" +"Jul 18, 2017",4.41,5.35,4.27,5.18,"16,788,400","224,792,000" +"Jul 17, 2017",3.91,4.47,3.91,4.38,"7,531,300","199,276,000" +"Jul 16, 2017",3.93,4.24,3.71,3.93,"5,467,430","200,412,000" +"Jul 15, 2017",4.54,4.55,3.86,3.88,"6,403,170","231,785,000" +"Jul 14, 2017",5.11,5.18,4.47,4.53,"6,385,700","260,726,000" +"Jul 13, 2017",5.65,6.12,5.02,5.11,"8,076,010","288,266,000" +"Jul 12, 2017",4.67,5.69,4.36,5.59,"11,808,500",- +"Jul 11, 2017",5.23,5.42,3.89,4.82,"11,515,200",- +"Jul 10, 2017",6.42,6.75,5.03,5.38,"5,648,270",- +"Jul 09, 2017",6.91,7.58,6.35,6.36,"6,985,260",- +"Jul 08, 2017",6.90,7.11,5.64,6.86,"12,481,200",- +"Jul 07, 2017",8.73,8.75,6.67,6.87,"7,176,910",- +"Jul 06, 2017",8.44,9.35,7.95,8.75,"13,670,300",- +"Jul 05, 2017",9.33,9.33,7.96,8.30,"8,151,290",- +"Jul 04, 2017",9.24,9.94,8.92,9.27,"8,178,690",- +"Jul 03, 2017",9.33,10.08,8.56,9.19,"15,403,500",- +"Jul 02, 2017",10.41,10.41,8.18,9.45,"23,967,300",- +"Jul 01, 2017",11.96,12.12,10.37,10.39,"10,832,000",- +"Jun 30, 2017",12.46,12.57,11.66,12.03,"14,022,600",- +"Jun 29, 2017",14.09,14.09,12.33,12.48,"18,516,000",- +"Jun 28, 2017",14.68,15.68,12.97,13.83,"40,650,500",- +"Jun 27, 2017",12.27,15.19,11.94,14.47,"42,563,100",- +"Jun 26, 2017",14.96,14.96,10.64,12.61,"25,803,900",- +"Jun 25, 2017",16.34,16.70,14.36,14.92,"22,702,400",- +"Jun 24, 2017",16.80,18.85,16.02,16.35,"34,660,100",- +"Jun 23, 2017",12.13,18.58,11.97,16.99,"66,737,400",- +"Jun 22, 2017",11.92,12.45,11.74,12.10,"16,740,600",- +"Jun 21, 2017",11.40,12.55,11.38,11.83,"10,464,200",- +"Jun 20, 2017",10.57,12.88,10.44,11.49,"22,123,200",- +"Jun 19, 2017",10.49,11.30,10.26,10.59,"12,893,100",- +"Jun 18, 2017",11.25,11.29,10.40,10.58,"5,475,110",- +"Jun 17, 2017",11.24,11.45,11.02,11.25,"6,961,310",- +"Jun 16, 2017",11.11,11.73,10.69,11.29,"7,179,610",- +"Jun 15, 2017",11.80,11.80,9.80,11.11,"13,740,900",- +"Jun 14, 2017",12.40,13.01,11.29,11.77,"18,671,800",- +"Jun 13, 2017",11.06,12.52,10.97,12.42,"16,198,200",- +"Jun 12, 2017",11.77,11.82,10.87,10.96,"8,663,550",- +"Jun 11, 2017",11.36,12.23,11.10,11.76,"11,384,700",- +"Jun 10, 2017",11.75,12.10,11.12,11.33,"14,370,200",- +"Jun 09, 2017",12.35,13.12,11.30,11.74,"14,694,100",- +"Jun 08, 2017",10.92,12.54,10.26,12.35,"12,978,300",- +"Jun 07, 2017",11.57,11.86,10.93,10.97,"6,104,140",- +"Jun 06, 2017",10.98,12.02,10.17,11.50,"11,135,000",- +"Jun 05, 2017",12.13,12.58,10.88,11.17,"10,290,000",- +"Jun 04, 2017",12.73,12.78,11.34,12.15,"15,253,900",- +"Jun 03, 2017",13.17,13.70,11.39,12.54,"39,565,100",- +"Jun 02, 2017",7.86,13.60,7.86,13.46,"54,232,400",- +"Jun 01, 2017",4.86,8.37,4.78,7.79,"28,193,200",- +"May 31, 2017",4.61,4.88,4.50,4.86,"3,011,070",- +"May 30, 2017",4.62,5.07,4.53,4.65,"2,836,480",- +"May 29, 2017",4.64,4.88,4.36,4.60,"2,205,420",- +"May 28, 2017",4.86,5.06,4.19,4.62,"4,353,380",- +"May 27, 2017",4.05,4.53,3.19,4.53,"7,046,840",- +"May 26, 2017",4.66,5.33,3.39,4.10,"5,116,020",- +"May 25, 2017",6.19,6.29,4.57,4.66,"6,211,020",- +"May 24, 2017",6.42,6.76,5.68,6.19,"11,221,600",- diff --git a/data/ripple_price.csv b/data/ripple_price.csv new file mode 100644 index 0000000..93df069 --- /dev/null +++ b/data/ripple_price.csv @@ -0,0 +1,1663 @@ +Date,Open,High,Low,Close,Volume,Market Cap +"Feb 20, 2018",1.14,1.17,1.08,1.09,"806,673,000","44,648,100,000" +"Feb 19, 2018",1.12,1.17,1.12,1.14,"556,304,000","43,813,300,000" +"Feb 18, 2018",1.20,1.21,1.09,1.12,"1,113,650,000","46,997,500,000" +"Feb 17, 2018",1.14,1.22,1.13,1.20,"1,186,730,000","44,370,200,000" +"Feb 16, 2018",1.14,1.15,1.11,1.14,"568,339,000","44,663,300,000" +"Feb 15, 2018",1.14,1.16,1.11,1.15,"1,188,530,000","44,433,600,000" +"Feb 14, 2018",1.03,1.17,1.02,1.14,"1,457,600,000","40,026,500,000" +"Feb 13, 2018",1.08,1.08,1.01,1.03,"921,100,000","42,119,800,000" +"Feb 12, 2018",1.01,1.11,1.01,1.08,"1,756,290,000","39,262,700,000" +"Feb 11, 2018",1.07,1.08,0.929767,1.00,"2,555,310,000","41,635,500,000" +"Feb 10, 2018",0.947251,1.30,0.947251,1.07,"4,682,010,000","36,951,500,000" +"Feb 09, 2018",0.797140,0.954428,0.771540,0.954428,"1,690,340,000","31,095,800,000" +"Feb 08, 2018",0.729252,0.806970,0.722611,0.805263,"947,315,000","28,447,500,000" +"Feb 07, 2018",0.774576,0.805478,0.706950,0.723895,"1,133,370,000","30,215,600,000" +"Feb 06, 2018",0.705121,0.786004,0.588360,0.776393,"2,361,140,000","27,506,200,000" +"Feb 05, 2018",0.825943,0.833866,0.675827,0.691799,"1,286,180,000","32,219,400,000" +"Feb 04, 2018",0.913418,0.952947,0.796821,0.815703,"1,190,960,000","35,631,700,000" +"Feb 03, 2018",0.891992,0.974799,0.761635,0.924043,"1,988,960,000","34,795,900,000" +"Feb 02, 2018",0.960642,0.960642,0.635185,0.884784,"3,529,760,000","37,473,900,000" +"Feb 01, 2018",1.16,1.16,0.930378,0.962530,"1,410,420,000","44,971,500,000" +"Jan 31, 2018",1.13,1.19,1.04,1.16,"1,264,030,000","43,800,800,000" +"Jan 30, 2018",1.33,1.33,1.13,1.14,"1,134,640,000","51,452,400,000" +"Jan 29, 2018",1.40,1.41,1.30,1.32,"1,073,680,000","54,204,300,000" +"Jan 28, 2018",1.22,1.44,1.22,1.40,"1,327,360,000","47,412,500,000" +"Jan 27, 2018",1.22,1.24,1.19,1.22,"689,101,000","47,180,200,000" +"Jan 26, 2018",1.31,1.33,1.14,1.22,"2,037,570,000","50,706,400,000" +"Jan 25, 2018",1.36,1.38,1.29,1.31,"986,068,000","52,811,100,000" +"Jan 24, 2018",1.35,1.42,1.31,1.36,"1,853,440,000","52,380,100,000" +"Jan 23, 2018",1.35,1.43,1.20,1.34,"2,977,080,000","52,421,300,000" +"Jan 22, 2018",1.39,1.43,1.16,1.36,"2,642,510,000","53,909,800,000" +"Jan 21, 2018",1.58,1.58,1.34,1.38,"2,840,750,000","61,061,900,000" +"Jan 20, 2018",1.56,1.63,1.50,1.58,"2,346,450,000","60,543,000,000" +"Jan 19, 2018",1.58,1.70,1.50,1.55,"3,697,430,000","61,291,900,000" +"Jan 18, 2018",1.31,1.73,1.26,1.60,"9,110,440,000","50,577,100,000" +"Jan 17, 2018",1.18,1.38,0.897797,1.31,"7,251,210,000","45,854,700,000" +"Jan 16, 2018",1.68,1.70,0.909313,1.18,"5,687,960,000","65,018,400,000" +"Jan 15, 2018",1.86,1.90,1.67,1.68,"1,838,460,000","71,909,400,000" +"Jan 14, 2018",2.02,2.02,1.81,1.86,"1,978,200,000","78,195,800,000" +"Jan 13, 2018",2.05,2.12,1.98,2.02,"2,130,170,000","79,469,700,000" +"Jan 12, 2018",1.94,2.16,1.87,2.04,"3,330,810,000","75,172,500,000" +"Jan 11, 2018",1.98,2.25,1.62,1.95,"6,296,120,000","76,711,800,000" +"Jan 10, 2018",2.13,2.16,1.70,1.97,"4,833,640,000","82,511,000,000" +"Jan 09, 2018",2.44,2.53,1.98,2.10,"3,694,700,000","94,657,500,000" +"Jan 08, 2018",3.36,3.36,2.07,2.46,"3,315,260,000","130,302,000,000" +"Jan 07, 2018",3.09,3.49,3.08,3.38,"2,395,150,000","119,819,000,000" +"Jan 06, 2018",3.02,3.24,2.99,3.09,"2,777,560,000","117,033,000,000" +"Jan 05, 2018",3.30,3.56,2.83,3.05,"6,288,500,000","127,870,000,000" +"Jan 04, 2018",3.12,3.84,3.12,3.20,"8,103,660,000","120,763,000,000" +"Jan 03, 2018",2.46,3.28,2.44,3.11,"6,635,880,000","95,457,200,000" +"Jan 02, 2018",2.37,2.49,2.25,2.48,"3,171,010,000","91,791,800,000" +"Jan 01, 2018",2.30,2.39,2.15,2.39,"1,894,230,000","88,945,900,000" +"Dec 31, 2017",2.10,2.39,1.87,2.30,"4,642,080,000","81,162,600,000" +"Dec 30, 2017",2.20,2.85,2.04,2.16,"8,108,390,000","85,187,400,000" +"Dec 29, 2017",1.44,2.27,1.44,2.21,"7,545,740,000","55,767,500,000" +"Dec 28, 2017",1.39,1.50,1.26,1.43,"2,843,300,000","53,998,200,000" +"Dec 27, 2017",1.18,1.47,1.18,1.40,"2,854,260,000","45,875,700,000" +"Dec 26, 2017",1.12,1.19,1.09,1.19,"938,847,000","43,455,400,000" +"Dec 25, 2017",1.05,1.13,1.00,1.12,"686,014,000","40,506,000,000" +"Dec 24, 2017",1.18,1.18,0.911226,1.04,"754,959,000","45,541,100,000" +"Dec 23, 2017",1.17,1.21,1.08,1.17,"1,497,590,000","45,167,600,000" +"Dec 22, 2017",1.17,1.38,0.741013,1.14,"4,644,700,000","45,189,500,000" +"Dec 21, 2017",0.782515,1.24,0.782515,1.19,"3,626,110,000","30,314,000,000" +"Dec 20, 2017",0.787171,0.789044,0.730953,0.775964,"1,007,420,000","30,494,300,000" +"Dec 19, 2017",0.777447,0.863536,0.756724,0.791257,"1,449,670,000","30,117,600,000" +"Dec 18, 2017",0.728036,0.792014,0.689323,0.778407,"1,342,720,000","28,203,500,000" +"Dec 17, 2017",0.754125,0.765981,0.719929,0.728366,"805,200,000","29,214,200,000" +"Dec 16, 2017",0.755493,0.815923,0.741667,0.758642,"1,334,770,000","29,267,100,000" +"Dec 15, 2017",0.861760,0.861760,0.666114,0.756181,"3,194,210,000","33,383,900,000" +"Dec 14, 2017",0.470648,0.892267,0.466401,0.864263,"6,358,700,000","18,232,500,000" +"Dec 13, 2017",0.372689,0.513768,0.342964,0.471063,"2,738,760,000","14,437,600,000" +"Dec 12, 2017",0.252258,0.434102,0.250961,0.373541,"1,555,040,000","9,772,240,000" +"Dec 11, 2017",0.236574,0.252777,0.235804,0.251691,"176,101,000","9,164,670,000" +"Dec 10, 2017",0.245548,0.245548,0.229304,0.237333,"198,174,000","9,512,330,000" +"Dec 09, 2017",0.252162,0.255684,0.240073,0.244708,"205,289,000","9,768,540,000" +"Dec 08, 2017",0.223636,0.278673,0.222168,0.252125,"660,172,000","8,663,460,000" +"Dec 07, 2017",0.232623,0.233760,0.221340,0.222823,"275,205,000","9,011,630,000" +"Dec 06, 2017",0.245416,0.245705,0.227742,0.232544,"274,526,000","9,507,190,000" +"Dec 05, 2017",0.253598,0.253988,0.245234,0.246101,"174,591,000","9,815,990,000" +"Dec 04, 2017",0.252919,0.255362,0.247160,0.253571,"104,650,000","9,768,480,000" +"Dec 03, 2017",0.255530,0.263072,0.247391,0.252558,"134,710,000","9,869,310,000" +"Dec 02, 2017",0.255656,0.259218,0.250756,0.255492,"118,250,000","9,874,190,000" +"Dec 01, 2017",0.250352,0.258828,0.239438,0.255699,"182,992,000","9,669,290,000" +"Nov 30, 2017",0.246433,0.261524,0.229586,0.250878,"270,907,000","9,517,940,000" +"Nov 29, 2017",0.297867,0.297867,0.239409,0.243064,"541,178,000","11,504,500,000" +"Nov 28, 2017",0.254037,0.301084,0.253415,0.299152,"720,743,000","9,811,650,000" +"Nov 27, 2017",0.248305,0.254733,0.247861,0.253927,"196,735,000","9,590,240,000" +"Nov 26, 2017",0.252914,0.252914,0.248589,0.248818,"133,297,000","9,768,270,000" +"Nov 25, 2017",0.244178,0.255700,0.243584,0.252393,"212,593,000","9,430,850,000" +"Nov 24, 2017",0.242851,0.245388,0.238421,0.244642,"211,486,000","9,379,600,000" +"Nov 23, 2017",0.238991,0.250096,0.237304,0.242402,"240,685,000","9,230,520,000" +"Nov 22, 2017",0.232642,0.240848,0.232317,0.238859,"167,078,000","8,985,300,000" +"Nov 21, 2017",0.237978,0.240974,0.227200,0.233271,"217,851,000","9,191,390,000" +"Nov 20, 2017",0.231336,0.243430,0.230917,0.238759,"214,663,000","8,934,850,000" +"Nov 19, 2017",0.228140,0.236231,0.226037,0.231016,"193,808,000","8,811,410,000" +"Nov 18, 2017",0.226547,0.230399,0.222399,0.228627,"144,298,000","8,749,900,000" +"Nov 17, 2017",0.224768,0.239409,0.220273,0.226581,"397,071,000","8,681,190,000" +"Nov 16, 2017",0.212655,0.271790,0.209287,0.227107,"1,022,580,000","8,213,360,000" +"Nov 15, 2017",0.208937,0.213105,0.208058,0.212956,"100,294,000","8,069,730,000" +"Nov 14, 2017",0.203679,0.213693,0.203679,0.209825,"127,361,000","7,866,670,000" +"Nov 13, 2017",0.197472,0.204081,0.197456,0.203442,"132,567,000","7,608,890,000" +"Nov 12, 2017",0.210214,0.210214,0.195389,0.197339,"251,175,000","8,099,860,000" +"Nov 11, 2017",0.205948,0.214456,0.205459,0.210430,"134,503,000","7,935,490,000" +"Nov 10, 2017",0.218256,0.219068,0.205260,0.206483,"141,033,000","8,409,740,000" +"Nov 09, 2017",0.217911,0.221791,0.214866,0.217488,"147,917,000","8,396,440,000" +"Nov 08, 2017",0.210675,0.221458,0.208060,0.217437,"156,959,000","8,117,620,000" +"Nov 07, 2017",0.205103,0.211375,0.203978,0.210354,"114,073,000","7,902,920,000" +"Nov 06, 2017",0.201967,0.208662,0.201410,0.205990,"102,233,000","7,782,080,000" +"Nov 05, 2017",0.203274,0.205124,0.201117,0.202055,"46,959,000","7,832,450,000" +"Nov 04, 2017",0.208083,0.208479,0.202133,0.203750,"74,013,200","8,017,770,000" +"Nov 03, 2017",0.206205,0.228026,0.201728,0.208133,"373,402,000","7,945,410,000" +"Nov 02, 2017",0.194596,0.211848,0.183815,0.205861,"197,770,000","7,498,090,000" +"Nov 01, 2017",0.200247,0.201501,0.193613,0.194124,"67,921,000","7,715,840,000" +"Oct 31, 2017",0.202405,0.203778,0.200461,0.200558,"43,875,700","7,798,990,000" +"Oct 30, 2017",0.203076,0.204135,0.201946,0.202711,"34,835,100","7,824,820,000" +"Oct 29, 2017",0.201358,0.205209,0.200075,0.202785,"62,511,100","7,758,640,000" +"Oct 28, 2017",0.202592,0.203476,0.201401,0.201835,"26,864,900","7,806,200,000" +"Oct 27, 2017",0.203668,0.204492,0.201771,0.202785,"29,623,000","7,847,650,000" +"Oct 26, 2017",0.204444,0.206289,0.202660,0.203628,"38,193,100","7,877,530,000" +"Oct 25, 2017",0.207113,0.208237,0.201803,0.204604,"75,017,500","7,980,370,000" +"Oct 24, 2017",0.195567,0.217508,0.190455,0.206644,"220,081,000","7,535,480,000" +"Oct 23, 2017",0.203504,0.203919,0.190729,0.196928,"99,914,800","7,841,330,000" +"Oct 22, 2017",0.210958,0.211901,0.200722,0.204177,"75,849,500","8,128,520,000" +"Oct 21, 2017",0.210189,0.212381,0.200774,0.211016,"116,807,000","8,098,920,000" +"Oct 20, 2017",0.215086,0.223822,0.208754,0.210549,"182,704,000","8,287,600,000" +"Oct 19, 2017",0.218229,0.231790,0.208317,0.215150,"304,542,000","8,408,710,000" +"Oct 18, 2017",0.231216,0.238150,0.207265,0.218520,"354,225,000","8,909,100,000" +"Oct 17, 2017",0.256098,0.263147,0.222939,0.232064,"411,265,000","9,867,860,000" +"Oct 16, 2017",0.263386,0.291359,0.249010,0.256232,"963,158,000","10,148,700,000" +"Oct 15, 2017",0.257537,0.268419,0.249048,0.263983,"280,211,000","9,923,310,000" +"Oct 14, 2017",0.261150,0.267721,0.257320,0.257320,"211,160,000","10,062,500,000" +"Oct 13, 2017",0.248285,0.264250,0.238867,0.260489,"398,689,000","9,583,920,000" +"Oct 12, 2017",0.265046,0.267468,0.248414,0.248414,"245,004,000","10,230,900,000" +"Oct 11, 2017",0.260658,0.267843,0.259080,0.264439,"161,206,000","10,061,500,000" +"Oct 10, 2017",0.252825,0.266560,0.241193,0.260733,"384,049,000","9,758,310,000" +"Oct 09, 2017",0.278758,0.278758,0.240430,0.251825,"610,110,000","10,759,300,000" +"Oct 08, 2017",0.238312,0.279944,0.237532,0.279944,"529,838,000","9,198,180,000" +"Oct 07, 2017",0.233963,0.239336,0.233478,0.238610,"77,950,200","9,030,320,000" +"Oct 06, 2017",0.237726,0.242424,0.233533,0.234039,"167,492,000","9,115,310,000" +"Oct 05, 2017",0.215583,0.241023,0.215583,0.237016,"404,299,000","8,266,280,000" +"Oct 04, 2017",0.203218,0.217024,0.202647,0.214774,"123,573,000","7,792,170,000" +"Oct 03, 2017",0.203209,0.204808,0.198730,0.203318,"48,703,100","7,791,820,000" +"Oct 02, 2017",0.206077,0.206556,0.199444,0.202676,"77,412,300","7,901,790,000" +"Oct 01, 2017",0.197622,0.207185,0.196170,0.206532,"51,345,500","7,577,590,000" +"Sep 30, 2017",0.193824,0.199826,0.193497,0.197529,"54,729,300","7,431,970,000" +"Sep 29, 2017",0.196105,0.196203,0.187172,0.193606,"72,291,200","7,519,420,000" +"Sep 28, 2017",0.202532,0.203271,0.191344,0.196131,"117,962,000","7,765,860,000" +"Sep 27, 2017",0.185297,0.207687,0.185098,0.203299,"249,934,000","7,105,010,000" +"Sep 26, 2017",0.181968,0.191247,0.180085,0.186119,"70,000,700","6,977,340,000" +"Sep 25, 2017",0.175519,0.183665,0.174939,0.181487,"35,622,600","6,730,080,000" +"Sep 24, 2017",0.178175,0.178939,0.174165,0.175787,"20,566,500","6,831,900,000" +"Sep 23, 2017",0.173371,0.178672,0.171527,0.177882,"32,476,700","6,647,700,000" +"Sep 22, 2017",0.171567,0.175870,0.169291,0.173510,"37,244,700","6,578,530,000" +"Sep 21, 2017",0.180981,0.182109,0.171148,0.171754,"43,583,200","6,939,500,000" +"Sep 20, 2017",0.183710,0.186229,0.180333,0.182078,"34,521,600","7,044,160,000" +"Sep 19, 2017",0.189819,0.190680,0.181334,0.184041,"54,046,100","7,278,390,000" +"Sep 18, 2017",0.178309,0.190019,0.178309,0.189768,"88,397,900","6,837,060,000" +"Sep 17, 2017",0.178377,0.181121,0.171017,0.178393,"49,161,100","6,839,640,000" +"Sep 16, 2017",0.181925,0.187417,0.172279,0.179082,"84,495,200","6,975,690,000" +"Sep 15, 2017",0.165035,0.189184,0.150973,0.181358,"289,414,000","6,328,090,000" +"Sep 14, 2017",0.200427,0.202010,0.164167,0.164167,"152,533,000","7,685,140,000" +"Sep 13, 2017",0.209630,0.209674,0.196179,0.200778,"105,471,000","8,038,030,000" +"Sep 12, 2017",0.214860,0.220623,0.207608,0.209303,"94,519,500","8,238,550,000" +"Sep 11, 2017",0.212513,0.220057,0.210353,0.214441,"138,339,000","8,148,560,000" +"Sep 10, 2017",0.209606,0.216529,0.197605,0.213031,"117,091,000","8,037,080,000" +"Sep 09, 2017",0.211293,0.211892,0.206395,0.209995,"51,185,500","8,101,800,000" +"Sep 08, 2017",0.223615,0.224308,0.206103,0.211518,"151,329,000","8,574,260,000" +"Sep 07, 2017",0.226382,0.227210,0.219618,0.223640,"103,080,000","8,680,360,000" +"Sep 06, 2017",0.214951,0.226860,0.214805,0.226186,"163,297,000","8,242,060,000" +"Sep 05, 2017",0.205110,0.218674,0.190232,0.215189,"242,636,000","7,864,700,000" +"Sep 04, 2017",0.228781,0.228781,0.195960,0.204968,"239,613,000","8,772,340,000" +"Sep 03, 2017",0.227229,0.236443,0.218662,0.228811,"186,526,000","8,712,840,000" +"Sep 02, 2017",0.249348,0.249680,0.217774,0.226669,"329,928,000","9,560,940,000" +"Sep 01, 2017",0.255803,0.256162,0.243833,0.248479,"283,576,000","9,808,460,000" +"Aug 31, 2017",0.227558,0.261038,0.225907,0.255630,"432,574,000","8,725,450,000" +"Aug 30, 2017",0.218871,0.229805,0.217476,0.228006,"181,186,000","8,392,340,000" +"Aug 29, 2017",0.224026,0.225926,0.214867,0.218564,"269,770,000","8,590,000,000" +"Aug 28, 2017",0.203425,0.236260,0.196610,0.224508,"542,468,000","7,800,090,000" +"Aug 27, 2017",0.212617,0.212617,0.197717,0.202995,"193,971,000","8,152,540,000" +"Aug 26, 2017",0.218256,0.229086,0.210324,0.212577,"184,121,000","8,368,790,000" +"Aug 25, 2017",0.217200,0.232184,0.203022,0.217828,"504,484,000","8,328,300,000" +"Aug 24, 2017",0.252371,0.288783,0.212543,0.218958,"1,342,360,000","9,676,890,000" +"Aug 23, 2017",0.240987,0.297662,0.219992,0.246827,"1,770,400,000","9,240,380,000" +"Aug 22, 2017",0.194971,0.254659,0.171483,0.239286,"1,450,040,000","7,475,950,000" +"Aug 21, 2017",0.158410,0.205684,0.154856,0.191918,"447,089,000","6,074,040,000" +"Aug 20, 2017",0.154569,0.161205,0.153432,0.158735,"68,542,800","5,926,770,000" +"Aug 19, 2017",0.159553,0.162348,0.152305,0.155057,"87,062,100","6,117,890,000" +"Aug 18, 2017",0.157117,0.168716,0.154162,0.158883,"146,539,000","6,024,470,000" +"Aug 17, 2017",0.160787,0.161001,0.155909,0.157498,"56,084,300","6,165,190,000" +"Aug 16, 2017",0.161238,0.161726,0.153087,0.160431,"107,920,000","6,182,490,000" +"Aug 15, 2017",0.169790,0.169790,0.158244,0.161221,"100,614,000","6,510,400,000" +"Aug 14, 2017",0.168376,0.180054,0.165289,0.169991,"84,388,300","6,457,680,000" +"Aug 13, 2017",0.173545,0.174147,0.162625,0.168092,"110,199,000","6,655,930,000" +"Aug 12, 2017",0.179221,0.182599,0.173242,0.173853,"65,229,300","6,873,590,000" +"Aug 11, 2017",0.180175,0.182631,0.177627,0.179307,"54,059,700","6,910,180,000" +"Aug 10, 2017",0.183168,0.183500,0.180013,0.180399,"48,162,800","7,023,380,000" +"Aug 09, 2017",0.192527,0.192914,0.180629,0.182947,"97,805,400","7,382,220,000" +"Aug 08, 2017",0.179602,0.194391,0.178487,0.192586,"180,028,000","6,886,620,000" +"Aug 07, 2017",0.179716,0.181847,0.177605,0.179021,"58,052,100","6,891,020,000" +"Aug 06, 2017",0.185398,0.189486,0.180298,0.180444,"74,161,600","7,108,860,000" +"Aug 05, 2017",0.173865,0.187844,0.173267,0.184737,"114,270,000","6,666,640,000" +"Aug 04, 2017",0.174555,0.176053,0.172224,0.173743,"45,170,000","6,693,120,000" +"Aug 03, 2017",0.173218,0.175969,0.171730,0.174612,"31,479,000","6,639,970,000" +"Aug 02, 2017",0.177531,0.179655,0.171618,0.173113,"53,441,400","6,805,300,000" +"Aug 01, 2017",0.168024,0.178332,0.166124,0.177053,"119,957,000","6,440,860,000" +"Jul 31, 2017",0.165050,0.169535,0.162002,0.167386,"57,273,800","6,326,860,000" +"Jul 30, 2017",0.169494,0.170411,0.164094,0.165082,"40,621,700","6,497,250,000" +"Jul 29, 2017",0.165218,0.171566,0.155475,0.169871,"80,897,000","6,333,340,000" +"Jul 28, 2017",0.173211,0.174078,0.162183,0.165937,"74,649,800","6,639,700,000" +"Jul 27, 2017",0.175210,0.176602,0.171980,0.173457,"34,575,100","6,716,190,000" +"Jul 26, 2017",0.177582,0.180872,0.169060,0.173822,"76,584,600","6,807,110,000" +"Jul 25, 2017",0.192280,0.192734,0.169797,0.178104,"166,807,000","7,370,540,000" +"Jul 24, 2017",0.194979,0.195279,0.189835,0.192002,"56,632,800","7,466,020,000" +"Jul 23, 2017",0.193568,0.204121,0.188722,0.195058,"195,682,000","7,411,980,000" +"Jul 22, 2017",0.182168,0.195009,0.181447,0.193320,"83,913,800","6,975,460,000" +"Jul 21, 2017",0.189430,0.190708,0.181098,0.182608,"104,722,000","7,253,530,000" +"Jul 20, 2017",0.170017,0.192918,0.167718,0.188295,"183,292,000","6,510,190,000" +"Jul 19, 2017",0.188498,0.188533,0.158188,0.168388,"147,778,000","7,217,840,000" +"Jul 18, 2017",0.179668,0.195807,0.165966,0.188718,"295,841,000","6,879,740,000" +"Jul 17, 2017",0.150146,0.179604,0.141425,0.177889,"312,685,000","5,749,320,000" +"Jul 16, 2017",0.169480,0.172575,0.119770,0.148056,"257,944,000","6,489,640,000" +"Jul 15, 2017",0.190976,0.191167,0.167118,0.170589,"131,779,000","7,312,750,000" +"Jul 14, 2017",0.200819,0.201156,0.183369,0.190769,"97,037,600","7,689,650,000" +"Jul 13, 2017",0.205873,0.230452,0.193357,0.200809,"216,750,000","7,883,170,000" +"Jul 12, 2017",0.184198,0.205898,0.177162,0.205354,"153,023,000","7,053,180,000" +"Jul 11, 2017",0.196415,0.203320,0.168265,0.185019,"271,415,000","7,520,990,000" +"Jul 10, 2017",0.234067,0.234067,0.185418,0.203165,"119,367,000","8,962,770,000" +"Jul 09, 2017",0.236884,0.248501,0.233416,0.233416,"82,755,000","9,070,620,000" +"Jul 08, 2017",0.239741,0.239741,0.221769,0.236134,"124,578,000","9,180,000,000" +"Jul 07, 2017",0.254858,0.255431,0.238892,0.239480,"88,408,000","9,758,870,000" +"Jul 06, 2017",0.256374,0.257148,0.253303,0.254641,"43,845,800","9,816,910,000" +"Jul 05, 2017",0.255125,0.261713,0.254275,0.256523,"73,292,100","9,769,110,000" +"Jul 04, 2017",0.259841,0.262258,0.254387,0.254709,"56,008,900","9,949,670,000" +"Jul 03, 2017",0.258977,0.262354,0.255666,0.259959,"60,367,800","9,916,580,000" +"Jul 02, 2017",0.254512,0.259951,0.250944,0.259449,"54,095,000","9,745,600,000" +"Jul 01, 2017",0.262855,0.263053,0.252966,0.254744,"53,611,000","10,065,100,000" +"Jun 30, 2017",0.266060,0.269160,0.262242,0.262930,"67,764,500","10,187,800,000" +"Jun 29, 2017",0.280565,0.280873,0.264175,0.265421,"89,745,300","10,743,200,000" +"Jun 28, 2017",0.275391,0.281490,0.267840,0.280455,"126,278,000","10,545,100,000" +"Jun 27, 2017",0.277288,0.278810,0.251052,0.276306,"186,951,000","10,617,700,000" +"Jun 26, 2017",0.298770,0.301980,0.260819,0.277288,"280,100,000","11,440,300,000" +"Jun 25, 2017",0.310816,0.311157,0.289148,0.298423,"158,845,000","11,901,600,000" +"Jun 24, 2017",0.319188,0.327117,0.306487,0.311110,"313,710,000","12,222,100,000" +"Jun 23, 2017",0.297718,0.320751,0.295551,0.319978,"177,221,000","11,400,100,000" +"Jun 22, 2017",0.299886,0.305852,0.291519,0.297848,"194,551,000","11,482,700,000" +"Jun 21, 2017",0.324623,0.327760,0.283614,0.296366,"358,493,000","12,429,900,000" +"Jun 20, 2017",0.292194,0.339533,0.290147,0.324427,"793,610,000","11,188,200,000" +"Jun 19, 2017",0.283977,0.296068,0.280233,0.296068,"164,955,000","10,873,600,000" +"Jun 18, 2017",0.268085,0.289468,0.265078,0.284600,"232,512,000","10,265,000,000" +"Jun 17, 2017",0.262358,0.270717,0.258105,0.268351,"121,948,000","10,045,800,000" +"Jun 16, 2017",0.259473,0.266211,0.252408,0.262068,"88,152,400","9,935,290,000" +"Jun 15, 2017",0.278196,0.278923,0.240868,0.259266,"191,548,000","10,662,200,000" +"Jun 14, 2017",0.265823,0.307854,0.263202,0.278447,"431,096,000","10,188,000,000" +"Jun 13, 2017",0.253823,0.274659,0.252200,0.266153,"111,937,000","9,728,120,000" +"Jun 12, 2017",0.273075,0.283290,0.247476,0.253964,"149,942,000","10,466,000,000" +"Jun 11, 2017",0.259445,0.277735,0.259113,0.272759,"114,566,000","9,943,590,000" +"Jun 10, 2017",0.285806,0.288991,0.257879,0.260874,"156,721,000","10,953,900,000" +"Jun 09, 2017",0.289695,0.299493,0.285884,0.286019,"102,482,000","11,115,900,000" +"Jun 08, 2017",0.280902,0.298570,0.276441,0.289678,"103,152,000","10,848,900,000" +"Jun 07, 2017",0.284677,0.298379,0.278874,0.279783,"145,839,000","10,994,700,000" +"Jun 06, 2017",0.294028,0.294537,0.276248,0.284548,"132,720,000","11,355,900,000" +"Jun 05, 2017",0.299862,0.302394,0.284600,0.294003,"78,433,500","11,581,200,000" +"Jun 04, 2017",0.298386,0.313944,0.277185,0.299413,"153,488,000","11,524,200,000" +"Jun 03, 2017",0.300460,0.310863,0.277563,0.294580,"155,454,000","11,604,300,000" +"Jun 02, 2017",0.333645,0.335809,0.290710,0.303448,"293,677,000","12,885,900,000" +"Jun 01, 2017",0.243946,0.336797,0.243946,0.333657,"588,819,000","9,330,770,000" +"May 31, 2017",0.205360,0.247677,0.193839,0.246590,"160,620,000","7,854,880,000" +"May 30, 2017",0.232191,0.237367,0.205324,0.205324,"92,808,700","8,881,150,000" +"May 29, 2017",0.227189,0.242820,0.214777,0.232070,"86,555,600","8,689,830,000" +"May 28, 2017",0.212887,0.242395,0.204652,0.229554,"122,253,000","8,142,790,000" +"May 27, 2017",0.272697,0.283363,0.162345,0.212549,"255,532,000","10,430,500,000" +"May 26, 2017",0.245083,0.327812,0.245083,0.271808,"253,935,000","9,374,260,000" +"May 25, 2017",0.291834,0.303467,0.238308,0.246065,"237,805,000","11,245,100,000" +"May 24, 2017",0.325054,0.357358,0.293009,0.295890,"166,168,000","12,525,200,000" +"May 23, 2017",0.313347,0.354014,0.291893,0.323368,"153,050,000","12,074,100,000" +"May 22, 2017",0.338403,0.345412,0.270091,0.317954,"265,699,000","13,039,500,000" +"May 21, 2017",0.353164,0.367636,0.332222,0.336201,"129,765,000","13,608,300,000" +"May 20, 2017",0.328631,0.370361,0.303941,0.351634,"237,792,000","12,663,000,000" +"May 19, 2017",0.363505,0.363505,0.300794,0.327801,"269,894,000","14,006,800,000" +"May 18, 2017",0.394931,0.408012,0.331116,0.364869,"237,644,000","15,128,200,000" +"May 17, 2017",0.355124,0.435170,0.326358,0.394132,"470,974,000","13,603,300,000" +"May 16, 2017",0.269824,0.349861,0.269824,0.349861,"440,882,000","10,335,800,000" +"May 15, 2017",0.220069,0.270720,0.220069,0.270720,"223,923,000","8,429,940,000" +"May 14, 2017",0.215179,0.223486,0.211186,0.220223,"69,732,000","8,242,620,000" +"May 13, 2017",0.206697,0.223602,0.186980,0.214878,"117,101,000","7,917,710,000" +"May 12, 2017",0.182760,0.209535,0.180984,0.206068,"123,635,000","7,000,780,000" +"May 11, 2017",0.185035,0.194828,0.162431,0.183135,"103,699,000","7,023,110,000" +"May 10, 2017",0.158471,0.201207,0.156363,0.186066,"138,792,000","6,014,860,000" +"May 09, 2017",0.199198,0.216890,0.134406,0.160074,"214,002,000","7,560,680,000" +"May 08, 2017",0.141620,0.237587,0.135105,0.198212,"402,611,000","5,375,270,000" +"May 07, 2017",0.101929,0.148274,0.098938,0.141763,"249,029,000","3,868,770,000" +"May 06, 2017",0.093429,0.106144,0.093429,0.101791,"88,394,200","3,546,160,000" +"May 05, 2017",0.080229,0.106935,0.078704,0.093550,"184,430,000","3,045,130,000" +"May 04, 2017",0.061062,0.085499,0.059283,0.078914,"153,374,000","2,313,340,000" +"May 03, 2017",0.053905,0.061435,0.052283,0.060490,"42,869,000","2,042,180,000" +"May 02, 2017",0.054646,0.055639,0.050710,0.053908,"33,814,700","2,070,240,000" +"May 01, 2017",0.051580,0.057779,0.049317,0.055115,"61,730,100","1,954,090,000" +"Apr 30, 2017",0.052807,0.054646,0.049574,0.051607,"41,974,200","2,000,600,000" +"Apr 29, 2017",0.044558,0.057719,0.044558,0.052868,"114,359,000","1,688,070,000" +"Apr 28, 2017",0.034843,0.045111,0.034784,0.044475,"81,121,600","1,320,040,000" +"Apr 27, 2017",0.032827,0.035376,0.032157,0.034816,"16,661,600","1,243,640,000" +"Apr 26, 2017",0.032390,0.033509,0.032183,0.032797,"11,921,700","1,227,080,000" +"Apr 25, 2017",0.031409,0.033826,0.031297,0.032346,"13,469,200","1,189,920,000" +"Apr 24, 2017",0.031236,0.031436,0.030738,0.031384,"6,333,250","1,183,370,000" +"Apr 23, 2017",0.031878,0.031974,0.030742,0.031278,"4,976,320","1,207,680,000" +"Apr 22, 2017",0.033122,0.033279,0.031422,0.031770,"9,020,550","1,254,840,000" +"Apr 21, 2017",0.029727,0.034044,0.029216,0.032780,"28,245,700","1,126,210,000" +"Apr 20, 2017",0.030259,0.030611,0.027493,0.029984,"25,650,400","1,135,700,000" +"Apr 19, 2017",0.033181,0.033387,0.029687,0.030173,"13,265,600","1,245,350,000" +"Apr 18, 2017",0.033638,0.034021,0.032866,0.033183,"8,970,210","1,262,530,000" +"Apr 17, 2017",0.033400,0.034060,0.032955,0.033655,"7,933,260","1,253,560,000" +"Apr 16, 2017",0.033880,0.034002,0.033194,0.033462,"5,980,280","1,271,610,000" +"Apr 15, 2017",0.033528,0.034281,0.033277,0.033955,"4,972,610","1,258,400,000" +"Apr 14, 2017",0.034262,0.035127,0.032986,0.033779,"8,869,300","1,285,920,000" +"Apr 13, 2017",0.034459,0.035574,0.033461,0.034383,"15,872,400","1,292,790,000" +"Apr 12, 2017",0.033002,0.034794,0.032477,0.034336,"13,437,000","1,238,110,000" +"Apr 11, 2017",0.033677,0.034576,0.032035,0.032952,"11,301,000","1,263,420,000" +"Apr 10, 2017",0.034123,0.035091,0.032806,0.033598,"12,012,700","1,280,150,000" +"Apr 09, 2017",0.035799,0.035799,0.032327,0.034020,"15,695,600","1,343,050,000" +"Apr 08, 2017",0.036355,0.036894,0.034932,0.035849,"14,782,600","1,363,900,000" +"Apr 07, 2017",0.032740,0.036935,0.030789,0.036319,"36,825,000","1,228,290,000" +"Apr 06, 2017",0.035672,0.036843,0.029463,0.032665,"48,264,600","1,338,210,000" +"Apr 05, 2017",0.037386,0.040178,0.035214,0.035544,"42,360,300","1,402,530,000" +"Apr 04, 2017",0.033032,0.040702,0.028324,0.037455,"78,538,100","1,239,170,000" +"Apr 03, 2017",0.060291,0.061594,0.027447,0.033023,"155,550,000","2,261,800,000" +"Apr 02, 2017",0.021938,0.071441,0.021696,0.061159,"230,622,000","820,232,000" +"Apr 01, 2017",0.021743,0.022798,0.019664,0.021892,"30,657,700","812,963,000" +"Mar 31, 2017",0.013049,0.021776,0.013049,0.020889,"72,699,400","487,885,000" +"Mar 30, 2017",0.010125,0.014126,0.010125,0.013276,"19,821,800","378,563,000" +"Mar 29, 2017",0.009526,0.010101,0.009520,0.010101,"3,344,230","356,171,000" +"Mar 28, 2017",0.009568,0.009644,0.009280,0.009514,"3,111,280","357,724,000" +"Mar 27, 2017",0.009482,0.010053,0.009155,0.009597,"6,336,150","354,514,000" +"Mar 26, 2017",0.009159,0.009840,0.009079,0.009545,"5,475,230","342,448,000" +"Mar 25, 2017",0.010502,0.010711,0.009040,0.009116,"11,334,900","392,674,000" +"Mar 24, 2017",0.010528,0.010825,0.009135,0.010518,"24,493,700","393,620,000" +"Mar 23, 2017",0.007284,0.010582,0.007258,0.010582,"12,315,100","271,965,000" +"Mar 22, 2017",0.006908,0.007460,0.006882,0.007301,"4,652,530","257,915,000" +"Mar 21, 2017",0.006996,0.007075,0.006792,0.006909,"3,021,440","261,234,000" +"Mar 20, 2017",0.006915,0.007112,0.006761,0.006975,"3,423,710","258,208,000" +"Mar 19, 2017",0.006736,0.007198,0.006556,0.006912,"4,241,970","251,511,000" +"Mar 18, 2017",0.006137,0.007396,0.006118,0.006710,"7,223,300","229,142,000" +"Mar 17, 2017",0.006406,0.006406,0.005970,0.006116,"3,442,010","239,193,000" +"Mar 16, 2017",0.006319,0.006409,0.006213,0.006394,"3,860,210","235,622,000" +"Mar 15, 2017",0.006370,0.006500,0.006301,0.006314,"1,376,090","237,552,000" +"Mar 14, 2017",0.006346,0.006406,0.006277,0.006381,"1,358,830","236,634,000" +"Mar 13, 2017",0.006271,0.006429,0.006156,0.006385,"2,561,890","233,853,000" +"Mar 12, 2017",0.006214,0.006313,0.006086,0.006255,"1,531,030","231,721,000" +"Mar 11, 2017",0.006229,0.006383,0.006130,0.006238,"1,818,590","232,266,000" +"Mar 10, 2017",0.006503,0.006546,0.006050,0.006227,"3,144,440","242,488,000" +"Mar 09, 2017",0.006485,0.006606,0.006423,0.006498,"2,064,660","242,570,000" +"Mar 08, 2017",0.006551,0.006776,0.006363,0.006509,"3,432,500","245,051,000" +"Mar 07, 2017",0.006057,0.006577,0.005974,0.006534,"2,901,920","226,570,000" +"Mar 06, 2017",0.006129,0.006221,0.006047,0.006057,"1,023,500","229,280,000" +"Mar 05, 2017",0.006290,0.006389,0.006129,0.006129,"1,044,760","235,301,000" +"Mar 04, 2017",0.006354,0.006497,0.006278,0.006299,"1,372,440","237,670,000" +"Mar 03, 2017",0.005988,0.006346,0.005968,0.006339,"2,703,850","224,009,000" +"Mar 02, 2017",0.005419,0.006217,0.005408,0.005991,"3,811,500","201,301,000" +"Mar 01, 2017",0.005525,0.005547,0.005372,0.005408,"1,630,460","205,222,000" +"Feb 28, 2017",0.005608,0.005631,0.005438,0.005536,"1,693,350","208,297,000" +"Feb 27, 2017",0.005665,0.005696,0.005608,0.005609,"641,126","210,425,000" +"Feb 26, 2017",0.005664,0.005733,0.005651,0.005671,"258,373","210,392,000" +"Feb 25, 2017",0.005700,0.005743,0.005628,0.005665,"684,577","211,712,000" +"Feb 24, 2017",0.005883,0.005919,0.005644,0.005701,"1,343,690","218,525,000" +"Feb 23, 2017",0.005856,0.005943,0.005798,0.005895,"750,533","216,920,000" +"Feb 22, 2017",0.005849,0.005887,0.005817,0.005860,"500,712","216,670,000" +"Feb 21, 2017",0.005871,0.005909,0.005735,0.005832,"653,081","217,476,000" +"Feb 20, 2017",0.005879,0.005949,0.005740,0.005873,"880,117","217,802,000" +"Feb 19, 2017",0.005589,0.005892,0.005570,0.005878,"896,856","207,033,000" +"Feb 18, 2017",0.005949,0.006014,0.005427,0.005569,"1,866,850","220,370,000" +"Feb 17, 2017",0.005939,0.006095,0.005872,0.005935,"1,160,600","220,014,000" +"Feb 16, 2017",0.006138,0.006244,0.005988,0.006027,"1,355,840","227,363,000" +"Feb 15, 2017",0.006279,0.006302,0.006095,0.006147,"813,299","232,611,000" +"Feb 14, 2017",0.006240,0.006352,0.006240,0.006278,"671,150","231,161,000" +"Feb 13, 2017",0.006267,0.006338,0.006228,0.006251,"462,843","232,161,000" +"Feb 12, 2017",0.006328,0.006364,0.006269,0.006269,"230,479","234,436,000" +"Feb 11, 2017",0.006290,0.006395,0.006273,0.006333,"334,607","232,996,000" +"Feb 10, 2017",0.006367,0.006700,0.006192,0.006289,"808,768","235,873,000" +"Feb 09, 2017",0.006433,0.006484,0.006193,0.006374,"1,700,680","237,091,000" +"Feb 08, 2017",0.006407,0.007833,0.006402,0.006438,"860,217","236,123,000" +"Feb 07, 2017",0.006437,0.006509,0.006378,0.006407,"945,440","237,240,000" +"Feb 06, 2017",0.006439,0.006494,0.006397,0.006450,"386,766","237,318,000" +"Feb 05, 2017",0.006494,0.006563,0.006403,0.006442,"367,001","239,337,000" +"Feb 04, 2017",0.006487,0.006528,0.006429,0.006492,"314,187","239,094,000" +"Feb 03, 2017",0.006466,0.006510,0.006401,0.006474,"548,263","238,302,000" +"Feb 02, 2017",0.006540,0.006630,0.006381,0.006469,"670,888","241,026,000" +"Feb 01, 2017",0.006311,0.006642,0.006249,0.006540,"1,836,820","232,609,000" +"Jan 31, 2017",0.006390,0.006411,0.006297,0.006314,"661,444","235,508,000" +"Jan 30, 2017",0.006402,0.006468,0.006353,0.006381,"391,822","235,961,000" +"Jan 29, 2017",0.006356,0.006493,0.006287,0.006402,"325,176","234,254,000" +"Jan 28, 2017",0.006409,0.006419,0.006323,0.006342,"241,491","236,216,000" +"Jan 27, 2017",0.006685,0.006815,0.006331,0.006415,"924,745","246,404,000" +"Jan 26, 2017",0.006511,0.007073,0.006425,0.006690,"1,446,950","239,951,000" +"Jan 25, 2017",0.006527,0.006594,0.006490,0.006513,"522,497","240,565,000" +"Jan 24, 2017",0.006708,0.006718,0.006534,0.006540,"509,262","247,242,000" +"Jan 23, 2017",0.006718,0.006735,0.006662,0.006697,"309,838","247,604,000" +"Jan 22, 2017",0.006706,0.006759,0.006653,0.006713,"362,422","247,165,000" +"Jan 21, 2017",0.006694,0.006824,0.006678,0.006706,"553,724","246,709,000" +"Jan 20, 2017",0.007032,0.007160,0.006610,0.006675,"620,052","259,186,000" +"Jan 19, 2017",0.006713,0.007040,0.006671,0.007034,"760,684","246,854,000" +"Jan 18, 2017",0.006790,0.007125,0.006659,0.006709,"1,342,730","249,667,000" +"Jan 17, 2017",0.006772,0.006848,0.006612,0.006800,"1,842,150","249,018,000" +"Jan 16, 2017",0.006747,0.006836,0.006717,0.006788,"699,284","248,106,000" +"Jan 15, 2017",0.006867,0.006925,0.006726,0.006726,"780,822","252,519,000" +"Jan 14, 2017",0.006610,0.006872,0.006585,0.006863,"1,307,810","243,056,000" +"Jan 13, 2017",0.006434,0.006664,0.006396,0.006596,"2,059,340","236,592,000" +"Jan 12, 2017",0.006417,0.006851,0.006351,0.006423,"5,013,190","233,170,000" +"Jan 11, 2017",0.006708,0.006721,0.006312,0.006411,"3,436,270","243,761,000" +"Jan 10, 2017",0.006157,0.006815,0.006148,0.006698,"2,510,530","223,720,000" +"Jan 09, 2017",0.006239,0.006294,0.006127,0.006167,"702,255","226,700,000" +"Jan 08, 2017",0.006383,0.006383,0.006232,0.006233,"554,133","231,946,000" +"Jan 07, 2017",0.006351,0.006404,0.006133,0.006366,"1,351,030","230,770,000" +"Jan 06, 2017",0.006197,0.006394,0.006109,0.006315,"1,746,150","225,184,000" +"Jan 05, 2017",0.006572,0.006580,0.006031,0.006201,"4,058,170","238,808,000" +"Jan 04, 2017",0.006385,0.006656,0.006385,0.006570,"1,642,730","232,030,000" +"Jan 03, 2017",0.006290,0.006392,0.006278,0.006386,"1,014,830","228,578,000" +"Jan 02, 2017",0.006386,0.006437,0.006281,0.006311,"1,046,250","232,067,000" +"Jan 01, 2017",0.006523,0.006702,0.006334,0.006368,"418,978","237,032,000" +"Dec 31, 2016",0.006417,0.006538,0.006387,0.006449,"272,884","233,185,000" +"Dec 30, 2016",0.006352,0.006455,0.006338,0.006426,"1,379,470","230,797,000" +"Dec 29, 2016",0.006180,0.006354,0.006167,0.006341,"1,345,050","222,517,000" +"Dec 28, 2016",0.006193,0.006336,0.006126,0.006173,"2,064,130","222,957,000" +"Dec 27, 2016",0.006326,0.006326,0.006188,0.006199,"2,471,000","227,764,000" +"Dec 26, 2016",0.006443,0.006481,0.006323,0.006326,"1,640,840","231,980,000" +"Dec 25, 2016",0.006350,0.006453,0.006334,0.006444,"2,188,780","228,638,000" +"Dec 24, 2016",0.006275,0.006371,0.006234,0.006349,"2,495,670","225,933,000" +"Dec 23, 2016",0.006362,0.006436,0.006281,0.006286,"3,514,540","229,051,000" +"Dec 22, 2016",0.006452,0.006466,0.006324,0.006363,"2,897,110","230,933,000" +"Dec 21, 2016",0.006498,0.006498,0.006417,0.006445,"2,300,840","232,609,000" +"Dec 20, 2016",0.006540,0.006543,0.006481,0.006500,"2,284,690","234,114,000" +"Dec 19, 2016",0.006582,0.006582,0.006534,0.006545,"1,109,670","235,601,000" +"Dec 18, 2016",0.006541,0.006580,0.006533,0.006574,"1,194,400","234,125,000" +"Dec 17, 2016",0.006704,0.006711,0.006535,0.006541,"1,838,990","239,970,000" +"Dec 16, 2016",0.006662,0.006791,0.006661,0.006710,"2,575,390","238,467,000" +"Dec 15, 2016",0.006699,0.006699,0.006606,0.006662,"1,050,570","241,138,000" +"Dec 14, 2016",0.006704,0.006753,0.006690,0.006705,"2,002,770","241,323,000" +"Dec 13, 2016",0.006780,0.006781,0.006678,0.006708,"1,946,660","244,047,000" +"Dec 12, 2016",0.006744,0.006809,0.006743,0.006778,"1,449,640","242,743,000" +"Dec 11, 2016",0.006816,0.006998,0.006731,0.006744,"978,511","245,332,000" +"Dec 10, 2016",0.007138,0.007145,0.006816,0.006816,"1,297,860","256,936,000" +"Dec 09, 2016",0.007091,0.007162,0.007007,0.007135,"2,421,860","255,230,000" +"Dec 08, 2016",0.006849,0.007156,0.006829,0.007097,"2,789,540","246,469,000" +"Dec 07, 2016",0.006653,0.006851,0.006565,0.006851,"2,805,260","239,432,000" +"Dec 06, 2016",0.006435,0.006655,0.006417,0.006655,"1,396,500","231,585,000" +"Dec 05, 2016",0.006525,0.006761,0.006419,0.006434,"867,666","234,832,000" +"Dec 04, 2016",0.006592,0.006594,0.006519,0.006527,"1,167,110","237,241,000" +"Dec 03, 2016",0.006712,0.006890,0.006588,0.006588,"1,213,480","241,553,000" +"Dec 02, 2016",0.006707,0.006906,0.006615,0.006660,"1,756,030","241,354,000" +"Dec 01, 2016",0.006723,0.006737,0.006702,0.006702,"1,142,000","241,183,000" +"Nov 30, 2016",0.006779,0.006784,0.006720,0.006723,"1,495,310","243,213,000" +"Nov 29, 2016",0.007009,0.007042,0.006780,0.006780,"1,551,670","251,466,000" +"Nov 28, 2016",0.007082,0.007114,0.006947,0.007008,"1,818,750","254,074,000" +"Nov 27, 2016",0.007385,0.007499,0.007070,0.007074,"525,140","264,950,000" +"Nov 26, 2016",0.006895,0.007390,0.006847,0.007390,"560,816","247,374,000" +"Nov 25, 2016",0.006948,0.006979,0.006888,0.006902,"995,869","249,288,000" +"Nov 24, 2016",0.007062,0.007069,0.006945,0.006950,"1,845,880","253,280,000" +"Nov 23, 2016",0.007434,0.007435,0.007035,0.007061,"3,730,650","266,609,000" +"Nov 22, 2016",0.007567,0.007567,0.007431,0.007434,"2,400,100","271,375,000" +"Nov 21, 2016",0.007649,0.007651,0.007566,0.007566,"2,594,010","274,338,000" +"Nov 20, 2016",0.007799,0.007806,0.007626,0.007651,"1,875,290","279,729,000" +"Nov 19, 2016",0.007778,0.007809,0.007753,0.007799,"1,296,770","278,943,000" +"Nov 18, 2016",0.007722,0.007778,0.007709,0.007778,"2,487,390","276,965,000" +"Nov 17, 2016",0.007851,0.007867,0.007721,0.007727,"2,401,030","280,776,000" +"Nov 16, 2016",0.007888,0.007944,0.007842,0.007842,"2,905,840","282,110,000" +"Nov 15, 2016",0.008099,0.008115,0.007876,0.007881,"3,078,090","289,677,000" +"Nov 14, 2016",0.008255,0.008308,0.008059,0.008098,"1,283,330","295,227,000" +"Nov 13, 2016",0.008039,0.008258,0.007968,0.008257,"2,201,990","287,512,000" +"Nov 12, 2016",0.008061,0.008105,0.008019,0.008044,"1,708,000","288,307,000" +"Nov 11, 2016",0.008131,0.008146,0.008058,0.008065,"2,039,200","290,820,000" +"Nov 10, 2016",0.008081,0.008138,0.008043,0.008136,"2,600,650","288,074,000" +"Nov 09, 2016",0.008205,0.008222,0.008074,0.008079,"3,575,540","292,520,000" +"Nov 08, 2016",0.008111,0.008246,0.008108,0.008206,"2,477,080","289,162,000" +"Nov 07, 2016",0.008197,0.008197,0.008088,0.008108,"2,308,500","292,208,000" +"Nov 06, 2016",0.008230,0.008277,0.008187,0.008193,"784,787","293,394,000" +"Nov 05, 2016",0.008157,0.008261,0.008155,0.008230,"967,011","290,785,000" +"Nov 04, 2016",0.008015,0.008161,0.008008,0.008157,"2,707,110","285,742,000" +"Nov 03, 2016",0.008221,0.008243,0.007975,0.008021,"3,114,110","292,112,000" +"Nov 02, 2016",0.008104,0.008222,0.008088,0.008222,"1,739,300","287,949,000" +"Nov 01, 2016",0.008197,0.008259,0.008083,0.008102,"1,875,440","291,237,000" +"Oct 31, 2016",0.008014,0.008261,0.008014,0.008196,"2,515,480","284,730,000" +"Oct 30, 2016",0.007738,0.008018,0.007716,0.008014,"2,071,780","274,932,000" +"Oct 29, 2016",0.008157,0.008162,0.007674,0.007732,"3,471,390","289,835,000" +"Oct 28, 2016",0.008483,0.008492,0.008081,0.008143,"3,881,320","301,397,000" +"Oct 27, 2016",0.008833,0.008849,0.008468,0.008481,"4,302,920","313,452,000" +"Oct 26, 2016",0.008884,0.008944,0.008815,0.008835,"2,969,280","315,266,000" +"Oct 25, 2016",0.009065,0.009135,0.008882,0.008891,"2,780,690","321,685,000" +"Oct 24, 2016",0.009432,0.009485,0.009054,0.009065,"1,717,690","334,725,000" +"Oct 23, 2016",0.008977,0.009454,0.008915,0.009454,"974,189","318,562,000" +"Oct 22, 2016",0.009027,0.009081,0.008864,0.008972,"1,649,580","320,363,000" +"Oct 21, 2016",0.009090,0.009128,0.008856,0.009029,"4,055,710","322,602,000" +"Oct 20, 2016",0.008636,0.009124,0.008620,0.009092,"5,895,540","306,377,000" +"Oct 19, 2016",0.008348,0.008637,0.008318,0.008627,"3,360,180","296,137,000" +"Oct 18, 2016",0.008032,0.008350,0.008026,0.008350,"3,782,990","284,943,000" +"Oct 17, 2016",0.008079,0.008144,0.008011,0.008030,"2,485,290","286,614,000" +"Oct 16, 2016",0.008137,0.008230,0.008055,0.008078,"608,355","288,675,000" +"Oct 15, 2016",0.008769,0.008885,0.008130,0.008146,"781,979","311,086,000" +"Oct 14, 2016",0.007980,0.008960,0.007970,0.008767,"1,915,430","283,105,000" +"Oct 13, 2016",0.007951,0.007984,0.007867,0.007982,"1,009,720","282,061,000" +"Oct 12, 2016",0.008208,0.008507,0.007934,0.007949,"2,943,130","291,174,000" +"Oct 11, 2016",0.007993,0.008324,0.007905,0.008234,"4,003,630","283,575,000" +"Oct 10, 2016",0.007542,0.008105,0.007542,0.007978,"6,150,610","267,572,000" +"Oct 09, 2016",0.007310,0.007563,0.007299,0.007543,"3,390,900","259,324,000" +"Oct 08, 2016",0.007371,0.007377,0.007260,0.007310,"2,019,560","261,504,000" +"Oct 07, 2016",0.007377,0.007459,0.007350,0.007377,"3,042,600","261,722,000" +"Oct 06, 2016",0.007429,0.007460,0.007321,0.007382,"2,826,190","263,560,000" +"Oct 05, 2016",0.007873,0.007895,0.007407,0.007435,"4,840,340","279,308,000" +"Oct 04, 2016",0.008115,0.008132,0.007853,0.007853,"2,642,950","287,883,000" +"Oct 03, 2016",0.008165,0.008241,0.008065,0.008089,"2,776,300","289,639,000" +"Oct 02, 2016",0.008197,0.008316,0.008084,0.008165,"2,072,840","290,783,000" +"Oct 01, 2016",0.008839,0.008848,0.008186,0.008205,"5,895,530","313,570,000" +"Sep 30, 2016",0.008910,0.009240,0.008789,0.008830,"7,561,150","316,085,000" +"Sep 29, 2016",0.009065,0.009090,0.008707,0.008914,"5,974,090","321,424,000" +"Sep 28, 2016",0.008220,0.009082,0.008220,0.009048,"7,558,520","291,479,000" +"Sep 27, 2016",0.007959,0.008306,0.007919,0.008229,"6,131,430","282,218,000" +"Sep 26, 2016",0.007872,0.008593,0.007847,0.007963,"9,102,940","279,129,000" +"Sep 25, 2016",0.007356,0.007986,0.007316,0.007855,"4,699,860","260,832,000" +"Sep 24, 2016",0.007234,0.007424,0.007170,0.007362,"2,170,050","256,511,000" +"Sep 23, 2016",0.006848,0.007300,0.006807,0.007211,"3,104,540","242,812,000" +"Sep 22, 2016",0.006833,0.006986,0.006809,0.006843,"1,491,330","242,293,000" +"Sep 21, 2016",0.006809,0.006908,0.006709,0.006829,"1,719,470","241,444,000" +"Sep 20, 2016",0.006865,0.006911,0.006748,0.006785,"1,365,440","243,406,000" +"Sep 19, 2016",0.006855,0.007178,0.006795,0.006858,"2,930,120","243,070,000" +"Sep 18, 2016",0.007017,0.007019,0.006788,0.006853,"2,231,350","248,819,000" +"Sep 17, 2016",0.007391,0.007535,0.006998,0.007018,"1,646,260","262,064,000" +"Sep 16, 2016",0.008286,0.008333,0.007200,0.007446,"12,342,800","293,807,000" +"Sep 15, 2016",0.005969,0.008765,0.005953,0.008303,"15,967,600","210,808,000" +"Sep 14, 2016",0.005888,0.006042,0.005881,0.005961,"1,048,560","207,934,000" +"Sep 13, 2016",0.005899,0.005905,0.005871,0.005886,"836,942","208,335,000" +"Sep 12, 2016",0.005844,0.005912,0.005837,0.005897,"680,932","206,386,000" +"Sep 11, 2016",0.005866,0.005895,0.005815,0.005842,"533,904","207,186,000" +"Sep 10, 2016",0.005872,0.005882,0.005859,0.005870,"310,034","207,375,000" +"Sep 09, 2016",0.005901,0.005907,0.005857,0.005869,"849,260","208,415,000" +"Sep 08, 2016",0.005892,0.005941,0.005892,0.005902,"869,389","208,088,000" +"Sep 07, 2016",0.005915,0.005925,0.005888,0.005892,"686,254","208,893,000" +"Sep 06, 2016",0.005933,0.005955,0.005900,0.005912,"773,525","209,545,000" +"Sep 05, 2016",0.005948,0.005966,0.005889,0.005932,"784,460","210,058,000" +"Sep 04, 2016",0.005964,0.006002,0.005905,0.005954,"800,373","210,644,000" +"Sep 03, 2016",0.005967,0.005992,0.005928,0.005964,"698,318","210,725,000" +"Sep 02, 2016",0.005979,0.005985,0.005959,0.005970,"583,636","211,170,000" +"Sep 01, 2016",0.006013,0.006030,0.005980,0.005984,"660,021","213,837,000" +"Aug 31, 2016",0.006036,0.006045,0.005915,0.006012,"1,169,040","214,671,000" +"Aug 30, 2016",0.006120,0.006129,0.006006,0.006026,"928,043","217,656,000" +"Aug 29, 2016",0.005961,0.006140,0.005938,0.006131,"1,527,760","211,999,000" +"Aug 28, 2016",0.005974,0.006001,0.005955,0.005963,"592,108","212,447,000" +"Aug 27, 2016",0.006018,0.006042,0.005971,0.005975,"233,262","214,005,000" +"Aug 26, 2016",0.006083,0.006097,0.006019,0.006030,"578,722","216,329,000" +"Aug 25, 2016",0.006049,0.006085,0.006028,0.006079,"716,326","215,106,000" +"Aug 24, 2016",0.006015,0.006059,0.005989,0.006052,"1,118,660","213,912,000" +"Aug 23, 2016",0.006002,0.006054,0.005960,0.006019,"979,256","213,430,000" +"Aug 22, 2016",0.006055,0.006072,0.005883,0.006000,"686,434","215,346,000" +"Aug 21, 2016",0.006116,0.006117,0.006012,0.006052,"411,952","217,500,000" +"Aug 20, 2016",0.006126,0.006148,0.006085,0.006114,"399,635","217,849,000" +"Aug 19, 2016",0.006120,0.006199,0.006093,0.006119,"1,356,390","217,641,000" +"Aug 18, 2016",0.006100,0.006123,0.006044,0.006122,"1,080,170","216,891,000" +"Aug 17, 2016",0.006144,0.006158,0.006099,0.006109,"1,352,830","218,481,000" +"Aug 16, 2016",0.006045,0.006188,0.006030,0.006140,"1,249,860","214,957,000" +"Aug 15, 2016",0.005993,0.006062,0.005969,0.006045,"488,337","213,098,000" +"Aug 14, 2016",0.006092,0.006093,0.005968,0.005994,"499,048","216,630,000" +"Aug 13, 2016",0.006119,0.006141,0.006080,0.006092,"602,600","217,594,000" +"Aug 12, 2016",0.006188,0.006189,0.006101,0.006123,"646,843","220,047,000" +"Aug 11, 2016",0.006196,0.006217,0.006162,0.006189,"407,711","220,318,000" +"Aug 10, 2016",0.006147,0.006221,0.006109,0.006194,"865,808","218,562,000" +"Aug 09, 2016",0.006027,0.006181,0.006003,0.006163,"1,105,300","214,298,000" +"Aug 08, 2016",0.006160,0.006180,0.006021,0.006027,"722,628","219,052,000" +"Aug 07, 2016",0.006337,0.006337,0.006156,0.006178,"1,303,100","225,317,000" +"Aug 06, 2016",0.006448,0.006560,0.006239,0.006337,"2,164,530","229,290,000" +"Aug 05, 2016",0.005821,0.006450,0.005813,0.006447,"697,388","206,997,000" +"Aug 04, 2016",0.005646,0.005820,0.005644,0.005816,"1,007,960","200,728,000" +"Aug 03, 2016",0.005688,0.005701,0.005630,0.005646,"1,570,660","202,199,000" +"Aug 02, 2016",0.005911,0.005933,0.005686,0.005690,"1,553,690","210,140,000" +"Aug 01, 2016",0.005942,0.005942,0.005904,0.005906,"958,956","211,241,000" +"Jul 31, 2016",0.006118,0.006122,0.005944,0.005945,"648,205","217,502,000" +"Jul 30, 2016",0.006112,0.006164,0.006107,0.006121,"442,025","217,281,000" +"Jul 29, 2016",0.005974,0.006112,0.005969,0.006111,"779,667","212,370,000" +"Jul 28, 2016",0.005973,0.005986,0.005947,0.005974,"1,264,650","212,328,000" +"Jul 27, 2016",0.005996,0.006008,0.005954,0.005969,"1,370,090","213,166,000" +"Jul 26, 2016",0.006246,0.006250,0.005983,0.005998,"1,547,830","222,062,000" +"Jul 25, 2016",0.006293,0.006297,0.006225,0.006246,"881,632","223,721,000" +"Jul 24, 2016",0.006328,0.006333,0.006228,0.006286,"315,687","224,965,000" +"Jul 23, 2016",0.006303,0.006335,0.006270,0.006317,"356,569","224,076,000" +"Jul 22, 2016",0.006417,0.006423,0.006303,0.006303,"780,192","228,111,000" +"Jul 21, 2016",0.006390,0.006564,0.006374,0.006416,"811,193","226,463,000" +"Jul 20, 2016",0.006404,0.006422,0.006380,0.006395,"790,117","226,959,000" +"Jul 19, 2016",0.006479,0.006485,0.006397,0.006405,"550,843","229,590,000" +"Jul 18, 2016",0.006538,0.006540,0.006481,0.006482,"442,793","231,705,000" +"Jul 17, 2016",0.006571,0.006591,0.006516,0.006538,"529,265","232,855,000" +"Jul 16, 2016",0.006442,0.006572,0.006440,0.006572,"659,904","228,282,000" +"Jul 15, 2016",0.006388,0.006452,0.006388,0.006442,"753,167","226,387,000" +"Jul 14, 2016",0.006408,0.006425,0.006377,0.006385,"682,894","226,514,000" +"Jul 13, 2016",0.006350,0.006437,0.006350,0.006411,"942,245","224,434,000" +"Jul 12, 2016",0.006534,0.006593,0.006350,0.006350,"977,958","230,954,000" +"Jul 11, 2016",0.006671,0.006690,0.006530,0.006534,"722,627","235,803,000" +"Jul 10, 2016",0.006672,0.006676,0.006621,0.006674,"571,047","235,818,000" +"Jul 09, 2016",0.006717,0.006718,0.006624,0.006679,"577,447","237,423,000" +"Jul 08, 2016",0.006609,0.006715,0.006563,0.006715,"604,076","233,586,000" +"Jul 07, 2016",0.006689,0.006699,0.006495,0.006598,"789,693","236,421,000" +"Jul 06, 2016",0.006716,0.006743,0.006687,0.006691,"600,195","237,386,000" +"Jul 05, 2016",0.007029,0.007064,0.006659,0.006699,"598,865","248,438,000" +"Jul 04, 2016",0.006621,0.008447,0.006599,0.007028,"875,970","234,021,000" +"Jul 03, 2016",0.006714,0.006734,0.006582,0.006607,"536,311","237,324,000" +"Jul 02, 2016",0.006788,0.006809,0.006691,0.006699,"503,769","239,945,000" +"Jul 01, 2016",0.006651,0.006837,0.006633,0.006787,"993,538","235,073,000" +"Jun 30, 2016",0.006778,0.006956,0.006640,0.006657,"1,046,580","239,570,000" +"Jun 29, 2016",0.006775,0.006936,0.006670,0.006777,"2,063,960","239,467,000" +"Jun 28, 2016",0.006407,0.006829,0.006407,0.006773,"3,149,120","226,469,000" +"Jun 27, 2016",0.006402,0.006429,0.006364,0.006398,"1,136,160","226,280,000" +"Jun 26, 2016",0.006409,0.006478,0.006354,0.006400,"1,236,360","225,021,000" +"Jun 25, 2016",0.006427,0.006536,0.006383,0.006414,"1,175,110","225,631,000" +"Jun 24, 2016",0.006380,0.006561,0.006348,0.006434,"2,408,230","223,996,000" +"Jun 23, 2016",0.006519,0.006638,0.006253,0.006381,"3,207,640","228,886,000" +"Jun 22, 2016",0.006179,0.006790,0.006084,0.006495,"5,052,140","216,925,000" +"Jun 21, 2016",0.006630,0.006635,0.005976,0.006172,"3,258,040","232,764,000" +"Jun 20, 2016",0.006818,0.006893,0.006626,0.006626,"1,710,410","239,363,000" +"Jun 19, 2016",0.006585,0.006980,0.006561,0.006813,"2,413,110","231,180,000" +"Jun 18, 2016",0.006693,0.006705,0.006529,0.006604,"1,190,870","234,992,000" +"Jun 17, 2016",0.006681,0.006770,0.006637,0.006693,"2,143,830","234,544,000" +"Jun 16, 2016",0.006889,0.006918,0.006624,0.006676,"3,072,370","240,194,000" +"Jun 15, 2016",0.007093,0.007166,0.006871,0.006887,"3,269,290","247,316,000" +"Jun 14, 2016",0.005828,0.007577,0.005798,0.007105,"9,904,250","203,207,000" +"Jun 13, 2016",0.005852,0.005856,0.005765,0.005824,"1,537,720","204,067,000" +"Jun 12, 2016",0.005766,0.005885,0.005747,0.005852,"1,133,540","201,058,000" +"Jun 11, 2016",0.005737,0.005766,0.005722,0.005766,"398,757","200,037,000" +"Jun 10, 2016",0.005785,0.005788,0.005732,0.005736,"526,917","201,707,000" +"Jun 09, 2016",0.005769,0.005789,0.005750,0.005788,"520,793","201,143,000" +"Jun 08, 2016",0.005780,0.005785,0.005753,0.005770,"754,945","201,539,000" +"Jun 07, 2016",0.005764,0.005787,0.005753,0.005780,"783,409","201,000,000" +"Jun 06, 2016",0.005795,0.005800,0.005751,0.005769,"690,096","202,051,000" +"Jun 05, 2016",0.005779,0.005820,0.005779,0.005796,"544,201","201,494,000" +"Jun 04, 2016",0.005829,0.005882,0.005755,0.005780,"617,159","203,232,000" +"Jun 03, 2016",0.005766,0.005870,0.005741,0.005827,"437,813","201,062,000" +"Jun 02, 2016",0.005809,0.005815,0.005757,0.005766,"611,429","202,559,000" +"Jun 01, 2016",0.005701,0.005812,0.005690,0.005809,"1,018,470","198,784,000" +"May 31, 2016",0.005746,0.005758,0.005689,0.005706,"847,636","200,360,000" +"May 30, 2016",0.005664,0.005771,0.005645,0.005748,"476,095","197,512,000" +"May 29, 2016",0.005682,0.005729,0.005614,0.005662,"829,452","198,119,000" +"May 28, 2016",0.005676,0.005738,0.005659,0.005682,"889,921","197,929,000" +"May 27, 2016",0.005670,0.005706,0.005650,0.005679,"1,073,760","197,696,000" +"May 26, 2016",0.005757,0.005757,0.005641,0.005669,"678,744","200,756,000" +"May 25, 2016",0.005962,0.005965,0.005754,0.005756,"517,124","207,885,000" +"May 24, 2016",0.005911,0.005964,0.005898,0.005962,"471,659","206,112,000" +"May 23, 2016",0.005935,0.005936,0.005905,0.005909,"507,430","206,946,000" +"May 22, 2016",0.005989,0.005992,0.005933,0.005936,"273,758","208,835,000" +"May 21, 2016",0.006090,0.006098,0.005988,0.005990,"217,884","212,346,000" +"May 20, 2016",0.006028,0.006084,0.006020,0.006084,"549,413","210,178,000" +"May 19, 2016",0.006025,0.006042,0.005988,0.006032,"797,005","210,068,000" +"May 18, 2016",0.006022,0.006052,0.006016,0.006028,"701,256","209,981,000" +"May 17, 2016",0.006022,0.006060,0.006022,0.006023,"319,996","209,984,000" +"May 16, 2016",0.006061,0.006070,0.006018,0.006022,"389,621","211,333,000" +"May 15, 2016",0.006072,0.006075,0.006006,0.006061,"304,621","211,725,000" +"May 14, 2016",0.006111,0.006116,0.006033,0.006073,"274,107","213,073,000" +"May 13, 2016",0.006167,0.006190,0.006105,0.006109,"478,095","215,019,000" +"May 12, 2016",0.006188,0.006188,0.006153,0.006167,"362,896","215,780,000" +"May 11, 2016",0.006272,0.006277,0.006186,0.006189,"476,708","218,707,000" +"May 10, 2016",0.006399,0.006399,0.006270,0.006272,"404,295","223,113,000" +"May 09, 2016",0.006402,0.006407,0.006386,0.006399,"351,209","223,244,000" +"May 08, 2016",0.006490,0.006492,0.006403,0.006404,"389,914","226,293,000" +"May 07, 2016",0.006395,0.006496,0.006395,0.006490,"351,537","222,997,000" +"May 06, 2016",0.006198,0.006400,0.006188,0.006399,"680,334","216,107,000" +"May 05, 2016",0.006323,0.006324,0.006187,0.006193,"509,188","220,475,000" +"May 04, 2016",0.006558,0.006560,0.006307,0.006323,"563,556","228,655,000" +"May 03, 2016",0.006716,0.006717,0.006555,0.006560,"329,125","234,192,000" +"May 02, 2016",0.006791,0.006803,0.006712,0.006714,"585,826","236,793,000" +"May 01, 2016",0.006812,0.006819,0.006789,0.006791,"241,733","237,517,000" +"Apr 30, 2016",0.006761,0.006849,0.006761,0.006812,"406,123","235,757,000" +"Apr 29, 2016",0.006689,0.006759,0.006671,0.006759,"538,253","233,220,000" +"Apr 28, 2016",0.006720,0.006724,0.006666,0.006686,"752,872","234,332,000" +"Apr 27, 2016",0.007094,0.007094,0.006725,0.006725,"797,081","247,354,000" +"Apr 26, 2016",0.007279,0.007293,0.007095,0.007095,"884,879","253,812,000" +"Apr 25, 2016",0.007250,0.007308,0.007234,0.007283,"605,219","252,804,000" +"Apr 24, 2016",0.007344,0.007350,0.007223,0.007251,"472,274","256,083,000" +"Apr 23, 2016",0.007282,0.007365,0.007282,0.007346,"345,650","253,925,000" +"Apr 22, 2016",0.007439,0.007439,0.007275,0.007284,"955,674","259,389,000" +"Apr 21, 2016",0.007265,0.007536,0.007265,0.007433,"1,011,580","253,308,000" +"Apr 20, 2016",0.007117,0.007259,0.007019,0.007244,"1,301,350","248,170,000" +"Apr 19, 2016",0.006987,0.007157,0.006982,0.007118,"426,257","243,613,000" +"Apr 18, 2016",0.006503,0.007194,0.006503,0.006987,"1,066,190","226,743,000" +"Apr 17, 2016",0.006499,0.006605,0.006488,0.006499,"54,782","226,598,000" +"Apr 16, 2016",0.006421,0.006510,0.006276,0.006510,"70,487","221,140,000" +"Apr 15, 2016",0.006303,0.006473,0.006229,0.006424,"156,069","217,091,000" +"Apr 14, 2016",0.005697,0.006352,0.005693,0.006289,"192,592","196,195,000" +"Apr 13, 2016",0.005884,0.005884,0.005685,0.005695,"1,384,420","202,660,000" +"Apr 12, 2016",0.006048,0.006082,0.005873,0.005885,"1,085,670","208,306,000" +"Apr 11, 2016",0.005937,0.006071,0.005883,0.006048,"1,871,520","204,474,000" +"Apr 10, 2016",0.006289,0.006295,0.005924,0.005937,"774,554","216,578,000" +"Apr 09, 2016",0.006674,0.006679,0.006287,0.006288,"1,032,700","229,844,000" +"Apr 08, 2016",0.006875,0.006875,0.006657,0.006671,"859,428","236,762,000" +"Apr 07, 2016",0.007308,0.007309,0.006875,0.006875,"1,450,030","251,671,000" +"Apr 06, 2016",0.007467,0.007468,0.007296,0.007296,"796,790","257,157,000" +"Apr 05, 2016",0.007488,0.007516,0.007451,0.007474,"464,037","257,881,000" +"Apr 04, 2016",0.007502,0.007515,0.007483,0.007491,"300,359","258,385,000" +"Apr 03, 2016",0.007504,0.007533,0.007492,0.007503,"250,112","258,428,000" +"Apr 02, 2016",0.007418,0.007505,0.007410,0.007501,"390,399","255,464,000" +"Apr 01, 2016",0.007391,0.007480,0.007391,0.007418,"827,273","254,546,000" +"Mar 31, 2016",0.007332,0.007392,0.007274,0.007391,"1,036,210","252,523,000" +"Mar 30, 2016",0.007568,0.007595,0.007327,0.007332,"1,210,630","260,637,000" +"Mar 29, 2016",0.007573,0.007605,0.007397,0.007566,"1,116,900","260,816,000" +"Mar 28, 2016",0.008025,0.008032,0.007467,0.007564,"2,114,600","276,385,000" +"Mar 27, 2016",0.008062,0.008081,0.008005,0.008029,"418,222","277,641,000" +"Mar 26, 2016",0.008190,0.008197,0.008053,0.008066,"309,664","282,059,000" +"Mar 25, 2016",0.008234,0.008273,0.008191,0.008191,"753,671","283,585,000" +"Mar 24, 2016",0.008335,0.008345,0.008229,0.008230,"965,196","287,061,000" +"Mar 23, 2016",0.008109,0.008335,0.008106,0.008332,"1,022,850","279,283,000" +"Mar 22, 2016",0.008028,0.008215,0.008025,0.008110,"604,214","276,478,000" +"Mar 21, 2016",0.007956,0.008079,0.007880,0.008047,"79,784","274,018,000" +"Mar 20, 2016",0.008015,0.008046,0.007872,0.007960,"115,984","276,026,000" +"Mar 19, 2016",0.008124,0.008160,0.007894,0.008016,"164,010","279,773,000" +"Mar 18, 2016",0.008284,0.008356,0.008013,0.008119,"229,313","285,300,000" +"Mar 17, 2016",0.008183,0.008401,0.008162,0.008287,"176,475","281,804,000" +"Mar 16, 2016",0.008185,0.008325,0.008115,0.008178,"219,047","279,042,000" +"Mar 15, 2016",0.008478,0.008495,0.008035,0.008186,"284,572","289,016,000" +"Mar 14, 2016",0.008624,0.008628,0.008472,0.008479,"846,750","293,988,000" +"Mar 13, 2016",0.008698,0.008703,0.008579,0.008635,"860,868","296,529,000" +"Mar 12, 2016",0.008801,0.008993,0.008611,0.008700,"1,536,850","300,041,000" +"Mar 11, 2016",0.008183,0.008920,0.008183,0.008803,"2,831,220","278,981,000" +"Mar 10, 2016",0.008051,0.008206,0.008045,0.008190,"1,348,660","274,479,000" +"Mar 09, 2016",0.007951,0.008094,0.007941,0.008056,"396,527","271,071,000" +"Mar 08, 2016",0.007911,0.007978,0.007895,0.007949,"655,974","269,678,000" +"Mar 07, 2016",0.007835,0.007979,0.007831,0.007918,"587,059","267,089,000" +"Mar 06, 2016",0.007857,0.007910,0.007801,0.007860,"569,577","267,837,000" +"Mar 05, 2016",0.008117,0.008176,0.007824,0.007878,"1,148,690","276,700,000" +"Mar 04, 2016",0.008036,0.008220,0.008033,0.008096,"567,974","273,954,000" +"Mar 03, 2016",0.008028,0.008215,0.007993,0.008162,"685,240","273,673,000" +"Mar 02, 2016",0.008005,0.008055,0.007980,0.008030,"409,388","272,896,000" +"Mar 01, 2016",0.007923,0.008020,0.007923,0.008006,"738,772","270,088,000" +"Feb 29, 2016",0.007895,0.007938,0.007823,0.007923,"689,215","269,151,000" +"Feb 28, 2016",0.007977,0.007987,0.007854,0.007889,"570,935","271,941,000" +"Feb 27, 2016",0.008063,0.008077,0.007972,0.007972,"417,576","274,882,000" +"Feb 26, 2016",0.008025,0.008058,0.008014,0.008058,"579,986","273,581,000" +"Feb 25, 2016",0.008063,0.008076,0.008015,0.008027,"825,297","274,883,000" +"Feb 24, 2016",0.007971,0.008077,0.007951,0.008076,"473,097","271,745,000" +"Feb 23, 2016",0.008055,0.008070,0.007954,0.007970,"807,140","274,591,000" +"Feb 22, 2016",0.008100,0.008100,0.008040,0.008050,"607,198","276,143,000" +"Feb 21, 2016",0.008246,0.008282,0.008067,0.008100,"472,569","281,117,000" +"Feb 20, 2016",0.008253,0.008375,0.008220,0.008253,"515,312","281,361,000" +"Feb 19, 2016",0.007994,0.008252,0.007994,0.008245,"710,808","272,531,000" +"Feb 18, 2016",0.008135,0.008135,0.007897,0.007995,"854,073","277,344,000" +"Feb 17, 2016",0.008456,0.008461,0.008113,0.008138,"1,556,320","288,272,000" +"Feb 16, 2016",0.008631,0.008660,0.008434,0.008451,"1,012,220","294,233,000" +"Feb 15, 2016",0.008593,0.008656,0.008559,0.008631,"734,275","292,944,000" +"Feb 14, 2016",0.008263,0.008639,0.008263,0.008590,"1,144,830","281,700,000" +"Feb 13, 2016",0.007961,0.008315,0.007937,0.008257,"684,444","271,414,000" +"Feb 12, 2016",0.007822,0.007979,0.007730,0.007979,"816,579","266,665,000" +"Feb 11, 2016",0.007857,0.007897,0.007770,0.007815,"565,522","267,864,000" +"Feb 10, 2016",0.007827,0.007943,0.007820,0.007853,"668,185","266,845,000" +"Feb 09, 2016",0.007999,0.008020,0.007736,0.007815,"866,765","272,709,000" +"Feb 08, 2016",0.008375,0.008551,0.007959,0.007991,"1,048,160","284,092,000" +"Feb 07, 2016",0.007924,0.008666,0.007924,0.008338,"2,460,140","268,772,000" +"Feb 06, 2016",0.007273,0.007922,0.007247,0.007922,"1,859,040","246,703,000" +"Feb 05, 2016",0.006965,0.007272,0.006958,0.007262,"1,186,010","236,257,000" +"Feb 04, 2016",0.006882,0.006990,0.006856,0.006970,"1,174,600","233,436,000" +"Feb 03, 2016",0.006771,0.006906,0.006760,0.006883,"803,366","229,680,000" +"Feb 02, 2016",0.006545,0.006791,0.006545,0.006768,"809,854","222,021,000" +"Feb 01, 2016",0.006398,0.006551,0.006366,0.006542,"830,380","217,038,000" +"Jan 31, 2016",0.006631,0.006638,0.006359,0.006399,"977,856","224,910,000" +"Jan 30, 2016",0.006824,0.007001,0.006612,0.006634,"1,233,320","231,467,000" +"Jan 29, 2016",0.006228,0.006906,0.005922,0.006840,"2,895,430","211,267,000" +"Jan 28, 2016",0.006507,0.006507,0.006090,0.006226,"2,203,940","220,723,000" +"Jan 27, 2016",0.005408,0.006571,0.005408,0.006506,"2,544,770","183,452,000" +"Jan 26, 2016",0.005138,0.005477,0.005125,0.005419,"904,781","174,267,000" +"Jan 25, 2016",0.005218,0.005218,0.005064,0.005135,"412,095","175,004,000" +"Jan 24, 2016",0.005121,0.005237,0.005119,0.005219,"341,789","171,732,000" +"Jan 23, 2016",0.005109,0.005192,0.005109,0.005120,"310,286","171,359,000" +"Jan 22, 2016",0.005314,0.005314,0.005093,0.005114,"355,595","178,216,000" +"Jan 21, 2016",0.005370,0.005385,0.005305,0.005313,"344,950","180,099,000" +"Jan 20, 2016",0.005271,0.005394,0.005178,0.005381,"722,260","176,780,000" +"Jan 19, 2016",0.005330,0.005330,0.005262,0.005271,"226,472","178,768,000" +"Jan 18, 2016",0.005270,0.005416,0.005268,0.005326,"514,295","176,733,000" +"Jan 17, 2016",0.005110,0.005285,0.005011,0.005266,"473,175","171,385,000" +"Jan 16, 2016",0.005221,0.005274,0.005072,0.005112,"304,209","175,087,000" +"Jan 15, 2016",0.005528,0.005528,0.005229,0.005229,"441,054","185,409,000" +"Jan 14, 2016",0.005795,0.005802,0.005526,0.005529,"849,371","194,348,000" +"Jan 13, 2016",0.005836,0.005836,0.005753,0.005794,"497,284","195,725,000" +"Jan 12, 2016",0.005892,0.005897,0.005854,0.005854,"310,414","197,609,000" +"Jan 11, 2016",0.005963,0.005970,0.005892,0.005895,"216,286","199,979,000" +"Jan 10, 2016",0.005982,0.005999,0.005931,0.005956,"195,011","200,625,000" +"Jan 09, 2016",0.005937,0.006005,0.005933,0.005982,"310,336","199,105,000" +"Jan 08, 2016",0.006040,0.006055,0.005905,0.005933,"288,641","202,573,000" +"Jan 07, 2016",0.005998,0.006090,0.005998,0.006039,"426,048","201,168,000" +"Jan 06, 2016",0.006044,0.006044,0.005983,0.006003,"316,235","202,699,000" +"Jan 05, 2016",0.005954,0.006044,0.005953,0.006044,"381,554","199,673,000" +"Jan 04, 2016",0.006019,0.006059,0.005953,0.005958,"310,820","201,852,000" +"Jan 03, 2016",0.006066,0.006070,0.005988,0.006017,"291,723","203,442,000" +"Jan 02, 2016",0.005957,0.006079,0.005933,0.006065,"278,539","199,767,000" +"Jan 01, 2016",0.006040,0.006044,0.005933,0.005955,"211,767","202,562,000" +"Dec 31, 2015",0.006184,0.006184,0.006039,0.006040,"374,355","207,381,000" +"Dec 30, 2015",0.006266,0.006271,0.006170,0.006182,"280,345","210,132,000" +"Dec 29, 2015",0.006342,0.006353,0.006245,0.006264,"312,612","212,685,000" +"Dec 28, 2015",0.006348,0.006442,0.006326,0.006340,"469,583","212,902,000" +"Dec 27, 2015",0.006172,0.006355,0.006132,0.006343,"465,856","206,978,000" +"Dec 26, 2015",0.006491,0.006508,0.006145,0.006174,"665,210","217,690,000" +"Dec 25, 2015",0.005971,0.006514,0.005970,0.006487,"815,998","200,253,000" +"Dec 24, 2015",0.006023,0.006053,0.005955,0.005971,"332,166","201,991,000" +"Dec 23, 2015",0.006188,0.006211,0.006015,0.006021,"364,178","207,526,000" +"Dec 22, 2015",0.006271,0.006278,0.006184,0.006193,"460,222","210,319,000" +"Dec 21, 2015",0.006234,0.006356,0.006158,0.006269,"512,514","209,072,000" +"Dec 20, 2015",0.006292,0.006341,0.006205,0.006235,"577,803","211,015,000" +"Dec 19, 2015",0.006383,0.006401,0.006254,0.006291,"452,403","214,054,000" +"Dec 18, 2015",0.006686,0.006686,0.006367,0.006387,"833,330","224,227,000" +"Dec 17, 2015",0.006754,0.006808,0.006670,0.006694,"556,682","226,524,000" +"Dec 16, 2015",0.006689,0.006816,0.006454,0.006755,"1,249,850","224,334,000" +"Dec 15, 2015",0.007600,0.007600,0.006622,0.006684,"4,908,540","254,899,000" +"Dec 14, 2015",0.008774,0.008780,0.007614,0.007614,"2,433,140","294,258,000" +"Dec 13, 2015",0.008532,0.008867,0.008472,0.008779,"1,394,050","286,139,000" +"Dec 12, 2015",0.008454,0.008642,0.008123,0.008536,"1,317,990","283,513,000" +"Dec 11, 2015",0.008445,0.008453,0.007793,0.008441,"3,465,490","283,239,000" +"Dec 10, 2015",0.008527,0.009071,0.008444,0.008444,"3,223,520","285,962,000" +"Dec 09, 2015",0.006796,0.008905,0.006746,0.008523,"5,702,470","227,913,000" +"Dec 08, 2015",0.005561,0.006775,0.005560,0.006775,"2,423,870","186,501,000" +"Dec 07, 2015",0.005312,0.005560,0.005297,0.005560,"866,871","178,156,000" +"Dec 06, 2015",0.005302,0.005368,0.005153,0.005344,"1,002,000","177,809,000" +"Dec 05, 2015",0.004756,0.005301,0.004756,0.005301,"716,241","159,499,000" +"Dec 04, 2015",0.004262,0.004782,0.004239,0.004754,"930,102","142,951,000" +"Dec 03, 2015",0.004176,0.004304,0.004173,0.004262,"139,104","140,043,000" +"Dec 02, 2015",0.004091,0.004189,0.004041,0.004173,"328,403","137,194,000" +"Dec 01, 2015",0.004202,0.004208,0.004054,0.004090,"312,401","140,912,000" +"Nov 30, 2015",0.004298,0.004322,0.004185,0.004201,"272,695","144,155,000" +"Nov 29, 2015",0.004243,0.004299,0.004234,0.004299,"197,822","142,311,000" +"Nov 28, 2015",0.004275,0.004275,0.004208,0.004238,"195,480","141,727,000" +"Nov 27, 2015",0.004276,0.004304,0.004229,0.004276,"199,790","141,773,000" +"Nov 26, 2015",0.004317,0.004435,0.004227,0.004291,"400,520","143,140,000" +"Nov 25, 2015",0.004242,0.004325,0.004228,0.004318,"197,356","140,650,000" +"Nov 24, 2015",0.004288,0.004288,0.004201,0.004242,"197,940","142,189,000" +"Nov 23, 2015",0.004269,0.004351,0.004237,0.004288,"314,451","141,539,000" +"Nov 22, 2015",0.004249,0.004274,0.004238,0.004267,"174,556","140,870,000" +"Nov 21, 2015",0.004227,0.004268,0.004214,0.004245,"182,628","140,147,000" +"Nov 20, 2015",0.004222,0.004237,0.004167,0.004227,"312,768","139,989,000" +"Nov 19, 2015",0.004259,0.004263,0.004205,0.004222,"173,712","141,209,000" +"Nov 18, 2015",0.004251,0.004288,0.004243,0.004258,"246,794","140,933,000" +"Nov 17, 2015",0.004234,0.004293,0.004228,0.004250,"243,681","140,393,000" +"Nov 16, 2015",0.004163,0.004237,0.004130,0.004234,"351,725","138,017,000" +"Nov 15, 2015",0.004327,0.004327,0.004144,0.004165,"273,892","143,472,000" +"Nov 14, 2015",0.004482,0.004493,0.004316,0.004328,"144,356","148,614,000" +"Nov 13, 2015",0.004536,0.004549,0.004436,0.004477,"329,838","150,385,000" +"Nov 12, 2015",0.004266,0.004580,0.004266,0.004541,"503,812","141,432,000" +"Nov 11, 2015",0.004408,0.004440,0.004173,0.004264,"446,177","146,142,000" +"Nov 10, 2015",0.004606,0.004612,0.004364,0.004406,"414,631","152,721,000" +"Nov 09, 2015",0.004650,0.004723,0.004590,0.004609,"305,337","154,166,000" +"Nov 08, 2015",0.004684,0.004698,0.004596,0.004647,"312,859","155,297,000" +"Nov 07, 2015",0.004566,0.004701,0.004558,0.004694,"367,144","151,395,000" +"Nov 06, 2015",0.004500,0.004646,0.004375,0.004562,"786,513","149,217,000" +"Nov 05, 2015",0.004955,0.005041,0.004470,0.004506,"1,181,010","164,276,000" +"Nov 04, 2015",0.005402,0.005860,0.004837,0.004947,"1,354,340","179,109,000" +"Nov 03, 2015",0.005160,0.005546,0.005128,0.005383,"1,030,430","171,089,000" +"Nov 02, 2015",0.004896,0.005182,0.004892,0.005156,"572,974","162,329,000" +"Nov 01, 2015",0.004685,0.004918,0.004663,0.004901,"490,105","155,335,000" +"Oct 31, 2015",0.004840,0.004887,0.004633,0.004687,"319,312","160,485,000" +"Oct 30, 2015",0.004635,0.004882,0.004622,0.004839,"997,172","153,682,000" +"Oct 29, 2015",0.004670,0.004727,0.004634,0.004634,"550,253","154,854,000" +"Oct 28, 2015",0.004648,0.004688,0.004621,0.004675,"350,369","154,122,000" +"Oct 27, 2015",0.004674,0.004716,0.004628,0.004649,"357,602","154,966,000" +"Oct 26, 2015",0.004560,0.004675,0.004554,0.004675,"427,011","151,203,000" +"Oct 25, 2015",0.004662,0.004737,0.004555,0.004556,"287,103","154,561,000" +"Oct 24, 2015",0.004676,0.004687,0.004631,0.004662,"189,900","155,028,000" +"Oct 23, 2015",0.004726,0.004773,0.004671,0.004677,"296,217","156,682,000" +"Oct 22, 2015",0.004696,0.004726,0.004671,0.004723,"305,170","155,708,000" +"Oct 21, 2015",0.004739,0.004745,0.004636,0.004697,"243,503","157,120,000" +"Oct 20, 2015",0.005042,0.005048,0.004730,0.004731,"420,949","167,182,000" +"Oct 19, 2015",0.004976,0.005083,0.004976,0.005043,"300,024","164,976,000" +"Oct 18, 2015",0.005199,0.005200,0.004967,0.004979,"242,340","172,364,000" +"Oct 17, 2015",0.005400,0.005429,0.005174,0.005203,"394,980","179,047,000" +"Oct 16, 2015",0.005392,0.005441,0.005376,0.005398,"342,598","178,793,000" +"Oct 15, 2015",0.005424,0.005468,0.005390,0.005399,"440,929","179,833,000" +"Oct 14, 2015",0.005379,0.005464,0.005376,0.005418,"338,407","178,339,000" +"Oct 13, 2015",0.005262,0.005386,0.005246,0.005377,"355,659","174,462,000" +"Oct 12, 2015",0.005181,0.005265,0.005174,0.005260,"123,326","168,331,000" +"Oct 11, 2015",0.005038,0.005183,0.005011,0.005182,"134,555","163,660,000" +"Oct 10, 2015",0.004983,0.005116,0.004970,0.005037,"163,088","161,887,000" +"Oct 09, 2015",0.005032,0.005035,0.004857,0.004983,"851,326","163,468,000" +"Oct 08, 2015",0.005375,0.005375,0.005031,0.005031,"665,310","174,634,000" +"Oct 07, 2015",0.005328,0.005477,0.005327,0.005375,"373,080","173,088,000" +"Oct 06, 2015",0.005009,0.005336,0.004991,0.005328,"349,154","162,721,000" +"Oct 05, 2015",0.005237,0.005237,0.005008,0.005008,"623,667","170,152,000" +"Oct 04, 2015",0.005515,0.005515,0.005236,0.005236,"355,762","179,170,000" +"Oct 03, 2015",0.005855,0.005902,0.005514,0.005517,"395,715","190,222,000" +"Oct 02, 2015",0.005445,0.005869,0.005443,0.005868,"587,722","176,914,000" +"Oct 01, 2015",0.005518,0.005540,0.005428,0.005448,"557,597","179,271,000" +"Sep 30, 2015",0.005582,0.005582,0.005421,0.005520,"719,793","181,358,000" +"Sep 29, 2015",0.006291,0.006291,0.005579,0.005579,"964,995","204,385,000" +"Sep 28, 2015",0.006535,0.006573,0.006290,0.006293,"602,856","212,299,000" +"Sep 27, 2015",0.006500,0.006562,0.006431,0.006536,"269,143","211,182,000" +"Sep 26, 2015",0.006651,0.006651,0.006501,0.006501,"439,274","216,086,000" +"Sep 25, 2015",0.006707,0.006736,0.006625,0.006650,"403,453","217,886,000" +"Sep 24, 2015",0.006668,0.006710,0.006604,0.006710,"400,287","216,622,000" +"Sep 23, 2015",0.007168,0.007183,0.006668,0.006668,"985,902","232,860,000" +"Sep 22, 2015",0.007245,0.007250,0.007152,0.007168,"252,173","235,384,000" +"Sep 21, 2015",0.007633,0.007634,0.007247,0.007247,"245,324","247,986,000" +"Sep 20, 2015",0.007482,0.007688,0.007479,0.007637,"445,039","243,084,000" +"Sep 19, 2015",0.007527,0.007527,0.007364,0.007482,"441,298","244,534,000" +"Sep 18, 2015",0.007383,0.007538,0.007377,0.007529,"501,172","239,854,000" +"Sep 17, 2015",0.007427,0.007438,0.007363,0.007372,"544,100","241,298,000" +"Sep 16, 2015",0.007721,0.007752,0.007406,0.007426,"316,497","250,847,000" +"Sep 15, 2015",0.007398,0.007892,0.007344,0.007720,"676,501","240,364,000" +"Sep 14, 2015",0.008535,0.008645,0.007404,0.007404,"274,835","277,294,000" +"Sep 13, 2015",0.008197,0.008538,0.008150,0.008532,"62,875","266,304,000" +"Sep 12, 2015",0.008447,0.008447,0.008144,0.008197,"24,819","274,432,000" +"Sep 11, 2015",0.007661,0.008444,0.007633,0.008444,"77,796","248,878,000" +"Sep 10, 2015",0.007685,0.007720,0.007661,0.007663,"234,873","249,676,000" +"Sep 09, 2015",0.007830,0.007830,0.007664,0.007678,"254,159","254,370,000" +"Sep 08, 2015",0.007917,0.007978,0.007830,0.007831,"193,672","257,202,000" +"Sep 07, 2015",0.007889,0.007955,0.007889,0.007918,"234,100","256,314,000" +"Sep 06, 2015",0.007861,0.007946,0.007779,0.007891,"284,050","255,406,000" +"Sep 05, 2015",0.007352,0.007921,0.007351,0.007860,"856,833","238,869,000" +"Sep 04, 2015",0.007430,0.007433,0.007286,0.007355,"472,228","241,378,000" +"Sep 03, 2015",0.007692,0.007699,0.007431,0.007431,"322,054","249,907,000" +"Sep 02, 2015",0.007821,0.007833,0.007694,0.007700,"398,976","254,075,000" +"Sep 01, 2015",0.007884,0.007888,0.007771,0.007815,"401,903","256,140,000" +"Aug 31, 2015",0.008061,0.008092,0.007878,0.007884,"635,572","261,874,000" +"Aug 30, 2015",0.007751,0.008052,0.007751,0.008050,"408,809","251,803,000" +"Aug 29, 2015",0.007427,0.007751,0.007361,0.007751,"365,144","241,292,000" +"Aug 28, 2015",0.007555,0.007555,0.007419,0.007433,"414,310","245,456,000" +"Aug 27, 2015",0.007474,0.007620,0.007474,0.007551,"202,412","242,820,000" +"Aug 26, 2015",0.007133,0.007507,0.007041,0.007492,"196,124","231,739,000" +"Aug 25, 2015",0.007399,0.007399,0.007093,0.007126,"593,316","240,377,000" +"Aug 24, 2015",0.007553,0.007649,0.007391,0.007397,"546,516","240,993,000" +"Aug 23, 2015",0.007722,0.007723,0.007543,0.007552,"157,580","246,393,000" +"Aug 22, 2015",0.007878,0.007888,0.007712,0.007722,"182,227","251,384,000" +"Aug 21, 2015",0.007871,0.007913,0.007847,0.007881,"265,646","251,160,000" +"Aug 20, 2015",0.007760,0.007872,0.007719,0.007872,"215,415","247,619,000" +"Aug 19, 2015",0.007526,0.007947,0.007526,0.007758,"474,702","240,128,000" +"Aug 18, 2015",0.008301,0.008334,0.007552,0.007552,"291,729","264,859,000" +"Aug 17, 2015",0.008314,0.008361,0.008266,0.008301,"337,092","265,281,000" +"Aug 16, 2015",0.008419,0.008419,0.008310,0.008315,"301,654","268,644,000" +"Aug 15, 2015",0.008330,0.008465,0.008325,0.008420,"176,135","265,790,000" +"Aug 14, 2015",0.008148,0.008339,0.008075,0.008337,"423,163","259,989,000" +"Aug 13, 2015",0.008266,0.008267,0.008146,0.008147,"202,934","263,772,000" +"Aug 12, 2015",0.008591,0.008593,0.008271,0.008271,"287,463","274,141,000" +"Aug 11, 2015",0.008751,0.008766,0.008591,0.008591,"282,461","279,220,000" +"Aug 10, 2015",0.008812,0.008905,0.008746,0.008750,"472,973","281,170,000" +"Aug 09, 2015",0.008484,0.008823,0.008472,0.008808,"531,969","270,702,000" +"Aug 08, 2015",0.008164,0.008708,0.008164,0.008476,"678,295","260,486,000" +"Aug 07, 2015",0.008020,0.008153,0.007989,0.008152,"363,643","255,895,000" +"Aug 06, 2015",0.008225,0.008225,0.008024,0.008024,"375,521","262,456,000" +"Aug 05, 2015",0.008264,0.008286,0.008221,0.008224,"219,269","263,695,000" +"Aug 04, 2015",0.008277,0.008320,0.008263,0.008271,"178,712","264,107,000" +"Aug 03, 2015",0.008230,0.008321,0.008223,0.008281,"231,262","262,601,000" +"Aug 02, 2015",0.008225,0.008232,0.008170,0.008230,"206,009","262,444,000" +"Aug 01, 2015",0.008438,0.008441,0.008220,0.008222,"196,429","269,260,000" +"Jul 31, 2015",0.008494,0.008494,0.008420,0.008437,"423,581","271,017,000" +"Jul 30, 2015",0.008517,0.008582,0.008471,0.008491,"324,219","271,758,000" +"Jul 29, 2015",0.008451,0.008549,0.008272,0.008519,"174,525","269,652,000" +"Jul 28, 2015",0.008565,0.008602,0.008446,0.008449,"143,142","273,311,000" +"Jul 27, 2015",0.008116,0.008579,0.008115,0.008562,"666,090","258,958,000" +"Jul 26, 2015",0.007888,0.008125,0.007806,0.008115,"233,266","251,679,000" +"Jul 25, 2015",0.007655,0.007892,0.007632,0.007888,"237,028","244,248,000" +"Jul 24, 2015",0.007486,0.007697,0.007473,0.007656,"277,406","238,854,000" +"Jul 23, 2015",0.007579,0.007582,0.007447,0.007487,"182,970","241,844,000" +"Jul 22, 2015",0.007708,0.007714,0.007571,0.007579,"367,888","245,954,000" +"Jul 21, 2015",0.007951,0.007951,0.007699,0.007711,"525,732","253,700,000" +"Jul 20, 2015",0.008093,0.008162,0.007943,0.007948,"285,165","258,241,000" +"Jul 19, 2015",0.008061,0.008094,0.008007,0.008091,"85,865","257,225,000" +"Jul 18, 2015",0.008023,0.008080,0.007997,0.008060,"68,213","256,007,000" +"Jul 17, 2015",0.008061,0.008067,0.007952,0.008026,"299,869","257,213,000" +"Jul 16, 2015",0.008513,0.008578,0.008059,0.008062,"782,856","271,636,000" +"Jul 15, 2015",0.008638,0.008710,0.008504,0.008516,"572,785","275,632,000" +"Jul 14, 2015",0.008565,0.008727,0.008545,0.008631,"791,771","273,284,000" +"Jul 13, 2015",0.008610,0.008613,0.008213,0.008569,"1,023,880","274,746,000" +"Jul 12, 2015",0.008611,0.008779,0.008585,0.008614,"423,951","274,770,000" +"Jul 11, 2015",0.008848,0.008909,0.008604,0.008615,"407,434","282,316,000" +"Jul 10, 2015",0.008956,0.009352,0.008806,0.008847,"1,344,950","285,775,000" +"Jul 09, 2015",0.009467,0.009486,0.008961,0.008987,"935,172","302,067,000" +"Jul 08, 2015",0.009572,0.009633,0.009386,0.009449,"803,026","305,443,000" +"Jul 07, 2015",0.009882,0.009954,0.009487,0.009580,"612,402","315,326,000" +"Jul 06, 2015",0.010021,0.010196,0.009873,0.009873,"928,027","319,759,000" +"Jul 05, 2015",0.010770,0.010785,0.009986,0.010021,"801,046","343,661,000" +"Jul 04, 2015",0.011099,0.011106,0.010774,0.010782,"138,329","354,169,000" +"Jul 03, 2015",0.011038,0.011105,0.011004,0.011099,"251,150","352,197,000" +"Jul 02, 2015",0.011195,0.011243,0.010969,0.011037,"404,117","357,207,000" +"Jul 01, 2015",0.011317,0.011406,0.011027,0.011198,"558,248","361,122,000" +"Jun 30, 2015",0.011970,0.012017,0.011319,0.011319,"1,028,230","381,958,000" +"Jun 29, 2015",0.011487,0.012011,0.011485,0.011977,"840,533","366,543,000" +"Jun 28, 2015",0.011444,0.011477,0.011268,0.011467,"255,832","365,171,000" +"Jun 27, 2015",0.011290,0.011582,0.011287,0.011445,"347,201","360,235,000" +"Jun 26, 2015",0.011048,0.011294,0.011029,0.011288,"344,441","352,538,000" +"Jun 25, 2015",0.010911,0.011056,0.010896,0.011048,"328,795","348,138,000" +"Jun 24, 2015",0.010667,0.011089,0.010639,0.010914,"662,015","340,375,000" +"Jun 23, 2015",0.010568,0.010713,0.010485,0.010667,"487,296","337,213,000" +"Jun 22, 2015",0.010295,0.010567,0.010252,0.010567,"623,012","328,489,000" +"Jun 21, 2015",0.011030,0.011068,0.010215,0.010314,"564,947","351,961,000" +"Jun 20, 2015",0.011288,0.011288,0.010854,0.011039,"660,909","360,171,000" +"Jun 19, 2015",0.010279,0.011320,0.010278,0.011207,"1,650,080","327,991,000" +"Jun 18, 2015",0.009689,0.010264,0.009642,0.010252,"1,117,100","309,155,000" +"Jun 17, 2015",0.009427,0.009774,0.009409,0.009678,"1,050,540","300,809,000" +"Jun 16, 2015",0.008580,0.009457,0.008580,0.009424,"1,523,530","273,790,000" +"Jun 15, 2015",0.008146,0.008581,0.008144,0.008579,"658,174","259,920,000" +"Jun 14, 2015",0.008093,0.008239,0.008079,0.008147,"315,884","258,244,000" +"Jun 13, 2015",0.007994,0.008136,0.007994,0.008093,"80,646","255,070,000" +"Jun 12, 2015",0.008041,0.008084,0.007992,0.008057,"138,738","256,587,000" +"Jun 11, 2015",0.007999,0.008042,0.007996,0.008042,"196,404","255,222,000" +"Jun 10, 2015",0.007984,0.008036,0.007982,0.007999,"260,571","254,764,000" +"Jun 09, 2015",0.008009,0.008019,0.007963,0.007995,"211,828","255,550,000" +"Jun 08, 2015",0.007867,0.008005,0.007866,0.007999,"227,074","251,020,000" +"Jun 07, 2015",0.007905,0.007954,0.007851,0.007874,"100,994","252,253,000" +"Jun 06, 2015",0.007956,0.007961,0.007895,0.007905,"108,750","253,854,000" +"Jun 05, 2015",0.007884,0.007972,0.007871,0.007956,"198,828","251,575,000" +"Jun 04, 2015",0.008010,0.008010,0.007879,0.007879,"241,573","255,573,000" +"Jun 03, 2015",0.008007,0.008146,0.007952,0.008012,"388,480","255,478,000" +"Jun 02, 2015",0.007582,0.007985,0.007429,0.007981,"506,304","241,944,000" +"Jun 01, 2015",0.008276,0.008295,0.007563,0.007579,"777,565","264,068,000" +"May 31, 2015",0.008403,0.008455,0.008175,0.008290,"248,303","268,127,000" +"May 30, 2015",0.009060,0.009094,0.008335,0.008409,"487,228","289,077,000" +"May 29, 2015",0.007837,0.009179,0.007813,0.009056,"1,949,750","250,061,000" +"May 28, 2015",0.006941,0.007857,0.006921,0.007857,"1,242,990","221,469,000" +"May 27, 2015",0.006792,0.007019,0.006774,0.006937,"536,465","216,727,000" +"May 26, 2015",0.006928,0.006974,0.006764,0.006794,"503,514","221,069,000" +"May 25, 2015",0.006843,0.006951,0.006798,0.006925,"315,919","218,342,000" +"May 24, 2015",0.006798,0.006857,0.006762,0.006809,"149,015","216,924,000" +"May 23, 2015",0.006639,0.006823,0.006638,0.006800,"298,160","211,837,000" +"May 22, 2015",0.006573,0.006653,0.006552,0.006649,"314,421","209,734,000" +"May 21, 2015",0.006636,0.006658,0.006549,0.006573,"182,022","211,749,000" +"May 20, 2015",0.006537,0.006803,0.006537,0.006636,"465,374","208,571,000" +"May 19, 2015",0.005746,0.006539,0.005697,0.006539,"952,584","183,361,000" +"May 18, 2015",0.006327,0.006329,0.005745,0.005748,"1,185,930","201,897,000" +"May 17, 2015",0.006586,0.006586,0.006329,0.006329,"350,731","210,156,000" +"May 16, 2015",0.006655,0.006667,0.006559,0.006588,"63,602","212,356,000" +"May 15, 2015",0.006603,0.006685,0.006563,0.006655,"243,151","210,685,000" +"May 14, 2015",0.006853,0.006853,0.006598,0.006602,"622,577","218,668,000" +"May 13, 2015",0.007209,0.007226,0.006857,0.006857,"897,919","230,040,000" +"May 12, 2015",0.007365,0.007371,0.007213,0.007213,"973,166","234,993,000" +"May 11, 2015",0.007379,0.007413,0.007360,0.007360,"456,632","235,463,000" +"May 10, 2015",0.007572,0.007572,0.007374,0.007382,"575,429","241,604,000" +"May 09, 2015",0.007492,0.007646,0.007477,0.007574,"179,858","239,060,000" +"May 08, 2015",0.007531,0.007531,0.007390,0.007491,"369,669","240,301,000" +"May 07, 2015",0.007787,0.007791,0.007526,0.007529,"2,231,440","248,474,000" +"May 06, 2015",0.007920,0.007920,0.007770,0.007782,"475,466","252,720,000" +"May 05, 2015",0.008017,0.008020,0.007910,0.007910,"553,536","255,800,000" +"May 04, 2015",0.008057,0.008070,0.007997,0.008017,"262,147","257,092,000" +"May 03, 2015",0.008036,0.008115,0.008013,0.008055,"438,453","256,414,000" +"May 02, 2015",0.008020,0.008077,0.007978,0.008037,"107,649","255,900,000" +"May 01, 2015",0.008035,0.008080,0.008018,0.008018,"663,959","256,371,000" +"Apr 30, 2015",0.007857,0.008073,0.007853,0.008029,"595,106","250,695,000" +"Apr 29, 2015",0.007633,0.007863,0.007630,0.007863,"549,981","243,552,000" +"Apr 28, 2015",0.007764,0.007764,0.007607,0.007630,"569,295","247,748,000" +"Apr 27, 2015",0.007742,0.007846,0.007675,0.007765,"779,357","247,028,000" +"Apr 26, 2015",0.008290,0.008297,0.007684,0.007740,"493,776","264,537,000" +"Apr 25, 2015",0.008080,0.008292,0.008039,0.008291,"211,934","257,807,000" +"Apr 24, 2015",0.008018,0.008101,0.007935,0.008077,"446,330","255,848,000" +"Apr 23, 2015",0.008027,0.008046,0.008004,0.008019,"397,132","256,114,000" +"Apr 22, 2015",0.007975,0.008063,0.007954,0.008025,"704,364","254,486,000" +"Apr 21, 2015",0.007933,0.007975,0.007817,0.007968,"678,946","253,136,000" +"Apr 20, 2015",0.007841,0.007954,0.007835,0.007932,"710,840","250,205,000" +"Apr 19, 2015",0.007899,0.007916,0.007841,0.007846,"197,022","252,032,000" +"Apr 18, 2015",0.008042,0.008044,0.007898,0.007900,"184,595","256,617,000" +"Apr 17, 2015",0.008014,0.008064,0.008008,0.008025,"312,038","255,703,000" +"Apr 16, 2015",0.007955,0.008014,0.007943,0.008010,"246,608","253,839,000" +"Apr 15, 2015",0.008160,0.008163,0.007881,0.007949,"409,098","260,380,000" +"Apr 14, 2015",0.008193,0.008299,0.008139,0.008159,"636,679","261,412,000" +"Apr 13, 2015",0.008612,0.008623,0.008162,0.008194,"372,548","274,804,000" +"Apr 12, 2015",0.008299,0.008701,0.008271,0.008610,"199,412","264,809,000" +"Apr 11, 2015",0.008515,0.008517,0.008264,0.008300,"255,991","271,703,000" +"Apr 10, 2015",0.008776,0.008776,0.008503,0.008512,"494,280","280,024,000" +"Apr 09, 2015",0.009192,0.009204,0.008780,0.008780,"701,874","293,312,000" +"Apr 08, 2015",0.009067,0.009269,0.009062,0.009198,"940,998","289,321,000" +"Apr 07, 2015",0.008775,0.009080,0.008774,0.009071,"1,145,350","280,003,000" +"Apr 06, 2015",0.008749,0.008839,0.008736,0.008786,"537,916","279,160,000" +"Apr 05, 2015",0.008847,0.008852,0.008716,0.008739,"225,068","282,293,000" +"Apr 04, 2015",0.008717,0.008967,0.008714,0.008844,"302,715","278,134,000" +"Apr 03, 2015",0.007905,0.008722,0.007904,0.008720,"1,010,690","252,251,000" +"Apr 02, 2015",0.007666,0.007924,0.007665,0.007906,"373,395","244,625,000" +"Apr 01, 2015",0.007772,0.007772,0.007564,0.007668,"708,058","247,992,000" +"Mar 31, 2015",0.008452,0.008455,0.007772,0.007772,"1,359,970","269,701,000" +"Mar 30, 2015",0.008499,0.008638,0.008448,0.008453,"977,525","271,203,000" +"Mar 29, 2015",0.008851,0.008859,0.008464,0.008498,"417,819","282,420,000" +"Mar 28, 2015",0.008888,0.008908,0.008751,0.008851,"186,292","283,614,000" +"Mar 27, 2015",0.008764,0.008960,0.008728,0.008895,"439,537","279,653,000" +"Mar 26, 2015",0.009115,0.009115,0.008736,0.008764,"609,264","290,832,000" +"Mar 25, 2015",0.009764,0.009827,0.009115,0.009115,"1,160,540","311,539,000" +"Mar 24, 2015",0.010313,0.010344,0.009757,0.009757,"608,763","329,070,000" +"Mar 23, 2015",0.010198,0.010381,0.010098,0.010308,"670,229","325,394,000" +"Mar 22, 2015",0.010181,0.010245,0.010122,0.010196,"306,080","324,877,000" +"Mar 21, 2015",0.010445,0.010453,0.010162,0.010182,"394,129","333,301,000" +"Mar 20, 2015",0.010480,0.010579,0.010339,0.010446,"447,184","334,392,000" +"Mar 19, 2015",0.010594,0.010636,0.010296,0.010480,"2,771,610","338,023,000" +"Mar 18, 2015",0.010929,0.010962,0.010516,0.010575,"1,632,590","348,741,000" +"Mar 17, 2015",0.010966,0.011033,0.010901,0.010929,"805,396","349,900,000" +"Mar 16, 2015",0.010825,0.011047,0.010796,0.010968,"859,896","345,404,000" +"Mar 15, 2015",0.011095,0.011229,0.010817,0.010817,"407,154","354,022,000" +"Mar 14, 2015",0.010487,0.011098,0.010436,0.011088,"798,070","334,638,000" +"Mar 13, 2015",0.010352,0.010587,0.010333,0.010511,"701,607","330,308,000" +"Mar 12, 2015",0.010227,0.010367,0.010153,0.010359,"687,546","326,332,000" +"Mar 11, 2015",0.010087,0.010242,0.010044,0.010229,"755,784","321,871,000" +"Mar 10, 2015",0.010640,0.010705,0.010077,0.010086,"1,642,070","339,494,000" +"Mar 09, 2015",0.009963,0.010808,0.009963,0.010643,"2,361,390","317,905,000" +"Mar 08, 2015",0.010528,0.010528,0.009939,0.009961,"735,996","335,930,000" +"Mar 07, 2015",0.010858,0.010858,0.010522,0.010535,"1,230,270","346,457,000" +"Mar 06, 2015",0.011552,0.011664,0.010856,0.010856,"978,284","368,604,000" +"Mar 05, 2015",0.010056,0.011613,0.010056,0.011543,"3,088,530","320,860,000" +"Mar 04, 2015",0.010222,0.010222,0.009760,0.010032,"2,851,890","326,163,000" +"Mar 03, 2015",0.012191,0.012193,0.010593,0.010593,"3,050,010","388,994,000" +"Mar 02, 2015",0.012233,0.012235,0.011931,0.012192,"1,284,250","390,344,000" +"Mar 01, 2015",0.012992,0.012992,0.012142,0.012239,"1,496,970","414,565,000" +"Feb 28, 2015",0.013357,0.013368,0.012995,0.012998,"520,080","426,193,000" +"Feb 27, 2015",0.013294,0.013547,0.013287,0.013360,"910,485","424,205,000" +"Feb 26, 2015",0.013405,0.013414,0.013257,0.013299,"836,544","427,725,000" +"Feb 25, 2015",0.013403,0.013472,0.013390,0.013401,"502,828","427,670,000" +"Feb 24, 2015",0.013351,0.013424,0.013345,0.013396,"627,475","426,002,000" +"Feb 23, 2015",0.013124,0.013363,0.013110,0.013334,"439,387","418,781,000" +"Feb 22, 2015",0.013289,0.013376,0.013080,0.013130,"587,911","424,046,000" +"Feb 21, 2015",0.013462,0.013537,0.013244,0.013286,"314,420","429,540,000" +"Feb 20, 2015",0.013741,0.013765,0.013481,0.013481,"1,036,780","438,465,000" +"Feb 19, 2015",0.013806,0.013851,0.013758,0.013758,"308,654","440,542,000" +"Feb 18, 2015",0.014028,0.014049,0.013719,0.013791,"384,700","447,623,000" +"Feb 17, 2015",0.013751,0.014048,0.013722,0.014031,"428,236","438,784,000" +"Feb 16, 2015",0.013746,0.013853,0.013580,0.013750,"391,037","438,599,000" +"Feb 15, 2015",0.014941,0.015038,0.013566,0.013712,"1,134,340","476,762,000" +"Feb 14, 2015",0.014564,0.015029,0.014564,0.014956,"816,442","464,710,000" +"Feb 13, 2015",0.014031,0.014661,0.014031,0.014566,"1,005,470","447,696,000" +"Feb 12, 2015",0.013780,0.014068,0.013774,0.014039,"542,301","439,706,000" +"Feb 11, 2015",0.013643,0.013780,0.013588,0.013776,"457,627","435,316,000" +"Feb 10, 2015",0.014003,0.014007,0.013626,0.013649,"850,302","446,825,000" +"Feb 09, 2015",0.014430,0.014433,0.013994,0.013994,"625,357","460,453,000" +"Feb 08, 2015",0.014576,0.014651,0.014398,0.014427,"446,888","465,102,000" +"Feb 07, 2015",0.015186,0.015193,0.014459,0.014577,"518,284","484,570,000" +"Feb 06, 2015",0.014473,0.015494,0.014473,0.015185,"1,790,130","448,352,000" +"Feb 05, 2015",0.013503,0.014472,0.013503,0.014466,"1,221,720","418,285,000" +"Feb 04, 2015",0.013027,0.013526,0.013027,0.013498,"625,444","403,548,000" +"Feb 03, 2015",0.013658,0.013711,0.012983,0.013025,"1,264,170","423,108,000" +"Feb 02, 2015",0.014137,0.014199,0.013534,0.013670,"1,482,760","437,940,000" +"Feb 01, 2015",0.014286,0.014331,0.014088,0.014139,"852,106","442,562,000" +"Jan 31, 2015",0.014441,0.014640,0.014271,0.014298,"557,619","447,342,000" +"Jan 30, 2015",0.014691,0.014815,0.014438,0.014443,"807,399","455,096,000" +"Jan 29, 2015",0.014966,0.014989,0.014538,0.014706,"1,097,200","463,609,000" +"Jan 28, 2015",0.015836,0.015932,0.014918,0.014970,"1,380,280","490,560,000" +"Jan 27, 2015",0.016007,0.016065,0.015461,0.015841,"1,316,000","495,869,000" +"Jan 26, 2015",0.016586,0.017808,0.015831,0.016019,"3,079,280","513,812,000" +"Jan 25, 2015",0.016703,0.016918,0.016393,0.016578,"892,182","517,430,000" +"Jan 24, 2015",0.016720,0.016868,0.016598,0.016736,"945,649","517,947,000" +"Jan 23, 2015",0.017013,0.017013,0.016694,0.016734,"1,080,800","527,018,000" +"Jan 22, 2015",0.016700,0.017042,0.016671,0.017010,"1,105,630","517,337,000" +"Jan 21, 2015",0.016108,0.016717,0.016108,0.016653,"1,141,990","498,982,000" +"Jan 20, 2015",0.015947,0.016114,0.015850,0.016112,"1,029,700","494,001,000" +"Jan 19, 2015",0.015657,0.016017,0.015651,0.015991,"1,093,540","485,018,000" +"Jan 18, 2015",0.015386,0.015806,0.015092,0.015622,"1,170,730","476,629,000" +"Jan 17, 2015",0.016393,0.016401,0.015361,0.015361,"737,736","507,827,000" +"Jan 16, 2015",0.016449,0.017094,0.016361,0.016403,"1,651,550","509,568,000" +"Jan 15, 2015",0.014204,0.016536,0.014204,0.016444,"2,285,810","440,025,000" +"Jan 14, 2015",0.015611,0.022335,0.014113,0.014233,"1,886,420","483,608,000" +"Jan 13, 2015",0.018428,0.020768,0.015599,0.015648,"3,113,440","570,861,000" +"Jan 12, 2015",0.018782,0.018853,0.018434,0.018434,"560,642","581,824,000" +"Jan 11, 2015",0.019244,0.019287,0.018755,0.018765,"558,120","596,151,000" +"Jan 10, 2015",0.020623,0.020623,0.019230,0.019233,"1,550,330","638,861,000" +"Jan 09, 2015",0.020650,0.020665,0.020512,0.020576,"1,092,300","639,700,000" +"Jan 08, 2015",0.020843,0.020917,0.020668,0.020676,"823,446","645,667,000" +"Jan 07, 2015",0.020727,0.020899,0.020492,0.020843,"787,462","642,092,000" +"Jan 06, 2015",0.020325,0.020745,0.020282,0.020732,"1,752,160","629,636,000" +"Jan 05, 2015",0.018943,0.020316,0.018890,0.020316,"3,051,930","586,821,000" +"Jan 04, 2015",0.022100,0.022142,0.018828,0.018928,"3,801,010","684,619,000" +"Jan 03, 2015",0.024297,0.024317,0.022106,0.022106,"2,171,040","752,687,000" +"Jan 02, 2015",0.024377,0.024423,0.024309,0.024318,"459,956","755,156,000" +"Jan 01, 2015",0.024455,0.024455,0.024205,0.024390,"399,022","757,566,000" +"Dec 31, 2014",0.024194,0.024438,0.024152,0.024438,"640,940","749,477,000" +"Dec 30, 2014",0.024229,0.024278,0.024040,0.024200,"795,505","750,555,000" +"Dec 29, 2014",0.023778,0.024294,0.023774,0.024231,"1,145,800","736,587,000" +"Dec 28, 2014",0.024078,0.024181,0.023611,0.023764,"1,005,650","745,890,000" +"Dec 27, 2014",0.025299,0.025335,0.024067,0.024074,"837,992","783,705,000" +"Dec 26, 2014",0.024146,0.025394,0.024146,0.025308,"2,011,780","748,000,000" +"Dec 25, 2014",0.023388,0.024138,0.023387,0.024138,"1,234,800","724,515,000" +"Dec 24, 2014",0.023838,0.023852,0.023160,0.023382,"1,428,390","738,455,000" +"Dec 23, 2014",0.025555,0.025611,0.023878,0.023878,"2,778,770","791,660,000" +"Dec 22, 2014",0.024870,0.025718,0.024868,0.025562,"2,150,370","770,428,000" +"Dec 21, 2014",0.024225,0.025171,0.024183,0.024921,"1,523,180","748,110,000" +"Dec 20, 2014",0.023352,0.024207,0.022644,0.024207,"3,224,770","721,154,000" +"Dec 19, 2014",0.027975,0.028034,0.023338,0.023338,"6,254,590","863,897,000" +"Dec 18, 2014",0.026026,0.028015,0.025511,0.027940,"4,016,710","803,709,000" +"Dec 17, 2014",0.021553,0.026065,0.021512,0.026065,"5,981,140","665,595,000" +"Dec 16, 2014",0.018246,0.021681,0.018207,0.021539,"6,249,780","563,471,000" +"Dec 15, 2014",0.017115,0.018242,0.017096,0.018242,"2,633,740","528,528,000" +"Dec 14, 2014",0.016991,0.017218,0.016977,0.017127,"431,814","524,702,000" +"Dec 13, 2014",0.016374,0.017182,0.016374,0.016992,"1,210,950","505,654,000" +"Dec 12, 2014",0.016374,0.016374,0.016374,0.016374,"1,620,910","505,654,000" +"Dec 11, 2014",0.015885,0.016374,0.015805,0.016374,"1,620,910","490,557,000" +"Dec 10, 2014",0.015071,0.015933,0.015015,0.015908,"1,116,220","465,401,000" +"Dec 09, 2014",0.013418,0.015071,0.013268,0.015068,"1,621,600","414,363,000" +"Dec 08, 2014",0.014793,0.015188,0.013190,0.013421,"2,568,380","456,825,000" +"Dec 07, 2014",0.014406,0.014794,0.014388,0.014794,"935,386","444,877,000" +"Dec 06, 2014",0.013771,0.014412,0.013726,0.014406,"1,402,450","425,276,000" +"Dec 05, 2014",0.013336,0.013798,0.013311,0.013785,"1,281,290","411,840,000" +"Dec 04, 2014",0.013137,0.013348,0.013137,0.013343,"2,363,160","405,688,000" +"Dec 03, 2014",0.013164,0.013185,0.012918,0.013130,"1,063,000","406,531,000" +"Dec 02, 2014",0.012587,0.013307,0.012568,0.013158,"2,206,040","388,688,000" +"Dec 01, 2014",0.011204,0.012572,0.008105,0.012559,"3,453,750","345,989,000" +"Nov 30, 2014",0.013977,0.013977,0.011182,0.011211,"2,857,340","431,635,000" +"Nov 29, 2014",0.015160,0.015160,0.013982,0.013982,"1,878,500","468,174,000" +"Nov 28, 2014",0.014201,0.015297,0.013757,0.015165,"2,815,520","438,546,000" +"Nov 27, 2014",0.011004,0.014205,0.011004,0.014205,"5,355,350","339,818,000" +"Nov 26, 2014",0.009742,0.011014,0.009695,0.011004,"2,382,860","300,853,000" +"Nov 25, 2014",0.008561,0.009841,0.008561,0.009740,"2,617,990","264,386,000" +"Nov 24, 2014",0.008595,0.008791,0.008362,0.008562,"836,154","265,429,000" +"Nov 23, 2014",0.007669,0.008773,0.007669,0.008599,"1,288,050","222,324,000" +"Nov 22, 2014",0.006591,0.007760,0.006591,0.007663,"1,123,560","191,067,000" +"Nov 21, 2014",0.006072,0.006603,0.006037,0.006589,"720,035","176,014,000" +"Nov 20, 2014",0.005693,0.006096,0.005692,0.006058,"932,564","165,026,000" +"Nov 19, 2014",0.005424,0.005696,0.005424,0.005696,"434,916","157,224,000" +"Nov 18, 2014",0.005337,0.005449,0.005337,0.005432,"454,544","154,730,000" +"Nov 17, 2014",0.005181,0.005378,0.005181,0.005340,"431,359","150,187,000" +"Nov 16, 2014",0.005039,0.005205,0.005039,0.005181,"78,345","146,081,000" +"Nov 15, 2014",0.005206,0.005229,0.005016,0.005052,"116,803","150,926,000" +"Nov 14, 2014",0.005022,0.005197,0.004896,0.005197,"300,910","145,596,000" +"Nov 13, 2014",0.005128,0.005297,0.004910,0.005035,"486,595","148,656,000" +"Nov 12, 2014",0.004897,0.005209,0.004897,0.005097,"447,173","141,950,000" +"Nov 11, 2014",0.004896,0.004906,0.004873,0.004899,"781,614","141,946,000" +"Nov 10, 2014",0.004920,0.004956,0.004886,0.004901,"545,390","142,616,000" +"Nov 09, 2014",0.004904,0.004941,0.004880,0.004926,"240,824","142,175,000" +"Nov 08, 2014",0.004877,0.004914,0.004877,0.004907,"143,181","141,377,000" +"Nov 07, 2014",0.004878,0.004895,0.004854,0.004877,"434,075","141,408,000" +"Nov 06, 2014",0.004861,0.004898,0.004834,0.004877,"416,386","140,920,000" +"Nov 05, 2014",0.004806,0.004872,0.004806,0.004861,"309,820","139,324,000" +"Nov 04, 2014",0.004809,0.004859,0.004780,0.004805,"276,134","139,424,000" +"Nov 03, 2014",0.004658,0.004811,0.004652,0.004810,"212,517","135,044,000" +"Nov 02, 2014",0.004674,0.004723,0.004638,0.004664,"119,913","135,486,000" +"Nov 01, 2014",0.004865,0.004879,0.004636,0.004671,"190,204","141,038,000" +"Oct 31, 2014",0.004887,0.004904,0.004849,0.004867,"151,046","141,675,000" +"Oct 30, 2014",0.004774,0.004910,0.004769,0.004890,"220,063","138,404,000" +"Oct 29, 2014",0.004840,0.004848,0.004746,0.004776,"346,606","140,318,000" +"Oct 28, 2014",0.004890,0.004894,0.004616,0.004845,"272,894","141,770,000" +"Oct 27, 2014",0.004546,0.004920,0.004534,0.004891,"299,518","131,794,000" +"Oct 26, 2014",0.004720,0.004721,0.004525,0.004548,"440,679","136,823,000" +"Oct 25, 2014",0.005083,0.005087,0.004712,0.004719,"272,566","147,344,000" +"Oct 24, 2014",0.005143,0.005154,0.005071,0.005082,"282,070","149,084,000" +"Oct 23, 2014",0.005185,0.005243,0.005134,0.005142,"378,216","150,314,000" +"Oct 22, 2014",0.005190,0.005220,0.005176,0.005187,"107,561","150,449,000" +"Oct 21, 2014",0.005072,0.005216,0.005069,0.005193,"146,796","147,031,000" +"Oct 20, 2014",0.004945,0.005083,0.004921,0.005073,"295,888","143,363,000" +"Oct 19, 2014",0.004964,0.004989,0.004923,0.004949,"55,748","143,908,000" +"Oct 18, 2014",0.004904,0.004985,0.004892,0.004965,"69,145","142,172,000" +"Oct 17, 2014",0.004855,0.004910,0.004824,0.004904,"245,692","140,750,000" +"Oct 16, 2014",0.004825,0.004858,0.004776,0.004855,"119,623","139,872,000" +"Oct 15, 2014",0.004872,0.004881,0.004791,0.004827,"235,627","141,230,000" +"Oct 14, 2014",0.004794,0.004930,0.004790,0.004872,"231,490","138,974,000" +"Oct 13, 2014",0.004853,0.004867,0.004720,0.004784,"463,679","140,689,000" +"Oct 12, 2014",0.004754,0.004867,0.004744,0.004858,"272,667","137,828,000" +"Oct 11, 2014",0.004873,0.004881,0.004748,0.004753,"263,175","141,270,000" +"Oct 10, 2014",0.004824,0.004876,0.004814,0.004871,"140,436","139,848,000" +"Oct 09, 2014",0.004787,0.004879,0.004770,0.004824,"214,591","138,783,000" +"Oct 08, 2014",0.004769,0.004806,0.004699,0.004787,"398,026","138,260,000" +"Oct 07, 2014",0.004731,0.004806,0.004727,0.004765,"136,439","137,147,000" +"Oct 06, 2014",0.004777,0.004787,0.004707,0.004730,"218,684","138,493,000" +"Oct 05, 2014",0.004935,0.005012,0.004746,0.004789,"181,316","143,049,000" +"Oct 04, 2014",0.005024,0.005204,0.004931,0.004941,"168,516","145,639,000" +"Oct 03, 2014",0.004876,0.005050,0.004875,0.005023,"264,083","141,352,000" +"Oct 02, 2014",0.004755,0.004876,0.004753,0.004874,"209,158","137,849,000" +"Oct 01, 2014",0.004645,0.004772,0.004644,0.004752,"64,998","134,654,000" +"Sep 30, 2014",0.004705,0.004707,0.004635,0.004644,"109,352","136,401,000" +"Sep 29, 2014",0.005279,0.005442,0.004658,0.004705,"122,073","153,048,000" +"Sep 28, 2014",0.004706,0.005345,0.004650,0.005282,"464,102","136,416,000" +"Sep 27, 2014",0.004607,0.004717,0.004575,0.004705,"221,573","133,567,000" +"Sep 26, 2014",0.004722,0.004734,0.004558,0.004616,"497,323","136,882,000" +"Sep 25, 2014",0.004670,0.004850,0.004642,0.004722,"745,348","135,379,000" +"Sep 24, 2014",0.004610,0.004668,0.004511,0.004668,"349,329","133,633,000" +"Sep 23, 2014",0.004655,0.004656,0.004547,0.004613,"323,106","134,951,000" +"Sep 22, 2014",0.004561,0.004670,0.004532,0.004657,"267,342","132,223,000" +"Sep 21, 2014",0.004768,0.004791,0.004540,0.004570,"309,571","138,229,000" +"Sep 20, 2014",0.004942,0.004954,0.004736,0.004772,"322,621","143,259,000" +"Sep 19, 2014",0.005134,0.005167,0.004873,0.004942,"407,109","148,827,000" +"Sep 18, 2014",0.005398,0.005521,0.005091,0.005135,"491,147","156,488,000" +"Sep 17, 2014",0.005123,0.005803,0.005123,0.005399,"1,281,960","148,498,000" +"Sep 16, 2014",0.005072,0.005329,0.004980,0.005124,"590,507","147,034,000" +"Sep 15, 2014",0.005127,0.005245,0.005020,0.005050,"319,290","148,637,000" +"Sep 14, 2014",0.004706,0.005758,0.004699,0.005136,"983,382","136,427,000" +"Sep 13, 2014",0.004708,0.004737,0.004678,0.004706,"131,835","136,491,000" +"Sep 12, 2014",0.004746,0.004747,0.004668,0.004713,"195,038","137,595,000" +"Sep 11, 2014",0.004751,0.004778,0.004735,0.004749,"105,518","137,732,000" +"Sep 10, 2014",0.004722,0.004766,0.004722,0.004750,"161,440","136,890,000" +"Sep 09, 2014",0.004710,0.004725,0.004675,0.004719,"181,677","136,548,000" +"Sep 08, 2014",0.004702,0.004750,0.004672,0.004711,"108,080","136,309,000" +"Sep 07, 2014",0.004796,0.004813,0.004704,0.004704,"87,858","139,021,000" +"Sep 06, 2014",0.004874,0.004877,0.004795,0.004795,"65,745","141,297,000" +"Sep 05, 2014",0.004805,0.004883,0.004789,0.004874,"119,145","139,285,000" +"Sep 04, 2014",0.004776,0.004818,0.004768,0.004805,"124,814","138,453,000" +"Sep 03, 2014",0.004646,0.004873,0.004632,0.004776,"193,017","134,674,000" +"Sep 02, 2014",0.005024,0.005053,0.004637,0.004641,"230,315","145,650,000" +"Sep 01, 2014",0.004886,0.005047,0.004885,0.005025,"267,095","141,641,000" +"Aug 31, 2014",0.004958,0.004980,0.004869,0.004887,"113,365","143,729,000" +"Aug 30, 2014",0.005017,0.005044,0.004952,0.004961,"136,957","145,432,000" +"Aug 29, 2014",0.005064,0.005079,0.004938,0.005017,"169,548","146,794,000" +"Aug 28, 2014",0.005019,0.005161,0.004961,0.005062,"365,820","145,504,000" +"Aug 27, 2014",0.004838,0.005023,0.004829,0.005015,"167,374","140,243,000" +"Aug 26, 2014",0.004974,0.004974,0.004794,0.004837,"455,688","41,046,500" +"Aug 25, 2014",0.005153,0.005171,0.004940,0.004974,"291,023","42,524,700" +"Aug 24, 2014",0.005017,0.005173,0.005015,0.005154,"83,678","41,405,200" +"Aug 23, 2014",0.005093,0.005099,0.004992,0.005016,"104,190","42,028,300" +"Aug 22, 2014",0.005115,0.005115,0.004985,0.005095,"169,540","42,208,200" +"Aug 21, 2014",0.005255,0.005310,0.005116,0.005117,"152,905","43,370,700" +"Aug 20, 2014",0.005050,0.005308,0.004969,0.005265,"190,557","41,673,800" +"Aug 19, 2014",0.004979,0.005070,0.004927,0.005051,"176,197","41,089,200" +"Aug 18, 2014",0.005179,0.005213,0.004948,0.004979,"495,720","42,740,400" +"Aug 17, 2014",0.005411,0.005414,0.005137,0.005177,"118,160","44,654,700" +"Aug 16, 2014",0.005412,0.005480,0.005327,0.005418,"94,314","44,662,900" +"Aug 15, 2014",0.005248,0.005446,0.005248,0.005410,"300,831","43,311,100" +"Aug 14, 2014",0.004969,0.005293,0.004948,0.005227,"665,506","41,006,000" +"Aug 13, 2014",0.005045,0.005046,0.004933,0.004970,"291,148","41,634,600" +"Aug 12, 2014",0.005213,0.005215,0.005024,0.005044,"289,977","43,019,200" +"Aug 11, 2014",0.004975,0.005220,0.004944,0.005214,"272,387","41,056,900" +"Aug 10, 2014",0.005241,0.005242,0.004972,0.004975,"250,863","43,256,000" +"Aug 09, 2014",0.005461,0.005471,0.005240,0.005242,"325,886","45,065,600" +"Aug 08, 2014",0.005343,0.005484,0.005343,0.005462,"192,304","44,095,600" +"Aug 07, 2014",0.005256,0.005357,0.005242,0.005343,"221,958","43,379,700" +"Aug 06, 2014",0.005108,0.005261,0.005107,0.005256,"203,335","42,151,300" +"Aug 05, 2014",0.004948,0.005143,0.004904,0.005104,"256,947","40,836,600" +"Aug 04, 2014",0.005214,0.005244,0.004763,0.004948,"341,765","43,025,900" +"Aug 03, 2014",0.005263,0.005269,0.005176,0.005215,"70,579","43,434,700" +"Aug 02, 2014",0.005371,0.005522,0.005270,0.005294,"220,518","44,323,000" +"Aug 01, 2014",0.005183,0.005369,0.005111,0.005369,"393,153","42,771,000" +"Jul 31, 2014",0.005105,0.005555,0.005073,0.005189,"572,621","42,131,800" +"Jul 30, 2014",0.006065,0.006083,0.005090,0.005097,"474,010","50,051,600" +"Jul 29, 2014",0.006157,0.006160,0.006066,0.006066,"123,408","50,811,700" +"Jul 28, 2014",0.006022,0.006161,0.006021,0.006157,"159,893","49,695,200" +"Jul 27, 2014",0.006039,0.006058,0.005984,0.006021,"99,553","49,836,200" +"Jul 26, 2014",0.006057,0.006103,0.006031,0.006041,"146,117","49,984,400" +"Jul 25, 2014",0.005929,0.006090,0.005918,0.006043,"153,002","48,929,400" +"Jul 24, 2014",0.006146,0.006184,0.005925,0.005929,"263,739","50,717,600" +"Jul 23, 2014",0.005647,0.006150,0.005644,0.006144,"327,880","44,145,400" +"Jul 22, 2014",0.005361,0.005643,0.005357,0.005643,"280,454","41,911,900" +"Jul 21, 2014",0.005383,0.005395,0.005327,0.005362,"136,967","42,080,500" +"Jul 20, 2014",0.005262,0.005383,0.005159,0.005383,"175,004","41,137,900" +"Jul 19, 2014",0.006365,0.006368,0.005259,0.005298,"538,408","49,764,300" +"Jul 18, 2014",0.006167,0.006460,0.006131,0.006364,"613,098","48,216,700" +"Jul 17, 2014",0.004898,0.006174,0.004898,0.006162,"952,310","38,288,200" +"Jul 16, 2014",0.004514,0.004898,0.004496,0.004898,"351,852","35,289,600" +"Jul 15, 2014",0.004368,0.004515,0.004364,0.004514,"176,067","34,148,100" +"Jul 14, 2014",0.004306,0.004369,0.004278,0.004367,"113,927","33,664,800" +"Jul 13, 2014",0.004318,0.004324,0.004244,0.004306,"64,623","33,756,900" +"Jul 12, 2014",0.004298,0.004368,0.004290,0.004317,"172,674","33,597,900" +"Jul 11, 2014",0.004074,0.004338,0.004073,0.004298,"406,560","31,851,000" +"Jul 10, 2014",0.003880,0.004082,0.003880,0.004074,"281,909","30,332,200" +"Jul 09, 2014",0.003301,0.003879,0.003301,0.003879,"178,918","25,805,500" +"Jul 08, 2014",0.003079,0.003319,0.003079,0.003300,"222,957","24,069,800" +"Jul 07, 2014",0.002809,0.003082,0.002802,0.003082,"191,510","21,960,300" +"Jul 06, 2014",0.003134,0.003169,0.002804,0.002810,"148,862","24,500,300" +"Jul 05, 2014",0.003245,0.003260,0.003127,0.003132,"215,980","25,372,300" +"Jul 04, 2014",0.003357,0.003372,0.003240,0.003246,"224,680","26,244,100" +"Jul 03, 2014",0.003481,0.003481,0.003346,0.003360,"140,023","27,215,900" +"Jul 02, 2014",0.003615,0.003625,0.003474,0.003484,"157,412","28,263,600" +"Jul 01, 2014",0.003780,0.004213,0.003618,0.003623,"241,870","29,549,400" +"Jun 30, 2014",0.004013,0.004061,0.003779,0.003780,"20,028","31,372,400" +"Jun 29, 2014",0.003936,0.004078,0.003936,0.004013,"13,533","30,774,500" +"Jun 28, 2014",0.004010,0.004046,0.003863,0.003923,"8,316","31,347,600" +"Jun 27, 2014",0.004052,0.004122,0.003984,0.003993,"17,794","31,679,700" +"Jun 26, 2014",0.003929,0.004071,0.003920,0.004051,"19,022","30,716,300" +"Jun 25, 2014",0.004046,0.004057,0.003920,0.003931,"208,741","31,629,500" +"Jun 24, 2014",0.004085,0.004152,0.004049,0.004049,"196,770","31,936,400" +"Jun 23, 2014",0.004186,0.004191,0.004036,0.004085,"104,712","32,723,700" +"Jun 22, 2014",0.004153,0.004236,0.004147,0.004187,"204,893","32,464,500" +"Jun 21, 2014",0.004187,0.004194,0.004138,0.004150,"77,189","32,730,700" +"Jun 20, 2014",0.004230,0.004309,0.004167,0.004188,"157,677","33,073,200" +"Jun 19, 2014",0.004251,0.004278,0.004204,0.004230,"24,118","33,231,500" +"Jun 18, 2014",0.004256,0.004297,0.004221,0.004247,"153,448","33,275,500" +"Jun 17, 2014",0.004164,0.004264,0.004157,0.004264,"115,743","32,552,800" +"Jun 16, 2014",0.004208,0.004291,0.004168,0.004173,"177,955","32,894,000" +"Jun 15, 2014",0.004011,0.004197,0.003890,0.004197,"82,035","31,357,000" +"Jun 14, 2014",0.004137,0.004142,0.003847,0.004017,"144,324","32,341,900" +"Jun 13, 2014",0.004038,0.004234,0.004036,0.004161,"172,430","31,571,800" +"Jun 12, 2014",0.004405,0.004421,0.003948,0.004048,"264,548","34,436,500" +"Jun 11, 2014",0.004549,0.004580,0.004394,0.004421,"257,057","35,564,400" +"Jun 10, 2014",0.004229,0.004547,0.004228,0.004547,"386,360","33,060,900" +"Jun 09, 2014",0.003972,0.004277,0.003971,0.004225,"434,971","31,050,900" +"Jun 08, 2014",0.003970,0.003996,0.003931,0.003974,"115,875","31,038,700" +"Jun 07, 2014",0.003916,0.004042,0.003823,0.003961,"103,888","30,616,000" +"Jun 06, 2014",0.003958,0.003993,0.003834,0.003916,"62,554","30,940,700" +"Jun 05, 2014",0.003914,0.004121,0.003806,0.003841,"251,994","30,595,600" +"Jun 04, 2014",0.004380,0.004411,0.003947,0.003952,"438,672","34,239,100" +"Jun 03, 2014",0.004339,0.004574,0.004238,0.004385,"612,441","33,921,000" +"Jun 02, 2014",0.004086,0.004382,0.004038,0.004339,"274,937","31,940,900" +"Jun 01, 2014",0.004145,0.004331,0.003922,0.004092,"246,244","32,404,200" +"May 31, 2014",0.004232,0.004424,0.004078,0.004146,"201,568","33,082,700" +"May 30, 2014",0.004767,0.004805,0.004138,0.004232,"166,638","37,265,100" +"May 29, 2014",0.005028,0.005068,0.004690,0.004791,"485,322","39,312,100" +"May 28, 2014",0.004659,0.005309,0.004488,0.005005,"1,550,580","36,424,500" +"May 27, 2014",0.003761,0.004643,0.003734,0.004643,"1,358,170","29,406,600" +"May 26, 2014",0.003668,0.003839,0.003641,0.003799,"464,861","28,672,700" +"May 25, 2014",0.004129,0.004325,0.003524,0.003646,"638,473","32,280,700" +"May 24, 2014",0.003332,0.004201,0.003103,0.004111,"1,111,310","26,047,000" +"May 23, 2014",0.003963,0.003976,0.003063,0.003315,"1,174,650","30,979,600" +"May 22, 2014",0.006676,0.006676,0.003978,0.003993,"2,846,750","52,191,100" +"May 21, 2014",0.006715,0.006805,0.006617,0.006669,"474,992","52,495,600" +"May 20, 2014",0.006045,0.006749,0.006036,0.006711,"395,587","47,261,100" +"May 19, 2014",0.006000,0.006037,0.005865,0.006034,"247,907","46,906,900" +"May 18, 2014",0.006475,0.006490,0.005963,0.006004,"346,678","50,620,100" +"May 17, 2014",0.006901,0.006906,0.006480,0.006487,"248,157","53,954,400" +"May 16, 2014",0.007100,0.007116,0.006796,0.006910,"313,468","55,508,000" +"May 15, 2014",0.007172,0.007276,0.007015,0.007099,"367,672","56,072,400" +"May 14, 2014",0.006339,0.007704,0.006339,0.007154,"972,270","49,557,400" +"May 13, 2014",0.005937,0.006480,0.005908,0.006340,"331,979","46,418,200" +"May 12, 2014",0.005749,0.005949,0.005747,0.005937,"168,471","44,946,600" +"May 11, 2014",0.005942,0.005958,0.005689,0.005754,"120,923","46,453,700" +"May 10, 2014",0.006074,0.006098,0.005906,0.005975,"173,762","47,482,200" +"May 09, 2014",0.006061,0.006123,0.005974,0.006063,"234,478","47,381,200" +"May 08, 2014",0.006343,0.006421,0.006026,0.006080,"293,424","49,592,600" +"May 07, 2014",0.005974,0.006614,0.005957,0.006351,"566,819","46,700,600" +"May 06, 2014",0.005213,0.006248,0.005108,0.005973,"518,867","40,757,900" +"May 05, 2014",0.005007,0.005214,0.004951,0.005214,"184,156","39,144,600" +"May 04, 2014",0.005033,0.005053,0.004924,0.005024,"50,950","39,349,100" +"May 03, 2014",0.005315,0.005315,0.004948,0.005024,"78,782","41,554,000" +"May 02, 2014",0.005409,0.005495,0.005209,0.005315,"292,881","42,287,000" +"May 01, 2014",0.005364,0.005465,0.005334,0.005413,"167,861","41,933,900" +"Apr 30, 2014",0.005359,0.005415,0.005211,0.005364,"222,003","41,897,800" +"Apr 29, 2014",0.005136,0.005393,0.005136,0.005362,"66,925","40,152,400" +"Apr 28, 2014",0.004804,0.005182,0.004711,0.005139,"179,020","37,559,000" +"Apr 27, 2014",0.005380,0.005392,0.004859,0.004859,"183,777","42,064,000" +"Apr 26, 2014",0.005491,0.005570,0.005357,0.005394,"62,246","42,929,700" +"Apr 25, 2014",0.006069,0.006072,0.005234,0.005491,"115,698","47,450,000" +"Apr 24, 2014",0.006105,0.006105,0.005879,0.006069,"201,064","47,729,700" +"Apr 23, 2014",0.006064,0.006145,0.006032,0.006110,"248,284","47,409,900" +"Apr 22, 2014",0.006139,0.006237,0.006056,0.006059,"205,655","47,990,200" +"Apr 21, 2014",0.006206,0.006353,0.006120,0.006142,"172,813","48,515,300" +"Apr 20, 2014",0.006475,0.006555,0.006159,0.006214,"162,830","50,618,300" +"Apr 19, 2014",0.006209,0.006570,0.006146,0.006473,"207,541","48,541,900" +"Apr 18, 2014",0.006345,0.006392,0.006061,0.006210,"209,538","49,604,000" +"Apr 17, 2014",0.007101,0.007159,0.006199,0.006339,"261,187","55,512,600" +"Apr 16, 2014",0.007753,0.007857,0.006810,0.007023,"1,024,970","60,613,700" +"Apr 15, 2014",0.006513,0.007719,0.006375,0.007719,"274,616","50,917,900" +"Apr 14, 2014",0.005996,0.006603,0.005933,0.006518,"466,329","46,878,800" +"Apr 13, 2014",0.006271,0.006312,0.005784,0.005987,"153,005","49,026,100" +"Apr 12, 2014",0.006581,0.006746,0.006229,0.006257,"182,421","51,449,100" +"Apr 11, 2014",0.006296,0.007227,0.006064,0.006582,"345,888","49,218,900" +"Apr 10, 2014",0.007857,0.007936,0.006219,0.006318,"332,953","61,423,400" +"Apr 09, 2014",0.008014,0.008154,0.007818,0.007866,"221,844","62,653,200" +"Apr 08, 2014",0.008005,0.008189,0.007980,0.008013,"65,204","62,579,500" +"Apr 07, 2014",0.008263,0.008269,0.007995,0.008035,"62,187","64,598,400" +"Apr 06, 2014",0.008350,0.008365,0.008137,0.008247,"95,708","65,277,000" +"Apr 05, 2014",0.008076,0.008352,0.007894,0.008324,"73,596","63,133,800" +"Apr 04, 2014",0.007959,0.008265,0.007657,0.008094,"132,007","62,219,800" +"Apr 03, 2014",0.007901,0.008027,0.007176,0.007944,"172,873","61,772,800" +"Apr 02, 2014",0.008795,0.009021,0.007707,0.007922,"306,889","68,758,700" +"Apr 01, 2014",0.008785,0.009319,0.008588,0.008757,"172,709","68,678,000" +"Mar 31, 2014",0.009677,0.009903,0.008700,0.008785,"244,598","75,654,300" +"Mar 30, 2014",0.010357,0.010358,0.009281,0.009653,"177,965","80,971,400" +"Mar 29, 2014",0.010626,0.010630,0.010338,0.010338,"121,921","83,070,500" +"Mar 28, 2014",0.010319,0.011190,0.010147,0.010551,"220,765","80,670,500" +"Mar 27, 2014",0.012579,0.012584,0.010226,0.010226,"272,507","98,338,100" +"Mar 26, 2014",0.012824,0.012824,0.012527,0.012594,"154,104","100,255,000" +"Mar 25, 2014",0.012870,0.012918,0.012598,0.012830,"90,025","100,619,000" +"Mar 24, 2014",0.012670,0.012924,0.012296,0.012871,"115,538","99,053,400" +"Mar 23, 2014",0.012961,0.013075,0.012649,0.012651,"137,413","101,328,000" +"Mar 22, 2014",0.013245,0.013374,0.012889,0.012954,"137,122","103,550,000" +"Mar 21, 2014",0.013688,0.013883,0.013009,0.013250,"192,607","107,013,000" +"Mar 20, 2014",0.013940,0.014115,0.013561,0.013638,"162,797","108,980,000" +"Mar 19, 2014",0.014047,0.014237,0.013850,0.013963,"132,717","109,815,000" +"Mar 18, 2014",0.014102,0.014122,0.013656,0.014050,"87,514","110,251,000" +"Mar 17, 2014",0.014302,0.014363,0.013909,0.014112,"121,541","111,814,000" +"Mar 16, 2014",0.014358,0.014487,0.014207,0.014306,"82,339","112,250,000" +"Mar 15, 2014",0.014206,0.014438,0.014170,0.014345,"37,093","111,061,000" +"Mar 14, 2014",0.014333,0.014370,0.014133,0.014198,"121,852","112,055,000" +"Mar 13, 2014",0.014379,0.014507,0.014243,0.014333,"57,138","112,413,000" +"Mar 12, 2014",0.014199,0.015178,0.014164,0.014353,"135,171","111,007,000" +"Mar 11, 2014",0.014773,0.014851,0.014034,0.014279,"33,228","115,491,000" +"Mar 10, 2014",0.014688,0.015014,0.014009,0.014745,"101,610","114,829,000" +"Mar 09, 2014",0.014449,0.015503,0.014200,0.014745,"47,281","112,963,000" +"Mar 08, 2014",0.015019,0.015100,0.014259,0.014404,"56,617","117,415,000" +"Mar 07, 2014",0.015928,0.016019,0.014814,0.015009,"169,553","124,524,000" +"Mar 06, 2014",0.015992,0.016118,0.015635,0.015921,"142,277","125,022,000" +"Mar 05, 2014",0.015996,0.016155,0.015431,0.016008,"122,347","125,053,000" +"Mar 04, 2014",0.015308,0.018208,0.015127,0.016135,"179,747","119,680,000" +"Mar 03, 2014",0.013590,0.015717,0.013363,0.015596,"127,717","106,245,000" +"Mar 02, 2014",0.013785,0.013786,0.013341,0.013543,"62,982","107,770,000" +"Mar 01, 2014",0.013687,0.013992,0.013483,0.013799,"111,575","107,003,000" +"Feb 28, 2014",0.014124,0.014309,0.013581,0.013666,"166,863","110,421,000" +"Feb 27, 2014",0.014120,0.014341,0.013692,0.014153,"101,022","110,391,000" +"Feb 26, 2014",0.013019,0.014181,0.013019,0.014093,"70,979","101,779,000" +"Feb 25, 2014",0.013605,0.013670,0.010839,0.012990,"293,736","106,362,000" +"Feb 24, 2014",0.015411,0.015543,0.013590,0.013590,"141,564","120,485,000" +"Feb 23, 2014",0.015610,0.016076,0.015348,0.015412,"103,944","122,034,000" +"Feb 22, 2014",0.015103,0.015741,0.014583,0.015682,"88,006","118,074,000" +"Feb 21, 2014",0.014302,0.015203,0.013732,0.015070,"124,321","111,811,000" +"Feb 20, 2014",0.015198,0.015485,0.014172,0.014251,"217,393","118,819,000" +"Feb 19, 2014",0.015243,0.015607,0.015055,0.015237,"106,281","119,171,000" +"Feb 18, 2014",0.015308,0.015698,0.014986,0.015286,"152,124","119,676,000" +"Feb 17, 2014",0.015290,0.015959,0.015092,0.015293,"110,878","119,537,000" +"Feb 16, 2014",0.016089,0.016448,0.014669,0.015338,"80,122","125,780,000" +"Feb 15, 2014",0.016510,0.016510,0.015714,0.016083,"82,831","129,075,000" +"Feb 14, 2014",0.016058,0.017144,0.014044,0.016367,"126,825","125,544,000" +"Feb 13, 2014",0.017161,0.017228,0.014539,0.016079,"64,399","134,164,000" +"Feb 12, 2014",0.017697,0.017831,0.015537,0.017174,"67,226","138,352,000" +"Feb 11, 2014",0.018173,0.018497,0.015769,0.017681,"63,155","142,071,000" +"Feb 10, 2014",0.017361,0.018305,0.013475,0.016677,"38,466","135,726,000" +"Feb 09, 2014",0.017423,0.018315,0.016997,0.017390,"64,662","136,211,000" +"Feb 08, 2014",0.018046,0.018606,0.017174,0.017487,"54,013","141,085,000" +"Feb 07, 2014",0.019780,0.019780,0.016606,0.018377,"153,029","154,639,000" +"Feb 06, 2014",0.020449,0.020653,0.019420,0.019752,"97,667","159,872,000" +"Feb 05, 2014",0.021048,0.021070,0.020357,0.020357,"54,085","164,552,000" +"Feb 04, 2014",0.021400,0.021586,0.020974,0.020997,"75,453","167,302,000" +"Feb 03, 2014",0.021531,0.021653,0.021184,0.021402,"74,739","168,326,000" +"Feb 02, 2014",0.020745,0.021884,0.020733,0.021560,"112,301","162,182,000" +"Feb 01, 2014",0.020519,0.021142,0.020432,0.020698,"123,949","160,418,000" +"Jan 31, 2014",0.020322,0.020578,0.020121,0.020504,"98,529","158,873,000" +"Jan 30, 2014",0.020326,0.020619,0.019898,0.020337,"90,862","158,906,000" +"Jan 29, 2014",0.020541,0.020650,0.020024,0.020337,"73,134","160,584,000" +"Jan 28, 2014",0.019362,0.021100,0.019356,0.020605,"100,169","151,368,000" +"Jan 27, 2014",0.020113,0.020530,0.018589,0.018967,"124,685","157,241,000" +"Jan 26, 2014",0.019132,0.020252,0.018969,0.020129,"77,411","149,573,000" +"Jan 25, 2014",0.018107,0.019348,0.018037,0.019141,"75,029","141,560,000" +"Jan 24, 2014",0.018525,0.018525,0.017709,0.018126,"136,622","144,826,000" +"Jan 23, 2014",0.019385,0.019461,0.018473,0.018534,"106,755","151,554,000" +"Jan 22, 2014",0.019986,0.020020,0.019227,0.019389,"60,703","156,246,000" +"Jan 21, 2014",0.019849,0.020180,0.019642,0.019927,"82,453","155,179,000" +"Jan 20, 2014",0.020886,0.021041,0.019618,0.019856,"67,712","163,282,000" +"Jan 19, 2014",0.021314,0.021420,0.020333,0.020875,"69,842","166,631,000" +"Jan 18, 2014",0.020559,0.021374,0.020559,0.021278,"21,242","160,724,000" +"Jan 17, 2014",0.020990,0.021148,0.020098,0.020530,"72,572","164,096,000" +"Jan 16, 2014",0.022205,0.022343,0.021024,0.021024,"58,851","173,599,000" +"Jan 15, 2014",0.021182,0.022394,0.021122,0.022221,"25,189","165,599,000" +"Jan 14, 2014",0.021724,0.022000,0.021032,0.021186,"41,916","169,835,000" +"Jan 13, 2014",0.021961,0.021992,0.020657,0.021664,"15,328","171,688,000" +"Jan 12, 2014",0.024162,0.024396,0.022044,0.022044,"42,581","188,894,000" +"Jan 11, 2014",0.022721,0.024233,0.022575,0.024019,"70,390","177,631,000" +"Jan 10, 2014",0.022367,0.022903,0.021744,0.022837,"64,111","174,864,000" +"Jan 09, 2014",0.022996,0.023376,0.021195,0.022368,"100,357","179,784,000" +"Jan 08, 2014",0.022825,0.024723,0.022257,0.023227,"82,941","178,440,000" +"Jan 07, 2014",0.025799,0.026409,0.022986,0.022986,"73,761","201,691,000" +"Jan 06, 2014",0.025298,0.027385,0.024276,0.025700,"184,478","197,774,000" +"Jan 05, 2014",0.028098,0.029667,0.024890,0.025229,"200,438","219,665,000" +"Jan 04, 2014",0.027781,0.028371,0.026794,0.028129,"60,973","217,189,000" +"Jan 03, 2014",0.028789,0.029018,0.027320,0.027627,"89,780","225,065,000" +"Jan 02, 2014",0.027014,0.029430,0.026439,0.028726,"128,914","211,195,000" +"Jan 01, 2014",0.027365,0.027810,0.026815,0.026944,"58,533","213,937,000" +"Dec 31, 2013",0.027675,0.027738,0.027022,0.027330,"63,621","216,359,000" +"Dec 30, 2013",0.027055,0.027750,0.026985,0.027460,"72,634","211,515,000" +"Dec 29, 2013",0.027311,0.027535,0.026627,0.027218,"56,772","213,518,000" +"Dec 28, 2013",0.027554,0.028106,0.026629,0.027303,"143,404","215,413,000" +"Dec 27, 2013",0.024427,0.027123,0.023527,0.027076,"148,422","190,964,000" +"Dec 26, 2013",0.022097,0.024891,0.022097,0.024385,-,"172,756,000" +"Dec 25, 2013",0.022600,0.022600,0.021434,0.022042,-,"176,680,000" +"Dec 24, 2013",0.023698,0.024124,0.022305,0.022575,-,"185,269,000" +"Dec 23, 2013",0.021571,0.023965,0.021485,0.023702,-,"168,640,000" +"Dec 22, 2013",0.021571,0.023839,0.020959,0.021716,-,"168,637,000" +"Dec 21, 2013",0.020979,0.022572,0.020305,0.021684,-,"164,010,000" +"Dec 20, 2013",0.021141,0.023279,0.019852,0.020851,-,"165,276,000" +"Dec 19, 2013",0.015783,0.021546,0.015313,0.021073,-,"123,390,000" +"Dec 18, 2013",0.017971,0.018571,0.012325,0.015852,-,"140,495,000" +"Dec 17, 2013",0.021399,0.021612,0.018043,0.018313,-,"167,292,000" +"Dec 16, 2013",0.029212,0.029276,0.020862,0.021565,-,"228,375,000" +"Dec 15, 2013",0.032039,0.032039,0.028414,0.029137,-,"250,477,000" +"Dec 14, 2013",0.035431,0.035431,0.031940,0.031940,-,"276,998,000" +"Dec 13, 2013",0.034649,0.036897,0.033922,0.035145,-,"270,879,000" +"Dec 12, 2013",0.038122,0.038832,0.034241,0.034650,-,"298,030,000" +"Dec 11, 2013",0.043818,0.044342,0.036322,0.037937,-,"342,565,000" +"Dec 10, 2013",0.038890,0.044174,0.038890,0.043784,-,"304,037,000" +"Dec 09, 2013",0.036361,0.041491,0.035702,0.038930,-,"284,264,000" +"Dec 08, 2013",0.032756,0.036869,0.031594,0.036456,-,"256,084,000" +"Dec 07, 2013",0.042208,0.043590,0.031253,0.033066,-,"329,974,000" +"Dec 06, 2013",0.055009,0.055009,0.042211,0.042211,-,"430,054,000" +"Dec 05, 2013",0.058772,0.061445,0.048922,0.055153,-,"459,470,000" +"Dec 04, 2013",0.048551,0.058846,0.048264,0.058692,-,"379,569,000" +"Dec 03, 2013",0.055415,0.055415,0.048076,0.048672,-,"433,226,000" +"Dec 02, 2013",0.052384,0.061268,0.052139,0.055252,-,"409,530,000" +"Dec 01, 2013",0.039160,0.055029,0.039160,0.051497,-,"306,152,000" +"Nov 30, 2013",0.030900,0.038386,0.030338,0.038386,-,"241,572,000" +"Nov 29, 2013",0.029264,0.031561,0.028366,0.030986,-,"228,781,000" +"Nov 28, 2013",0.027879,0.030111,0.027838,0.028981,-,"217,958,000" +"Nov 27, 2013",0.029991,0.029991,0.022350,0.024096,-,"234,464,000" +"Nov 26, 2013",0.018858,0.030395,0.018759,0.029913,-,"147,429,000" +"Nov 25, 2013",0.011742,0.018444,0.011742,0.018208,-,"91,799,200" +"Nov 24, 2013",0.009773,0.011812,0.009064,0.011668,-,"76,403,900" +"Nov 23, 2013",0.009555,0.010547,0.009555,0.009798,-,"74,696,500" +"Nov 22, 2013",0.009958,0.009980,0.008596,0.009717,-,"77,849,100" +"Nov 21, 2013",0.007511,0.010080,0.007296,0.009935,-,"58,718,600" +"Nov 20, 2013",0.007134,0.007547,0.005686,0.007467,-,"55,771,700" +"Nov 19, 2013",0.010602,0.011881,0.005561,0.007225,-,"82,888,400" +"Nov 18, 2013",0.010301,0.011719,0.009035,0.010918,-,"80,536,000" +"Nov 17, 2013",0.010157,0.010670,0.009980,0.010209,-,"79,404,000" +"Nov 16, 2013",0.009669,0.010429,0.009630,0.010140,-,"75,592,700" +"Nov 15, 2013",0.009628,0.010115,0.009221,0.009685,-,"75,271,300" +"Nov 14, 2013",0.010820,0.011191,0.009305,0.009646,-,"84,591,900" +"Nov 13, 2013",0.009578,0.011666,0.009564,0.010846,-,"74,879,700" +"Nov 12, 2013",0.008697,0.009568,0.008675,0.009557,-,"67,988,900" +"Nov 11, 2013",0.008595,0.009302,0.008238,0.008681,-,"67,191,600" +"Nov 10, 2013",0.008859,0.008907,0.007052,0.008609,-,"69,261,400" +"Nov 09, 2013",0.010679,0.011129,0.008403,0.008653,-,"83,484,100" +"Nov 08, 2013",0.008983,0.010776,0.008965,0.010722,-,"70,229,100" +"Nov 07, 2013",0.007751,0.009046,0.007749,0.008939,-,"60,599,400" +"Nov 06, 2013",0.007137,0.007832,0.007137,0.007776,-,"55,794,300" +"Nov 05, 2013",0.007014,0.007305,0.006472,0.007150,-,"54,838,300" +"Nov 04, 2013",0.007147,0.007450,0.006908,0.007011,-,"55,876,500" +"Nov 03, 2013",0.006807,0.007383,0.006763,0.007160,-,"53,215,000" +"Nov 02, 2013",0.006346,0.006849,0.006219,0.006814,-,"49,616,200" +"Nov 01, 2013",0.006075,0.006356,0.006024,0.006353,-,"47,494,500" +"Oct 31, 2013",0.005853,0.006093,0.005823,0.006073,-,"45,756,500" +"Oct 30, 2013",0.006014,0.006209,0.005797,0.005854,-,"47,018,500" +"Oct 29, 2013",0.005942,0.006000,0.005811,0.005998,-,"46,453,800" +"Oct 28, 2013",0.006834,0.006834,0.005942,0.005942,-,"53,430,600" +"Oct 27, 2013",0.006040,0.006842,0.006040,0.006842,-,"47,218,300" +"Oct 26, 2013",0.006888,0.006888,0.005990,0.006064,-,"53,850,600" +"Oct 25, 2013",0.008570,0.008746,0.006506,0.006860,-,"66,998,000" +"Oct 24, 2013",0.007906,0.008813,0.006501,0.008596,-,"61,808,600" +"Oct 23, 2013",0.006829,0.007873,0.006796,0.007873,-,"53,384,500" +"Oct 22, 2013",0.006650,0.006954,0.006527,0.006845,-,"51,991,300" +"Oct 21, 2013",0.006707,0.006932,0.006614,0.006634,-,"52,433,500" +"Oct 20, 2013",0.007220,0.007570,0.006583,0.006700,-,"56,444,800" +"Oct 19, 2013",0.007940,0.008024,0.006779,0.007252,-,"62,073,400" +"Oct 18, 2013",0.008350,0.008432,0.007646,0.007942,-,"65,277,700" +"Oct 17, 2013",0.007298,0.008415,0.007287,0.008343,-,"57,051,600" +"Oct 16, 2013",0.008068,0.008131,0.007177,0.007305,-,"63,074,800" +"Oct 15, 2013",0.008504,0.008504,0.007935,0.008051,-,"66,484,600" +"Oct 14, 2013",0.008485,0.008760,0.008401,0.008489,-,"66,332,400" +"Oct 13, 2013",0.009382,0.009410,0.008184,0.008412,-,"73,347,800" +"Oct 12, 2013",0.008912,0.009408,0.008485,0.009382,-,"69,671,600" +"Oct 11, 2013",0.009884,0.009893,0.008917,0.008970,-,"77,269,300" +"Oct 10, 2013",0.009662,0.010115,0.009622,0.009861,-,"75,533,700" +"Oct 09, 2013",0.009439,0.009747,0.009391,0.009663,-,"73,796,500" +"Oct 08, 2013",0.009225,0.009749,0.009114,0.009451,-,"72,120,200" +"Oct 07, 2013",0.009669,0.009669,0.009197,0.009240,-,"75,587,700" +"Oct 06, 2013",0.009474,0.010599,0.009474,0.009819,-,"74,066,400" +"Oct 05, 2013",0.009676,0.009750,0.009120,0.009488,-,"75,642,700" +"Oct 04, 2013",0.008922,0.010013,0.008922,0.009873,-,"69,748,000" +"Oct 03, 2013",0.007779,0.009112,0.007707,0.009112,-,"60,813,300" +"Oct 02, 2013",0.010518,0.010518,0.007146,0.007862,-,"82,231,700" +"Oct 01, 2013",0.010906,0.012447,0.010517,0.010529,-,"85,261,900" +"Sep 30, 2013",0.012850,0.012850,0.010543,0.010932,-,"100,460,000" +"Sep 29, 2013",0.013847,0.014254,0.012856,0.012868,-,"108,254,000" +"Sep 28, 2013",0.014966,0.014966,0.013781,0.013835,-,"117,006,000" +"Sep 27, 2013",0.011765,0.014675,0.011765,0.014566,-,"91,973,600" +"Sep 26, 2013",0.010432,0.012094,0.010432,0.011713,-,"81,557,000" +"Sep 25, 2013",0.010459,0.010728,0.010433,0.010433,-,"81,768,100" +"Sep 24, 2013",0.010016,0.010467,0.010009,0.010448,-,"78,301,600" +"Sep 23, 2013",0.010395,0.010698,0.009995,0.010008,-,"81,265,400" +"Sep 22, 2013",0.009734,0.010552,0.009689,0.010406,-,"76,097,500" +"Sep 21, 2013",0.010106,0.010123,0.009643,0.009700,-,"79,006,800" +"Sep 20, 2013",0.010962,0.011142,0.010084,0.010113,-,"85,699,700" +"Sep 19, 2013",0.010774,0.011151,0.010774,0.010958,-,"84,227,600" +"Sep 18, 2013",0.009617,0.010871,0.009595,0.010782,-,"75,181,400" +"Sep 17, 2013",0.007086,0.009658,0.007058,0.009613,-,"55,397,400" +"Sep 16, 2013",0.006496,0.007080,0.006244,0.007056,-,"50,785,700" +"Sep 15, 2013",0.006349,0.006516,0.006349,0.006472,-,"49,633,200" +"Sep 14, 2013",0.006515,0.006550,0.006288,0.006340,-,"50,930,100" +"Sep 13, 2013",0.006334,0.006720,0.006316,0.006513,-,"49,521,000" +"Sep 12, 2013",0.006287,0.006442,0.006008,0.006349,-,"49,152,200" +"Sep 11, 2013",0.005807,0.006393,0.005698,0.006273,-,"45,397,700" +"Sep 10, 2013",0.006278,0.006332,0.005807,0.005808,-,"49,079,900" +"Sep 09, 2013",0.006193,0.006552,0.006079,0.006270,-,"48,417,800" +"Sep 08, 2013",0.006172,0.006304,0.006120,0.006183,-,"48,251,900" +"Sep 07, 2013",0.005853,0.006270,0.005832,0.006173,-,"45,756,200" +"Sep 06, 2013",0.005717,0.006151,0.005627,0.005866,-,"44,698,500" +"Sep 05, 2013",0.005696,0.005991,0.005474,0.005715,-,"44,529,800" +"Sep 04, 2013",0.005660,0.006276,0.005507,0.005695,-,"44,248,300" +"Sep 03, 2013",0.005518,0.005693,0.005405,0.005670,-,"43,139,800" +"Sep 02, 2013",0.005799,0.006115,0.005507,0.005528,-,"45,334,600" +"Sep 01, 2013",0.005623,0.005872,0.005574,0.005787,-,"43,960,300" +"Aug 31, 2013",0.005913,0.006081,0.005576,0.005632,-,"46,223,800" +"Aug 30, 2013",0.005760,0.006264,0.005610,0.005930,-,"45,034,300" +"Aug 29, 2013",0.006246,0.006246,0.005756,0.005763,-,"48,829,100" +"Aug 28, 2013",0.006451,0.006463,0.006066,0.006246,-,"50,433,400" +"Aug 27, 2013",0.006468,0.006936,0.006373,0.006452,-,"50,569,200" +"Aug 26, 2013",0.006104,0.006507,0.006065,0.006417,-,"47,719,500" +"Aug 25, 2013",0.005526,0.006148,0.005519,0.006104,-,"43,198,100" +"Aug 24, 2013",0.005139,0.005603,0.005126,0.005546,-,"40,176,000" +"Aug 23, 2013",0.005179,0.005232,0.004919,0.005139,-,"40,487,300" +"Aug 22, 2013",0.006131,0.006138,0.005143,0.005143,-,"47,928,700" +"Aug 21, 2013",0.006098,0.006349,0.005950,0.006131,-,"47,675,800" +"Aug 20, 2013",0.005376,0.006158,0.005309,0.006098,-,"42,031,100" +"Aug 19, 2013",0.005587,0.005839,0.005223,0.005260,-,"43,678,200" +"Aug 18, 2013",0.005687,0.006263,0.005585,0.005617,-,"44,458,200" +"Aug 17, 2013",0.003138,0.005684,0.003138,0.005671,-,"24,533,400" +"Aug 16, 2013",0.003082,0.003162,0.002875,0.003134,-,"24,092,600" +"Aug 15, 2013",0.003788,0.003804,0.003067,0.003092,-,"29,615,000" +"Aug 14, 2013",0.004267,0.004267,0.003785,0.003788,-,"33,359,300" +"Aug 13, 2013",0.004463,0.004463,0.004171,0.004245,-,"34,893,700" +"Aug 12, 2013",0.004414,0.004520,0.004359,0.004449,-,"34,511,100" +"Aug 11, 2013",0.004314,0.004421,0.004300,0.004415,-,"33,725,000" +"Aug 10, 2013",0.004291,0.004366,0.004279,0.004314,-,"33,547,500" +"Aug 09, 2013",0.004257,0.004367,0.004253,0.004291,-,"33,282,700" +"Aug 08, 2013",0.004397,0.004424,0.004175,0.004254,-,"34,372,500" +"Aug 07, 2013",0.004669,0.004682,0.004333,0.004417,-,"36,503,500" +"Aug 06, 2013",0.005637,0.005661,0.004629,0.004680,-,"44,067,600" +"Aug 05, 2013",0.005875,0.005980,0.005613,0.005613,-,"45,928,400" +"Aug 04, 2013",0.005874,0.005927,0.005874,0.005882,-,"45,921,000" diff --git a/data/stratis_price.csv b/data/stratis_price.csv new file mode 100644 index 0000000..b185f14 --- /dev/null +++ b/data/stratis_price.csv @@ -0,0 +1,559 @@ +Date,Open,High,Low,Close,Volume,Market Cap +"Feb 20, 2018",9.91,10.17,9.02,9.13,"21,055,000","978,923,000" +"Feb 19, 2018",9.26,10.18,9.10,9.95,"22,415,800","914,001,000" +"Feb 18, 2018",9.76,9.78,8.82,9.26,"14,139,400","963,499,000" +"Feb 17, 2018",9.53,9.95,9.42,9.76,"19,415,600","940,978,000" +"Feb 16, 2018",9.50,9.79,9.00,9.56,"14,430,300","938,100,000" +"Feb 15, 2018",9.26,9.76,9.08,9.54,"23,848,900","914,277,000" +"Feb 14, 2018",7.91,9.74,7.91,9.36,"47,682,600","780,623,000" +"Feb 13, 2018",7.93,8.24,7.55,7.95,"17,510,200","782,976,000" +"Feb 12, 2018",7.03,7.98,7.03,7.90,"10,176,500","694,445,000" +"Feb 11, 2018",7.84,7.84,6.61,6.99,"9,233,680","774,245,000" +"Feb 10, 2018",8.26,8.86,7.19,7.86,"20,070,700","815,645,000" +"Feb 09, 2018",7.31,8.22,6.95,8.21,"12,699,200","721,390,000" +"Feb 08, 2018",6.42,7.36,6.42,7.35,"12,229,100","634,084,000" +"Feb 07, 2018",6.83,7.53,6.15,6.49,"13,130,400","674,637,000" +"Feb 06, 2018",6.09,7.12,4.75,6.86,"17,572,200","600,848,000" +"Feb 05, 2018",7.94,8.15,5.63,6.09,"14,262,200","783,473,000" +"Feb 04, 2018",9.66,9.79,7.43,7.99,"14,448,100","953,494,000" +"Feb 03, 2018",9.40,10.19,8.34,9.66,"11,740,300","928,058,000" +"Feb 02, 2018",10.10,10.10,7.16,9.33,"25,720,900","996,957,000" +"Feb 01, 2018",12.36,12.87,9.50,10.15,"23,587,600","1,220,310,000" +"Jan 31, 2018",11.99,12.78,11.12,12.29,"25,649,400","1,183,220,000" +"Jan 30, 2018",14.87,14.87,11.76,11.97,"25,695,100","1,467,940,000" +"Jan 29, 2018",14.62,14.90,13.73,14.82,"29,743,800","1,443,430,000" +"Jan 28, 2018",14.45,15.16,14.21,14.64,"34,283,400","1,426,250,000" +"Jan 27, 2018",13.46,15.39,13.18,14.42,"117,059,000","1,329,110,000" +"Jan 26, 2018",12.64,14.13,11.22,13.37,"55,387,300","1,247,740,000" +"Jan 25, 2018",12.84,13.14,12.11,12.68,"18,111,100","1,267,800,000" +"Jan 24, 2018",12.37,13.02,11.94,12.64,"23,016,500","1,221,140,000" +"Jan 23, 2018",11.55,13.29,10.96,12.46,"39,676,300","1,140,180,000" +"Jan 22, 2018",13.43,14.06,10.85,11.73,"32,543,500","1,325,880,000" +"Jan 21, 2018",16.06,16.06,12.82,13.29,"34,303,600","1,584,850,000" +"Jan 20, 2018",14.98,16.46,14.97,16.10,"56,670,600","1,478,350,000" +"Jan 19, 2018",14.41,15.94,13.91,14.84,"36,179,600","1,422,830,000" +"Jan 18, 2018",14.84,16.20,13.51,14.59,"45,599,200","1,464,610,000" +"Jan 17, 2018",14.93,15.63,10.66,14.74,"55,399,600","1,473,570,000" +"Jan 16, 2018",20.85,20.85,11.87,14.94,"82,425,800","2,058,280,000" +"Jan 15, 2018",19.67,22.20,19.33,20.81,"136,719,000","1,941,050,000" +"Jan 14, 2018",19.94,20.16,17.62,19.93,"29,952,500","1,967,980,000" +"Jan 13, 2018",18.62,20.35,18.53,19.96,"29,031,000","1,838,120,000" +"Jan 12, 2018",16.18,20.00,15.58,18.69,"39,309,600","1,596,910,000" +"Jan 11, 2018",19.26,19.40,14.82,16.09,"41,010,200","1,901,060,000" +"Jan 10, 2018",19.35,19.63,17.18,19.24,"38,332,900","1,909,330,000" +"Jan 09, 2018",21.94,21.94,18.84,19.53,"66,024,900","2,164,950,000" +"Jan 08, 2018",17.03,22.66,17.03,21.75,"167,018,000","1,680,520,000" +"Jan 07, 2018",16.07,17.86,15.91,17.05,"39,299,000","1,586,140,000" +"Jan 06, 2018",15.10,16.82,14.82,16.19,"40,643,800","1,490,410,000" +"Jan 05, 2018",16.00,16.20,14.41,15.19,"58,967,300","1,578,710,000" +"Jan 04, 2018",16.84,17.24,15.15,16.06,"58,863,100","1,662,060,000" +"Jan 03, 2018",16.09,17.25,14.70,16.96,"50,176,600","1,587,680,000" +"Jan 02, 2018",15.84,16.61,14.39,16.08,"63,791,100","1,562,840,000" +"Jan 01, 2018",14.07,16.73,13.48,15.70,"75,643,600","1,388,100,000" +"Dec 31, 2017",12.86,14.32,12.65,14.03,"27,243,700","1,269,020,000" +"Dec 30, 2017",15.13,15.13,12.05,13.00,"33,165,200","1,493,000,000" +"Dec 29, 2017",14.44,15.89,13.99,15.15,"45,160,700","1,425,150,000" +"Dec 28, 2017",13.78,14.65,11.45,14.22,"61,972,200","1,360,020,000" +"Dec 27, 2017",14.98,14.98,13.23,13.84,"47,212,900","1,477,840,000" +"Dec 26, 2017",15.15,16.12,13.67,14.92,"87,781,700","1,494,590,000" +"Dec 25, 2017",14.39,16.54,13.00,15.30,"79,274,800","1,420,150,000" +"Dec 24, 2017",13.49,15.54,12.25,14.29,"98,855,000","1,331,470,000" +"Dec 23, 2017",10.02,16.04,9.71,13.24,"111,333,000","988,665,000" +"Dec 22, 2017",12.91,13.16,7.61,9.92,"57,832,900","1,274,250,000" +"Dec 21, 2017",11.22,14.27,11.17,12.93,"120,408,000","1,107,160,000" +"Dec 20, 2017",11.97,12.03,10.23,11.19,"52,126,800","1,181,220,000" +"Dec 19, 2017",12.76,13.32,11.46,11.99,"74,910,100","1,259,130,000" +"Dec 18, 2017",11.26,14.00,10.80,12.67,"139,841,000","1,110,720,000" +"Dec 17, 2017",10.58,11.76,10.45,11.26,"58,303,400","1,044,250,000" +"Dec 16, 2017",9.85,10.87,9.68,10.81,"40,692,300","972,032,000" +"Dec 15, 2017",9.81,9.95,8.79,9.89,"37,830,600","968,078,000" +"Dec 14, 2017",9.45,10.04,9.14,9.78,"38,710,200","932,217,000" +"Dec 13, 2017",10.13,10.25,9.16,9.54,"35,347,700","999,159,000" +"Dec 12, 2017",10.77,10.95,9.71,10.16,"57,930,500","1,062,330,000" +"Dec 11, 2017",9.21,11.41,8.86,10.73,"67,994,100","908,593,000" +"Dec 10, 2017",9.23,9.82,7.02,9.20,"49,244,800","910,546,000" +"Dec 09, 2017",9.00,10.26,8.06,9.16,"40,892,300","887,916,000" +"Dec 08, 2017",8.80,10.00,7.57,9.02,"67,156,200","867,847,000" +"Dec 07, 2017",7.57,10.88,6.90,8.84,"165,329,000","746,695,000" +"Dec 06, 2017",7.40,8.02,6.74,7.56,"47,240,700","729,668,000" +"Dec 05, 2017",7.55,7.95,7.23,7.46,"41,472,400","744,784,000" +"Dec 04, 2017",6.15,7.49,6.10,7.48,"30,999,400","606,793,000" +"Dec 03, 2017",5.92,6.52,5.69,6.12,"18,408,000","583,559,000" +"Dec 02, 2017",5.70,6.02,5.61,5.91,"14,753,200","562,162,000" +"Dec 01, 2017",5.32,5.72,5.06,5.65,"14,799,500","524,709,000" +"Nov 30, 2017",4.86,5.76,4.60,5.36,"22,486,300","479,208,000" +"Nov 29, 2017",6.50,6.72,4.64,4.82,"42,428,800","641,537,000" +"Nov 28, 2017",5.36,6.47,5.07,6.47,"41,317,100","528,620,000" +"Nov 27, 2017",4.56,5.39,4.46,5.38,"21,900,500","449,765,000" +"Nov 26, 2017",4.82,4.83,4.47,4.56,"16,465,900","475,322,000" +"Nov 25, 2017",4.25,4.91,4.24,4.79,"21,031,200","419,190,000" +"Nov 24, 2017",3.99,4.27,3.83,4.25,"12,298,500","393,780,000" +"Nov 23, 2017",3.73,4.27,3.73,4.00,"18,217,100","367,876,000" +"Nov 22, 2017",3.48,3.75,3.46,3.73,"8,231,210","343,618,000" +"Nov 21, 2017",3.49,3.88,3.27,3.46,"10,210,100","344,218,000" +"Nov 20, 2017",3.45,3.54,3.42,3.48,"6,356,620","340,139,000" +"Nov 19, 2017",3.50,3.71,3.40,3.46,"9,062,750","344,757,000" +"Nov 18, 2017",3.37,3.53,3.29,3.50,"6,673,990","332,566,000" +"Nov 17, 2017",3.30,3.57,3.22,3.36,"7,115,310","325,909,000" +"Nov 16, 2017",3.74,3.75,3.27,3.31,"9,418,140","369,318,000" +"Nov 15, 2017",3.60,3.83,3.49,3.73,"11,132,600","354,607,000" +"Nov 14, 2017",3.24,3.71,3.24,3.61,"11,279,900","319,047,000" +"Nov 13, 2017",2.87,3.27,2.86,3.22,"6,844,240","282,633,000" +"Nov 12, 2017",3.30,3.30,2.72,2.88,"7,494,210","325,278,000" +"Nov 11, 2017",3.17,3.37,3.01,3.30,"6,948,770","312,651,000" +"Nov 10, 2017",3.75,3.84,3.00,3.20,"9,130,380","370,129,000" +"Nov 09, 2017",3.54,3.90,3.53,3.75,"11,101,300","348,838,000" +"Nov 08, 2017",3.01,3.76,2.91,3.53,"16,903,800","297,266,000" +"Nov 07, 2017",3.01,3.05,2.93,3.02,"4,708,950","296,727,000" +"Nov 06, 2017",3.04,3.14,2.97,3.01,"7,091,170","300,055,000" +"Nov 05, 2017",3.00,3.15,2.89,3.04,"6,526,060","295,342,000" +"Nov 04, 2017",3.12,3.26,2.94,2.99,"7,783,710","307,484,000" +"Nov 03, 2017",2.84,3.29,2.70,3.13,"10,273,500","279,668,000" +"Nov 02, 2017",3.04,3.16,2.41,2.88,"21,011,000","299,839,000" +"Nov 01, 2017",3.36,3.40,3.04,3.08,"9,835,120","331,704,000" +"Oct 31, 2017",3.79,3.79,3.31,3.36,"13,957,800","373,355,000" +"Oct 30, 2017",4.08,4.53,3.76,3.82,"13,256,800","402,732,000" +"Oct 29, 2017",4.26,4.51,4.03,4.04,"13,787,600","420,386,000" +"Oct 28, 2017",4.39,4.61,4.21,4.29,"9,976,150","432,962,000" +"Oct 27, 2017",4.43,4.76,4.19,4.40,"14,107,600","436,841,000" +"Oct 26, 2017",4.96,5.04,3.98,4.39,"30,372,000","488,616,000" +"Oct 25, 2017",4.04,5.04,3.81,4.92,"27,633,500","398,709,000" +"Oct 24, 2017",3.35,4.03,3.23,4.00,"17,175,100","330,667,000" +"Oct 23, 2017",3.15,3.76,3.08,3.38,"21,784,500","310,956,000" +"Oct 22, 2017",3.04,3.39,2.87,3.15,"9,563,480","299,843,000" +"Oct 21, 2017",2.99,3.18,2.67,3.02,"6,529,230","294,448,000" +"Oct 20, 2017",3.09,3.29,2.94,2.96,"7,724,320","304,362,000" +"Oct 19, 2017",3.22,3.34,3.04,3.09,"7,054,550","317,024,000" +"Oct 18, 2017",3.06,3.36,2.90,3.22,"14,079,200","301,767,000" +"Oct 17, 2017",2.98,3.07,2.87,3.06,"6,242,700","293,352,000" +"Oct 16, 2017",3.01,3.09,2.80,2.98,"6,688,310","296,889,000" +"Oct 15, 2017",2.86,3.06,2.76,3.01,"6,180,240","282,387,000" +"Oct 14, 2017",3.14,3.14,2.70,2.85,"7,843,710","309,165,000" +"Oct 13, 2017",3.13,3.34,3.00,3.14,"8,455,320","308,920,000" +"Oct 12, 2017",3.52,3.52,3.12,3.12,"8,527,240","346,797,000" +"Oct 11, 2017",3.41,3.59,3.40,3.51,"4,683,540","335,756,000" +"Oct 10, 2017",3.36,3.57,3.32,3.40,"4,880,590","331,471,000" +"Oct 09, 2017",3.53,3.71,3.15,3.35,"7,796,190","347,588,000" +"Oct 08, 2017",3.90,4.14,3.45,3.51,"9,186,260","384,053,000" +"Oct 07, 2017",3.69,4.02,3.54,3.92,"7,693,060","363,891,000" +"Oct 06, 2017",3.55,3.86,3.55,3.69,"3,894,190","350,388,000" +"Oct 05, 2017",3.64,3.69,3.44,3.56,"3,814,770","359,209,000" +"Oct 04, 2017",3.80,3.98,3.52,3.64,"7,099,310","374,747,000" +"Oct 03, 2017",3.91,4.01,3.38,3.81,"13,060,300","385,143,000" +"Oct 02, 2017",4.12,4.32,3.80,3.91,"8,607,690","406,341,000" +"Oct 01, 2017",4.47,4.52,4.09,4.13,"7,993,490","440,100,000" +"Sep 30, 2017",4.47,4.62,4.40,4.44,"6,061,940","440,203,000" +"Sep 29, 2017",4.78,4.88,4.39,4.47,"7,038,430","471,559,000" +"Sep 28, 2017",4.77,5.04,4.69,4.79,"7,847,200","469,867,000" +"Sep 27, 2017",4.40,4.84,4.36,4.77,"7,465,230","433,440,000" +"Sep 26, 2017",4.23,4.56,4.12,4.39,"6,399,530","416,859,000" +"Sep 25, 2017",3.98,4.29,3.96,4.25,"4,692,290","392,654,000" +"Sep 24, 2017",4.19,4.22,3.95,3.97,"2,751,840","412,920,000" +"Sep 23, 2017",3.94,4.32,3.88,4.23,"3,462,380","388,161,000" +"Sep 22, 2017",4.03,4.25,3.79,3.93,"4,174,410","397,230,000" +"Sep 21, 2017",4.73,4.78,3.91,4.03,"6,825,670","466,613,000" +"Sep 20, 2017",4.84,5.42,4.68,4.75,"8,585,630","476,755,000" +"Sep 19, 2017",5.35,5.37,4.80,4.85,"8,821,170","527,507,000" +"Sep 18, 2017",4.46,5.63,4.45,5.37,"12,693,200","439,359,000" +"Sep 17, 2017",4.39,4.66,4.05,4.44,"3,432,560","432,583,000" +"Sep 16, 2017",4.61,4.81,4.17,4.39,"4,687,280","454,539,000" +"Sep 15, 2017",3.80,4.67,3.04,4.62,"8,004,530","374,266,000" +"Sep 14, 2017",5.01,5.08,3.75,3.78,"6,121,560","494,028,000" +"Sep 13, 2017",5.51,5.53,4.56,5.01,"6,572,450","543,119,000" +"Sep 12, 2017",5.62,5.88,5.31,5.53,"8,270,520","553,334,000" +"Sep 11, 2017",5.86,6.09,5.52,5.60,"5,037,870","577,080,000" +"Sep 10, 2017",5.73,6.04,5.35,5.86,"8,637,120","564,937,000" +"Sep 09, 2017",5.72,5.79,5.50,5.76,"3,496,720","563,845,000" +"Sep 08, 2017",6.16,6.41,5.37,5.71,"8,651,120","607,162,000" +"Sep 07, 2017",6.20,6.25,5.86,6.17,"6,362,780","611,117,000" +"Sep 06, 2017",6.07,6.57,5.98,6.22,"5,768,010","597,983,000" +"Sep 05, 2017",5.79,6.23,5.11,6.03,"8,514,110","570,643,000" +"Sep 04, 2017",6.61,6.74,5.35,5.77,"14,669,700","651,334,000" +"Sep 03, 2017",6.36,6.59,5.99,6.59,"8,487,740","626,826,000" +"Sep 02, 2017",7.27,7.27,6.18,6.34,"11,500,400","716,038,000" +"Sep 01, 2017",7.28,7.78,6.97,7.25,"22,610,800","717,199,000" +"Aug 31, 2017",7.27,7.63,7.11,7.28,"15,100,200","716,572,000" +"Aug 30, 2017",6.84,7.35,6.72,7.33,"12,604,000","674,382,000" +"Aug 29, 2017",7.27,7.29,6.49,6.96,"18,303,600","715,769,000" +"Aug 28, 2017",6.93,7.58,6.62,7.24,"19,477,300","683,032,000" +"Aug 27, 2017",6.30,7.63,6.29,6.97,"24,137,600","620,679,000" +"Aug 26, 2017",6.04,6.40,5.89,6.30,"13,291,900","594,785,000" +"Aug 25, 2017",6.03,6.16,5.79,6.06,"13,223,700","593,706,000" +"Aug 24, 2017",5.93,6.41,5.90,6.00,"14,075,900","583,904,000" +"Aug 23, 2017",5.67,6.93,5.55,5.88,"35,363,700","558,913,000" +"Aug 22, 2017",5.42,5.68,4.79,5.68,"11,947,300","533,582,000" +"Aug 21, 2017",5.72,5.78,5.27,5.47,"14,688,000","563,415,000" +"Aug 20, 2017",5.66,5.96,5.43,5.73,"13,936,500","557,626,000" +"Aug 19, 2017",5.61,5.67,4.87,5.66,"17,616,500","552,835,000" +"Aug 18, 2017",6.12,6.19,5.36,5.62,"15,643,400","602,570,000" +"Aug 17, 2017",6.10,6.52,5.83,6.15,"18,775,000","600,694,000" +"Aug 16, 2017",6.13,6.62,5.97,6.05,"19,390,300","603,644,000" +"Aug 15, 2017",6.06,7.05,5.64,6.09,"29,168,700","596,646,000" +"Aug 14, 2017",6.53,6.81,5.47,6.05,"25,360,200","643,558,000" +"Aug 13, 2017",6.73,7.38,6.21,6.52,"24,769,900","662,468,000" +"Aug 12, 2017",7.61,7.83,6.49,6.79,"25,362,400","750,072,000" +"Aug 11, 2017",8.07,8.25,7.45,7.58,"24,356,200","794,844,000" +"Aug 10, 2017",7.49,8.87,7.20,7.91,"39,078,900","737,685,000" +"Aug 09, 2017",7.84,7.93,7.33,7.53,"15,452,600","771,777,000" +"Aug 08, 2017",7.63,8.34,7.45,7.87,"21,843,100","751,997,000" +"Aug 07, 2017",6.75,7.71,6.56,7.62,"19,820,000","664,642,000" +"Aug 06, 2017",7.13,7.42,6.68,6.72,"12,383,900","701,954,000" +"Aug 05, 2017",6.60,7.49,6.58,7.12,"22,170,600","650,402,000" +"Aug 04, 2017",6.04,6.62,5.86,6.61,"13,083,500","595,242,000" +"Aug 03, 2017",5.61,6.08,5.53,6.04,"9,794,660","552,183,000" +"Aug 02, 2017",5.91,6.00,5.40,5.57,"9,212,420","582,364,000" +"Aug 01, 2017",5.02,5.98,4.94,5.92,"12,038,300","494,159,000" +"Jul 31, 2017",4.84,5.13,4.66,5.00,"8,754,770","476,325,000" +"Jul 30, 2017",5.20,5.20,4.75,4.85,"8,457,590","511,780,000" +"Jul 29, 2017",4.59,5.22,4.40,5.22,"11,185,800","451,636,000" +"Jul 28, 2017",5.00,5.04,4.33,4.61,"15,690,500","491,910,000" +"Jul 27, 2017",5.11,5.34,4.74,4.97,"10,071,100","503,595,000" +"Jul 26, 2017",4.83,5.37,4.57,5.06,"12,565,800","475,864,000" +"Jul 25, 2017",5.76,5.92,4.31,4.82,"20,657,700","567,608,000" +"Jul 24, 2017",6.16,6.35,5.65,5.77,"10,593,700","607,093,000" +"Jul 23, 2017",6.80,6.96,5.94,6.17,"12,522,100","669,425,000" +"Jul 22, 2017",6.28,7.15,6.25,6.78,"20,602,100","618,085,000" +"Jul 21, 2017",5.39,6.27,5.22,6.22,"18,578,500","530,496,000" +"Jul 20, 2017",3.87,5.38,3.87,5.38,"11,643,300","380,850,000" +"Jul 19, 2017",4.22,4.63,3.82,3.85,"8,872,790","415,559,000" +"Jul 18, 2017",3.90,4.80,3.59,4.18,"15,771,000","383,676,000" +"Jul 17, 2017",2.87,3.90,2.86,3.88,"8,947,560","282,410,000" +"Jul 16, 2017",3.15,3.26,2.50,2.88,"5,474,900","310,564,000" +"Jul 15, 2017",3.29,3.29,2.87,3.19,"5,250,730","324,366,000" +"Jul 14, 2017",3.66,3.66,2.99,3.29,"9,898,950","360,072,000" +"Jul 13, 2017",4.35,4.37,3.42,3.68,"13,810,600","428,182,000" +"Jul 12, 2017",2.97,4.35,2.66,4.35,"18,375,700","292,008,000" +"Jul 11, 2017",3.06,3.53,2.34,2.98,"23,622,700","301,381,000" +"Jul 10, 2017",4.24,4.32,2.67,3.04,"19,098,300","417,352,000" +"Jul 09, 2017",4.97,5.19,4.28,4.28,"4,576,640","489,388,000" +"Jul 08, 2017",4.93,4.95,4.32,4.95,"9,638,480","485,542,000" +"Jul 07, 2017",6.21,6.25,4.82,4.92,"9,364,820","611,878,000" +"Jul 06, 2017",5.99,6.29,5.84,6.22,"7,169,490","589,414,000" +"Jul 05, 2017",6.31,6.32,5.83,5.99,"5,158,460","621,293,000" +"Jul 04, 2017",5.97,6.54,5.94,6.32,"6,141,920","587,765,000" +"Jul 03, 2017",5.82,6.05,5.63,5.95,"5,280,130","573,245,000" +"Jul 02, 2017",5.59,6.04,5.28,5.88,"5,537,910","550,593,000" +"Jul 01, 2017",6.29,6.40,5.54,5.55,"4,750,540","618,999,000" +"Jun 30, 2017",6.58,6.78,6.22,6.30,"4,946,910","648,016,000" +"Jun 29, 2017",6.97,7.02,6.17,6.59,"6,378,180","685,773,000" +"Jun 28, 2017",6.71,7.26,6.22,6.97,"6,790,860","660,817,000" +"Jun 27, 2017",6.62,6.85,5.40,6.68,"8,249,570","651,371,000" +"Jun 26, 2017",7.10,7.23,5.32,6.36,"9,864,730","698,652,000" +"Jun 25, 2017",7.67,7.68,6.66,7.08,"5,651,070","754,894,000" +"Jun 24, 2017",8.41,8.56,7.47,7.69,"9,579,230","828,315,000" +"Jun 23, 2017",7.14,8.49,6.90,8.35,"8,762,870","702,458,000" +"Jun 22, 2017",6.99,7.27,6.85,7.12,"6,066,790","687,720,000" +"Jun 21, 2017",7.07,7.67,6.64,6.98,"13,564,400","695,668,000" +"Jun 20, 2017",7.72,7.84,6.86,7.03,"13,751,300","759,460,000" +"Jun 19, 2017",7.45,8.18,7.30,7.70,"14,198,200","733,745,000" +"Jun 18, 2017",7.76,7.85,7.31,7.42,"7,625,120","763,324,000" +"Jun 17, 2017",7.97,7.97,7.63,7.76,"8,056,000","784,488,000" +"Jun 16, 2017",7.97,8.20,7.51,8.09,"10,005,000","784,397,000" +"Jun 15, 2017",8.09,8.40,6.58,7.96,"11,399,100","796,567,000" +"Jun 14, 2017",9.38,10.08,7.64,8.07,"18,743,800","922,947,000" +"Jun 13, 2017",7.40,9.55,7.40,9.46,"24,455,300","727,868,000" +"Jun 12, 2017",8.64,9.61,6.98,7.49,"19,884,300","850,720,000" +"Jun 11, 2017",7.00,9.61,6.46,8.70,"40,501,000","688,678,000" +"Jun 10, 2017",8.60,8.83,6.97,7.11,"37,558,500","846,058,000" +"Jun 09, 2017",9.33,10.54,8.54,8.60,"25,801,700","917,966,000" +"Jun 08, 2017",9.47,9.76,8.89,9.36,"17,328,100","931,815,000" +"Jun 07, 2017",10.45,11.13,8.94,9.39,"22,802,600","1,028,700,000" +"Jun 06, 2017",10.48,11.10,9.87,10.62,"24,926,500","1,031,430,000" +"Jun 05, 2017",10.56,11.26,10.03,10.40,"29,752,700","1,039,320,000" +"Jun 04, 2017",9.02,10.85,8.13,10.48,"40,558,300","887,171,000" +"Jun 03, 2017",8.62,11.68,8.61,9.30,"76,687,700","848,350,000" +"Jun 02, 2017",6.00,9.21,5.85,8.68,"61,652,500","590,322,000" +"Jun 01, 2017",5.20,6.12,5.04,6.00,"17,263,800","511,918,000" +"May 31, 2017",6.00,6.39,4.93,5.09,"38,378,600","590,175,000" +"May 30, 2017",3.80,5.99,3.76,5.87,"29,487,300","374,312,000" +"May 29, 2017",3.12,4.02,3.12,3.76,"12,998,700","306,525,000" +"May 28, 2017",2.68,3.21,2.65,3.12,"4,152,120","263,636,000" +"May 27, 2017",3.06,3.17,1.97,2.68,"5,332,510","300,653,000" +"May 26, 2017",2.67,3.43,2.59,3.03,"6,004,290","262,417,000" +"May 25, 2017",3.06,3.50,2.65,2.67,"4,621,460","301,142,000" +"May 24, 2017",3.05,3.43,2.85,3.00,"11,021,500","300,580,000" +"May 23, 2017",1.96,3.24,1.96,2.99,"8,526,840","193,213,000" +"May 22, 2017",2.10,2.10,1.88,1.95,"3,365,370","206,311,000" +"May 21, 2017",2.01,2.15,1.87,2.11,"5,030,270","198,012,000" +"May 20, 2017",1.66,2.01,1.62,2.01,"4,183,780","163,356,000" +"May 19, 2017",1.42,1.75,1.38,1.66,"5,798,680","139,905,000" +"May 18, 2017",1.27,1.42,1.24,1.41,"2,850,560","124,689,000" +"May 17, 2017",1.23,1.30,1.19,1.26,"1,739,460","121,279,000" +"May 16, 2017",1.20,1.26,1.15,1.24,"1,680,650","118,259,000" +"May 15, 2017",1.28,1.28,1.18,1.20,"836,058","125,557,000" +"May 14, 2017",1.25,1.32,1.24,1.28,"981,516","122,761,000" +"May 13, 2017",1.25,1.29,1.18,1.25,"857,911","122,735,000" +"May 12, 2017",1.32,1.37,1.23,1.26,"1,778,790","129,648,000" +"May 11, 2017",1.26,1.38,1.23,1.32,"1,734,260","124,139,000" +"May 10, 2017",1.13,1.37,1.12,1.26,"3,290,310","110,803,000" +"May 09, 2017",1.17,1.22,0.968627,1.13,"2,338,300","115,221,000" +"May 08, 2017",1.18,1.22,1.10,1.18,"2,535,400","116,185,000" +"May 07, 2017",1.21,1.24,1.08,1.18,"2,653,790","118,866,000" +"May 06, 2017",1.20,1.26,1.16,1.20,"1,746,380","118,496,000" +"May 05, 2017",1.17,1.34,1.14,1.20,"4,847,450","114,630,000" +"May 04, 2017",1.05,1.16,0.966136,1.16,"3,190,040","102,814,000" +"May 03, 2017",0.817930,1.06,0.767240,1.04,"6,462,660","80,459,200" +"May 02, 2017",0.747138,0.820590,0.722066,0.812072,"1,425,740","73,494,400" +"May 01, 2017",0.737883,0.812804,0.708030,0.747317,"2,046,520","72,583,100" +"Apr 30, 2017",0.732707,0.765318,0.706671,0.732536,"1,610,270","72,073,000" +"Apr 29, 2017",0.684901,0.729943,0.646585,0.729943,"1,296,150","67,369,700" +"Apr 28, 2017",0.617785,0.705423,0.605542,0.683122,"1,383,590","60,767,100" +"Apr 27, 2017",0.638074,0.643248,0.582553,0.619860,"1,012,360","62,761,900" +"Apr 26, 2017",0.595260,0.658377,0.585844,0.637600,"1,092,190","58,549,900" +"Apr 25, 2017",0.633718,0.635376,0.574855,0.590839,"1,074,350","62,331,800" +"Apr 24, 2017",0.587854,0.635381,0.579851,0.634239,"845,139","57,819,900" +"Apr 23, 2017",0.638919,0.642939,0.585091,0.585091,"1,066,710","62,841,800" +"Apr 22, 2017",0.664770,0.678386,0.581039,0.633149,"1,176,330","65,383,500" +"Apr 21, 2017",0.669078,0.698216,0.648271,0.660851,"618,058","65,806,400" +"Apr 20, 2017",0.681851,0.701159,0.607216,0.667942,"1,873,680","67,061,700" +"Apr 19, 2017",0.700320,0.757260,0.665934,0.681415,"2,528,750","68,877,300" +"Apr 18, 2017",0.673516,0.700032,0.660830,0.700032,"1,093,750","66,240,200" +"Apr 17, 2017",0.675905,0.691317,0.631967,0.669994,"1,489,060","66,474,300" +"Apr 16, 2017",0.677898,0.740796,0.646971,0.676857,"3,328,550","66,669,500" +"Apr 15, 2017",0.608430,0.750817,0.591067,0.678061,"5,749,910","59,836,700" +"Apr 14, 2017",0.538327,0.626694,0.514536,0.610367,"4,448,330","52,941,600" +"Apr 13, 2017",0.420286,0.549180,0.399227,0.542483,"2,461,110","41,332,400" +"Apr 12, 2017",0.417345,0.424775,0.403570,0.419679,"414,260","41,042,600" +"Apr 11, 2017",0.423156,0.433431,0.403996,0.413370,"472,155","41,613,500" +"Apr 10, 2017",0.422399,0.429549,0.374214,0.422815,"1,056,040","41,538,600" +"Apr 09, 2017",0.449177,0.462887,0.418681,0.421928,"719,470","44,171,300" +"Apr 08, 2017",0.451717,0.488530,0.414665,0.448099,"1,693,160","44,420,500" +"Apr 07, 2017",0.451101,0.473411,0.375788,0.427865,"1,889,010","44,359,400" +"Apr 06, 2017",0.419843,0.508891,0.394881,0.452586,"3,144,410","41,285,000" +"Apr 05, 2017",0.388421,0.545997,0.380617,0.416731,"7,752,760","38,194,700" +"Apr 04, 2017",0.357205,0.401183,0.315558,0.385750,"3,027,180","35,124,600" +"Apr 03, 2017",0.275118,0.350436,0.264378,0.341476,"1,166,730","27,052,500" +"Apr 02, 2017",0.252570,0.306730,0.252570,0.276256,"1,886,380","24,835,000" +"Apr 01, 2017",0.199113,0.263652,0.197635,0.246560,"889,150","19,578,400" +"Mar 31, 2017",0.198267,0.207285,0.184126,0.198193,"550,593","19,494,900" +"Mar 30, 2017",0.201440,0.214291,0.186298,0.198118,"474,000","19,806,700" +"Mar 29, 2017",0.179581,0.215974,0.176996,0.203608,"546,849","17,657,100" +"Mar 28, 2017",0.173483,0.191233,0.163761,0.179755,"453,196","17,057,300" +"Mar 27, 2017",0.188156,0.223377,0.168133,0.173743,"1,681,390","18,499,800" +"Mar 26, 2017",0.132338,0.196220,0.132333,0.187084,"1,729,470","13,011,500" +"Mar 25, 2017",0.114690,0.135959,0.112906,0.131945,"345,479","11,276,200" +"Mar 24, 2017",0.131431,0.132655,0.114056,0.114551,"217,068","12,922,000" +"Mar 23, 2017",0.136738,0.138148,0.124152,0.131460,"188,451","13,443,600" +"Mar 22, 2017",0.137352,0.140759,0.115191,0.135158,"366,482","13,503,800" +"Mar 21, 2017",0.126506,0.152415,0.123074,0.137328,"776,284","12,437,300" +"Mar 20, 2017",0.111680,0.130109,0.106935,0.125509,"463,863","10,979,500" +"Mar 19, 2017",0.094221,0.113646,0.090427,0.109800,"312,382","9,263,000" +"Mar 18, 2017",0.101376,0.119749,0.092855,0.094750,"537,637","9,966,270" +"Mar 17, 2017",0.090895,0.107788,0.085303,0.098099,"344,795","8,935,720" +"Mar 16, 2017",0.096028,0.096176,0.086168,0.091484,"154,328","9,440,240" +"Mar 15, 2017",0.099810,0.102132,0.093540,0.095897,"102,472","9,811,920" +"Mar 14, 2017",0.102961,0.105543,0.094243,0.100155,"167,912","10,121,600" +"Mar 13, 2017",0.095199,0.109308,0.091849,0.102315,"289,622","9,358,400" +"Mar 12, 2017",0.082076,0.097836,0.081350,0.092499,"200,131","8,068,250" +"Mar 11, 2017",0.078860,0.088702,0.078860,0.082104,"145,609","7,752,020" +"Mar 10, 2017",0.080935,0.083057,0.073336,0.078365,"136,005","7,955,930" +"Mar 09, 2017",0.078446,0.082267,0.075406,0.080876,"46,051","7,711,140" +"Mar 08, 2017",0.086338,0.089610,0.077563,0.077563,"62,746","8,486,820" +"Mar 07, 2017",0.093447,0.094208,0.084701,0.086668,"103,288","9,185,420" +"Mar 06, 2017",0.097186,0.098573,0.092981,0.093419,"47,575","9,552,870" +"Mar 05, 2017",0.095322,0.099697,0.095069,0.097159,"35,312","9,369,480" +"Mar 04, 2017",0.099793,0.102936,0.093707,0.095387,"65,177","9,808,840" +"Mar 03, 2017",0.099143,0.108012,0.093349,0.099876,"345,930","9,744,840" +"Mar 02, 2017",0.085495,0.102121,0.083405,0.098469,"271,066","8,403,250" +"Mar 01, 2017",0.077824,0.089359,0.076961,0.085343,"132,673","7,649,170" +"Feb 28, 2017",0.078321,0.080205,0.074682,0.077818,"33,822","7,697,870" +"Feb 27, 2017",0.081441,0.081800,0.077976,0.078784,"29,629","8,004,480" +"Feb 26, 2017",0.081604,0.086766,0.076960,0.081541,"89,013","8,020,400" +"Feb 25, 2017",0.075336,0.083010,0.075069,0.081161,"75,347","7,404,260" +"Feb 24, 2017",0.078483,0.079971,0.071332,0.075547,"68,828","7,713,450" +"Feb 23, 2017",0.077133,0.081645,0.076524,0.077983,"55,835","7,580,700" +"Feb 22, 2017",0.079113,0.083434,0.077122,0.077146,"68,715","7,775,160" +"Feb 21, 2017",0.077732,0.081409,0.075002,0.079149,"59,798","7,639,330" +"Feb 20, 2017",0.078213,0.082518,0.078129,0.078187,"69,816","7,686,470" +"Feb 19, 2017",0.075533,0.080745,0.074140,0.078151,"40,602","7,423,040" +"Feb 18, 2017",0.081910,0.083076,0.072867,0.075397,"122,520","8,049,640" +"Feb 17, 2017",0.082282,0.087892,0.081255,0.082092,"63,601","8,086,080" +"Feb 16, 2017",0.086028,0.088020,0.080301,0.082273,"93,627","8,454,090" +"Feb 15, 2017",0.077357,0.088790,0.076366,0.087122,"131,445","7,601,910" +"Feb 14, 2017",0.077011,0.078666,0.073148,0.077312,"142,798","7,567,750" +"Feb 13, 2017",0.081615,0.082192,0.076960,0.076966,"77,826","8,020,140" +"Feb 12, 2017",0.082676,0.082684,0.079895,0.081639,"71,479","8,124,220" +"Feb 11, 2017",0.085904,0.089112,0.078969,0.082252,"231,455","8,441,350" +"Feb 10, 2017",0.088712,0.089549,0.084462,0.085885,"52,630","8,717,130" +"Feb 09, 2017",0.095246,0.097714,0.085348,0.088600,"69,367","9,359,060" +"Feb 08, 2017",0.095849,0.098826,0.093827,0.095119,"79,781","9,418,180" +"Feb 07, 2017",0.095959,0.102484,0.093552,0.096076,"89,575","9,428,940" +"Feb 06, 2017",0.087317,0.096752,0.086319,0.095773,"112,679","8,579,590" +"Feb 05, 2017",0.089350,0.091020,0.084208,0.087231,"84,386","8,779,260" +"Feb 04, 2017",0.096011,0.097377,0.087365,0.088284,"110,928","9,433,640" +"Feb 03, 2017",0.095478,0.096592,0.087990,0.095879,"160,805","9,381,150" +"Feb 02, 2017",0.091754,0.097918,0.089708,0.095510,"123,522","9,015,170" +"Feb 01, 2017",0.090561,0.101060,0.088551,0.090579,"236,785","8,897,770" +"Jan 31, 2017",0.095331,0.102837,0.085576,0.090557,"317,006","9,366,320" +"Jan 30, 2017",0.105612,0.108240,0.092744,0.095316,"177,443","10,376,300" +"Jan 29, 2017",0.099559,0.108755,0.096696,0.105486,"206,905","9,781,460" +"Jan 28, 2017",0.105297,0.125399,0.095795,0.098184,"723,195","10,345,100" +"Jan 27, 2017",0.085806,0.114132,0.084951,0.105177,"700,301","8,430,090" +"Jan 26, 2017",0.081170,0.091128,0.079183,0.085182,"246,990","7,974,480" +"Jan 25, 2017",0.075874,0.081221,0.074892,0.081218,"85,150","7,454,070" +"Jan 24, 2017",0.086112,0.087053,0.074899,0.075847,"189,394","8,459,760" +"Jan 23, 2017",0.076673,0.094364,0.076673,0.087383,"457,257","7,532,420" +"Jan 22, 2017",0.073346,0.077366,0.070477,0.076585,"84,029","7,205,440" +"Jan 21, 2017",0.067719,0.076926,0.067719,0.073326,"56,137","6,652,520" +"Jan 20, 2017",0.072514,0.073279,0.067651,0.067718,"68,864","7,123,570" +"Jan 19, 2017",0.059815,0.077696,0.059104,0.072556,"307,059","5,875,980" +"Jan 18, 2017",0.058965,0.060681,0.055384,0.059331,"48,399","5,792,340" +"Jan 17, 2017",0.060448,0.062535,0.057740,0.058927,"78,962","5,937,980" +"Jan 16, 2017",0.051045,0.060532,0.051031,0.060429,"73,450","5,014,180" +"Jan 15, 2017",0.049431,0.051648,0.049244,0.051008,"34,667","4,855,600" +"Jan 14, 2017",0.050261,0.051908,0.049187,0.049450,"32,396","4,937,040" +"Jan 13, 2017",0.049823,0.052415,0.047920,0.050191,"49,029","4,893,950" +"Jan 12, 2017",0.048437,0.051301,0.046537,0.049916,"30,535","4,757,810" +"Jan 11, 2017",0.056425,0.058835,0.047551,0.048447,"40,830","5,542,380" +"Jan 10, 2017",0.054647,0.058804,0.054299,0.056420,"41,411","5,367,670" +"Jan 09, 2017",0.059551,0.059969,0.053280,0.054677,"106,851","5,849,220" +"Jan 08, 2017",0.063441,0.065208,0.053345,0.059994,"86,560","6,231,240" +"Jan 07, 2017",0.063932,0.064033,0.057462,0.063440,"50,383","6,279,410" +"Jan 06, 2017",0.072944,0.076102,0.061764,0.063573,"67,421","7,164,490" +"Jan 05, 2017",0.082555,0.086548,0.066880,0.072809,"78,967","8,108,280" +"Jan 04, 2017",0.075405,0.084885,0.074238,0.082790,"64,675","7,405,970" +"Jan 03, 2017",0.074296,0.076472,0.070720,0.075422,"38,564","7,296,950" +"Jan 02, 2017",0.074165,0.075801,0.068502,0.074299,"64,074","7,283,960" +"Jan 01, 2017",0.072355,0.075303,0.070218,0.072378,"24,800","7,106,110" +"Dec 31, 2016",0.070964,0.073580,0.067287,0.072431,"28,697","6,969,420" +"Dec 30, 2016",0.069614,0.073764,0.067489,0.070197,"30,432","6,836,780" +"Dec 29, 2016",0.066137,0.070584,0.063911,0.069614,"34,638","6,495,200" +"Dec 28, 2016",0.067865,0.071125,0.065123,0.066182,"53,526","6,664,860" +"Dec 27, 2016",0.067918,0.072046,0.064694,0.067826,"64,183","6,669,910" +"Dec 26, 2016",0.065540,0.068425,0.064243,0.067875,"25,071","6,436,290" +"Dec 25, 2016",0.062540,0.065987,0.059872,0.065548,"13,888","6,141,590" +"Dec 24, 2016",0.065564,0.068000,0.061318,0.062518,"20,375","6,438,510" +"Dec 23, 2016",0.058626,0.069852,0.056611,0.065570,"48,217","5,757,140" +"Dec 22, 2016",0.061452,0.064846,0.057855,0.058648,"69,203","6,034,500" +"Dec 21, 2016",0.067623,0.069040,0.057460,0.061459,"116,647","6,640,440" +"Dec 20, 2016",0.073677,0.073777,0.065764,0.065920,"63,415","7,234,790" +"Dec 19, 2016",0.054998,0.109379,0.053786,0.073720,"341,170","5,400,570" +"Dec 18, 2016",0.057719,0.060099,0.051720,0.055016,"23,139","5,667,650" +"Dec 17, 2016",0.058904,0.060078,0.054209,0.057717,"32,640","5,783,930" +"Dec 16, 2016",0.058504,0.062792,0.055677,0.058697,"18,295","5,744,550" +"Dec 15, 2016",0.066035,0.066361,0.058365,0.058519,"15,331","6,483,990" +"Dec 14, 2016",0.066353,0.068473,0.065039,0.066035,"13,611","6,515,120" +"Dec 13, 2016",0.066636,0.068788,0.065415,0.066440,"12,530","6,542,820" +"Dec 12, 2016",0.062893,0.068878,0.062893,0.068624,"14,732","6,175,200" +"Dec 11, 2016",0.066296,0.066300,0.062784,0.062893,"14,964","6,509,250" +"Dec 10, 2016",0.068799,0.069915,0.064281,0.066287,"6,461","6,754,940" +"Dec 09, 2016",0.062929,0.068779,0.061421,0.068779,"27,050","6,178,510" +"Dec 08, 2016",0.062987,0.067263,0.061103,0.062941,"11,228","6,184,110" +"Dec 07, 2016",0.058462,0.067837,0.058462,0.062988,"59,404","5,739,800" +"Dec 06, 2016",0.066341,0.067899,0.057170,0.058463,"42,082","6,513,230" +"Dec 05, 2016",0.059588,0.069023,0.058035,0.066338,"26,501","5,850,190" +"Dec 04, 2016",0.061692,0.068016,0.057058,0.059561,"27,734","6,056,710" +"Dec 03, 2016",0.051461,0.069365,0.049155,0.061689,"22,706","5,052,160" +"Dec 02, 2016",0.056846,0.059882,0.048134,0.051445,"55,365","5,580,780" +"Dec 01, 2016",0.054846,0.061314,0.054085,0.056788,"22,493","5,384,310" +"Nov 30, 2016",0.059503,0.060661,0.053033,0.054847,"40,142","5,841,450" +"Nov 29, 2016",0.054207,0.062961,0.054123,0.059511,"23,552","5,321,500" +"Nov 28, 2016",0.058130,0.060183,0.053061,0.054205,"18,263","5,706,500" +"Nov 27, 2016",0.062743,0.065576,0.049560,0.058090,"37,613","6,159,260" +"Nov 26, 2016",0.067297,0.067297,0.059345,0.062763,"22,037","6,606,270" +"Nov 25, 2016",0.068107,0.068845,0.064861,0.067294,"12,792","6,685,630" +"Nov 24, 2016",0.065427,0.069716,0.063940,0.068121,"19,374","6,422,560" +"Nov 23, 2016",0.067967,0.068013,0.063006,0.065426,"19,202","6,671,740" +"Nov 22, 2016",0.069342,0.070790,0.059860,0.066165,"59,686","6,806,590" +"Nov 21, 2016",0.075917,0.076939,0.065562,0.069432,"64,281","7,451,950" +"Nov 20, 2016",0.079641,0.088312,0.067347,0.075914,"52,089","7,817,400" +"Nov 19, 2016",0.086440,0.094613,0.064243,0.079627,"226,155","8,484,640" +"Nov 18, 2016",0.084894,0.108019,0.081205,0.086462,"93,818","8,332,770" +"Nov 17, 2016",0.096150,0.096238,0.078355,0.084937,"79,322","9,437,560" +"Nov 16, 2016",0.106690,0.109113,0.074242,0.096157,"222,205","10,471,900" +"Nov 15, 2016",0.105744,0.119433,0.092993,0.106690,"212,095","10,378,900" +"Nov 14, 2016",0.085683,0.112875,0.085412,0.107251,"135,816","8,409,800" +"Nov 13, 2016",0.086051,0.086069,0.083908,0.085690,"127,159","8,445,840" +"Nov 12, 2016",0.087434,0.087524,0.085924,0.086053,"127,701","8,581,480" +"Nov 11, 2016",0.066275,0.093214,0.066275,0.087435,"129,763","6,504,630" +"Nov 10, 2016",0.064760,0.071325,0.064682,0.067969,"24,676","6,355,850" +"Nov 09, 2016",0.069555,0.073167,0.062965,0.064787,"77,510","6,826,360" +"Nov 08, 2016",0.059766,0.076316,0.059766,0.069018,"141,259","5,865,600" +"Nov 07, 2016",0.051963,0.069757,0.051333,0.059499,"60,853","5,099,670" +"Nov 06, 2016",0.052511,0.053348,0.050621,0.052001,"9,368","5,153,470" +"Nov 05, 2016",0.051568,0.053306,0.049877,0.052485,"11,692","5,060,840" +"Nov 04, 2016",0.048739,0.055305,0.047591,0.051577,"16,437","4,783,150" +"Nov 03, 2016",0.054162,0.055480,0.046454,0.048739,"27,732","5,315,250" +"Nov 02, 2016",0.055034,0.056684,0.052377,0.054034,"23,891","5,400,730" +"Nov 01, 2016",0.051521,0.061279,0.050725,0.055675,"69,859","5,055,980" +"Oct 31, 2016",0.052163,0.053720,0.050174,0.051525,"16,827","5,118,840" +"Oct 30, 2016",0.055801,0.055801,0.050531,0.052163,"53,043","5,475,790" +"Oct 29, 2016",0.054590,0.062648,0.051969,0.056596,"128,646","5,356,890" +"Oct 28, 2016",0.051073,0.058702,0.048811,0.054974,"104,674","5,011,690" +"Oct 27, 2016",0.045094,0.051849,0.044375,0.051045,"84,386","4,424,980" +"Oct 26, 2016",0.039474,0.047481,0.039474,0.045100,"73,019","3,873,400" +"Oct 25, 2016",0.039240,0.042082,0.038904,0.039468,"23,322","3,850,410" +"Oct 24, 2016",0.039265,0.040592,0.037878,0.039226,"9,212","3,852,850" +"Oct 23, 2016",0.038182,0.040111,0.037535,0.039260,"16,980","3,746,440" +"Oct 22, 2016",0.037482,0.040215,0.037482,0.038163,"50,889","3,677,800" +"Oct 21, 2016",0.035833,0.037749,0.035397,0.037486,"10,909","3,515,880" +"Oct 20, 2016",0.036894,0.037520,0.035415,0.035840,"9,320","3,619,950" +"Oct 19, 2016",0.035589,0.038309,0.035585,0.036885,"28,047","3,491,850" +"Oct 18, 2016",0.035276,0.037505,0.033850,0.035577,"19,354","3,461,150" +"Oct 17, 2016",0.038440,0.038524,0.034003,0.035226,"22,527","3,771,520" +"Oct 16, 2016",0.037610,0.039016,0.037610,0.038427,"15,717","3,690,020" +"Oct 15, 2016",0.038391,0.040179,0.037017,0.037600,"47,180","3,766,580" +"Oct 14, 2016",0.033425,0.038430,0.033203,0.038391,"22,777","3,279,330" +"Oct 13, 2016",0.035026,0.036879,0.033038,0.033419,"9,545","3,436,390" +"Oct 12, 2016",0.037798,0.039578,0.034998,0.035035,"49,766","3,708,240" +"Oct 11, 2016",0.032194,0.038164,0.031069,0.037798,"38,474","3,158,460" +"Oct 10, 2016",0.030178,0.032944,0.029584,0.032182,"18,675","2,960,590" +"Oct 09, 2016",0.030308,0.033976,0.028456,0.030178,"29,882","2,973,380" +"Oct 08, 2016",0.030651,0.031189,0.028742,0.030303,"10,688","3,006,940" +"Oct 07, 2016",0.028909,0.032492,0.027565,0.030634,"18,576","2,836,010" +"Oct 06, 2016",0.028108,0.029619,0.027624,0.028928,"14,752","2,757,410" +"Oct 05, 2016",0.027893,0.030338,0.027594,0.028109,"21,163","2,736,280" +"Oct 04, 2016",0.031851,0.032369,0.027879,0.027891,"36,756","3,124,520" +"Oct 03, 2016",0.031801,0.032200,0.028137,0.031855,"40,970","3,119,550" +"Oct 02, 2016",0.030894,0.034218,0.030783,0.031769,"16,959","3,030,530" +"Oct 01, 2016",0.029795,0.034331,0.028851,0.031822,"27,620","2,922,700" +"Sep 30, 2016",0.029079,0.030899,0.028479,0.029636,"42,890","2,852,400" +"Sep 29, 2016",0.032453,0.033363,0.028615,0.029073,"46,507","3,183,370" +"Sep 28, 2016",0.034817,0.034827,0.030868,0.032441,"25,848","3,415,140" +"Sep 27, 2016",0.035266,0.036093,0.033364,0.034811,"31,590","3,459,240" +"Sep 26, 2016",0.036109,0.037862,0.034833,0.035266,"32,993","3,541,780" +"Sep 25, 2016",0.038845,0.039994,0.036097,0.036110,"41,029","3,810,160" +"Sep 24, 2016",0.035533,0.040052,0.034995,0.038854,"44,925","3,485,190" +"Sep 23, 2016",0.034460,0.037279,0.034141,0.035526,"23,416","3,379,980" +"Sep 22, 2016",0.034965,0.035763,0.034068,0.034466,"7,081","3,429,410" +"Sep 21, 2016",0.036143,0.036520,0.034140,0.034957,"26,079","3,544,910" +"Sep 20, 2016",0.034051,0.038303,0.034051,0.036401,"48,812","3,339,720" +"Sep 19, 2016",0.037056,0.037067,0.034049,0.034050,"29,679","3,634,360" +"Sep 18, 2016",0.033564,0.037033,0.033278,0.036501,"39,581","3,291,830" +"Sep 17, 2016",0.034539,0.034655,0.030457,0.033547,"59,863","3,387,440" +"Sep 16, 2016",0.038858,0.038858,0.033921,0.034574,"57,652","3,810,940" +"Sep 15, 2016",0.036818,0.040551,0.035347,0.038852,"96,254","3,610,900" +"Sep 14, 2016",0.036929,0.038508,0.034827,0.037704,"73,879","3,621,680" +"Sep 13, 2016",0.034792,0.038141,0.032370,0.036959,"78,787","3,412,010" +"Sep 12, 2016",0.037712,0.038903,0.032017,0.034792,"138,431","3,698,340" +"Sep 11, 2016",0.049149,0.049802,0.036248,0.037784,"278,851","4,819,890" +"Sep 10, 2016",0.030536,0.047915,0.029899,0.047915,"210,228","2,994,550" +"Sep 09, 2016",0.026056,0.031067,0.025896,0.030533,"41,130","2,555,210" +"Sep 08, 2016",0.027652,0.028287,0.025115,0.026794,"24,368","2,711,680" +"Sep 07, 2016",0.024582,0.028025,0.024499,0.027648,"45,575","2,410,550" +"Sep 06, 2016",0.022380,0.025614,0.021904,0.024576,"33,508","2,194,620" +"Sep 05, 2016",0.022131,0.023627,0.021879,0.022383,"11,453","2,170,140" +"Sep 04, 2016",0.023531,0.024157,0.021402,0.022118,"26,275","2,307,380" +"Sep 03, 2016",0.023228,0.023769,0.021618,0.023516,"32,279","2,277,710" +"Sep 02, 2016",0.022095,0.024800,0.021984,0.023228,"21,842","2,166,520" +"Sep 01, 2016",0.021289,0.022687,0.020624,0.022090,"16,398","2,087,530" +"Aug 31, 2016",0.020245,0.022638,0.020113,0.021287,"24,222","1,985,060" +"Aug 30, 2016",0.021179,0.021537,0.020227,0.020241,"13,575","2,076,630" +"Aug 29, 2016",0.021109,0.023414,0.020138,0.021121,"37,867","2,069,720" +"Aug 28, 2016",0.023380,0.025276,0.020146,0.021103,"52,311","2,292,440" +"Aug 27, 2016",0.022749,0.027015,0.021072,0.023835,"78,507","2,230,530" +"Aug 26, 2016",0.018488,0.024320,0.018065,0.021864,"50,463","1,812,710" +"Aug 25, 2016",0.020950,0.021053,0.016875,0.018488,"35,593","2,054,090" +"Aug 24, 2016",0.022228,0.022234,0.020301,0.020950,"26,100","2,179,290" +"Aug 23, 2016",0.021985,0.023075,0.019797,0.022228,"117,115","2,155,460" +"Aug 22, 2016",0.020654,0.023463,0.020379,0.021984,"40,105","2,024,960" +"Aug 21, 2016",0.020540,0.021267,0.019723,0.020555,"17,146","2,013,740" +"Aug 20, 2016",0.020733,0.022651,0.019495,0.020357,"36,074","2,032,670" +"Aug 19, 2016",0.024680,0.024977,0.019231,0.020717,"68,362","2,419,540" +"Aug 18, 2016",0.027360,0.027938,0.020850,0.023990,"121,468","2,682,320" +"Aug 17, 2016",0.028310,0.030283,0.024678,0.027411,"153,193","2,775,420" +"Aug 16, 2016",0.023893,0.031045,0.022763,0.028699,"218,752","2,342,370" +"Aug 15, 2016",0.024023,0.027224,0.019404,0.024511,"221,564","2,355,090" +"Aug 14, 2016",0.014405,0.033588,0.013431,0.023960,"603,562","1,412,140" +"Aug 13, 2016",0.011171,0.016318,0.008483,0.014405,"156,217","1,095,050" +"Aug 12, 2016",0.013826,0.013897,0.009226,0.011175,"48,504",- diff --git a/data/waves_price.csv b/data/waves_price.csv new file mode 100644 index 0000000..850c54b --- /dev/null +++ b/data/waves_price.csv @@ -0,0 +1,630 @@ +Date,Open,High,Low,Close,Volume,Market Cap +"Feb 20, 2018",8.10,8.49,7.94,8.03,"46,087,500","810,038,000" +"Feb 19, 2018",7.54,8.15,7.44,8.10,"37,813,100","753,733,000" +"Feb 18, 2018",7.84,8.09,7.13,7.54,"40,081,300","784,044,000" +"Feb 17, 2018",7.88,7.96,7.63,7.84,"34,458,200","788,332,000" +"Feb 16, 2018",8.00,8.36,7.49,7.90,"44,143,700","800,093,000" +"Feb 15, 2018",6.42,8.07,6.38,8.07,"61,670,200","641,992,000" +"Feb 14, 2018",5.59,6.44,5.58,6.42,"20,068,500","558,952,000" +"Feb 13, 2018",5.74,5.76,5.40,5.60,"17,030,400","574,298,000" +"Feb 12, 2018",5.49,5.89,5.49,5.72,"20,167,600","548,602,000" +"Feb 11, 2018",5.72,5.72,5.01,5.45,"21,599,600","571,865,000" +"Feb 10, 2018",6.06,6.32,5.47,5.72,"29,552,400","606,151,000" +"Feb 09, 2018",5.60,6.09,5.30,6.04,"24,332,800","559,784,000" +"Feb 08, 2018",4.92,6.00,4.92,5.58,"31,567,200","492,456,000" +"Feb 07, 2018",5.01,5.66,4.59,4.97,"16,135,000","501,033,000" +"Feb 06, 2018",4.54,5.15,3.66,5.06,"20,248,500","453,888,000" +"Feb 05, 2018",5.71,5.95,4.36,4.54,"22,395,200","571,019,000" +"Feb 04, 2018",6.64,6.75,5.57,5.74,"25,765,100","663,752,000" +"Feb 03, 2018",6.21,6.85,5.74,6.63,"23,023,200","621,154,000" +"Feb 02, 2018",6.65,6.65,5.35,6.20,"26,726,300","664,536,000" +"Feb 01, 2018",7.70,7.79,6.35,6.67,"27,774,000","769,864,000" +"Jan 31, 2018",7.63,7.93,7.24,7.68,"27,535,700","762,709,000" +"Jan 30, 2018",8.71,8.78,7.52,7.61,"29,051,000","870,974,000" +"Jan 29, 2018",9.19,9.30,8.54,8.71,"33,554,900","918,718,000" +"Jan 28, 2018",9.17,9.53,9.02,9.20,"34,527,300","916,626,000" +"Jan 27, 2018",8.95,9.46,8.86,9.11,"39,528,900","894,906,000" +"Jan 26, 2018",9.04,9.36,8.32,8.96,"34,796,200","903,952,000" +"Jan 25, 2018",8.92,9.23,8.72,9.06,"38,346,500","891,993,000" +"Jan 24, 2018",8.20,8.94,7.97,8.81,"45,927,300","819,666,000" +"Jan 23, 2018",8.28,8.57,7.73,8.20,"37,418,900","828,237,000" +"Jan 22, 2018",8.38,8.65,7.59,8.30,"30,657,000","838,233,000" +"Jan 21, 2018",9.65,9.72,8.06,8.27,"36,459,600","964,861,000" +"Jan 20, 2018",8.88,9.82,8.88,9.60,"51,892,200","888,259,000" +"Jan 19, 2018",8.51,9.38,8.21,8.78,"45,279,300","850,897,000" +"Jan 18, 2018",8.48,10.05,7.95,8.60,"35,228,000","847,572,000" +"Jan 17, 2018",8.36,8.83,6.68,8.09,"86,632,300","835,624,000" +"Jan 16, 2018",10.83,10.92,7.08,8.39,"42,325,600","1,083,460,000" +"Jan 15, 2018",11.02,11.47,10.70,10.77,"47,209,300","1,102,430,000" +"Jan 14, 2018",11.85,11.86,10.50,11.09,"46,611,100","1,184,520,000" +"Jan 13, 2018",11.35,12.15,11.33,11.83,"42,000,200","1,134,720,000" +"Jan 12, 2018",10.78,11.76,10.46,11.34,"43,342,800","1,078,330,000" +"Jan 11, 2018",12.65,12.65,9.98,10.71,"46,240,500","1,265,240,000" +"Jan 10, 2018",13.04,13.04,11.41,12.74,"62,348,700","1,303,830,000" +"Jan 09, 2018",13.53,14.11,12.55,12.99,"62,959,200","1,353,300,000" +"Jan 08, 2018",12.85,13.73,11.57,13.63,"72,190,300","1,284,770,000" +"Jan 07, 2018",12.87,13.53,12.27,12.95,"56,240,800","1,287,400,000" +"Jan 06, 2018",12.02,13.07,11.44,12.86,"59,738,700","1,201,900,000" +"Jan 05, 2018",12.45,13.25,11.77,12.06,"65,668,300","1,245,140,000" +"Jan 04, 2018",13.06,13.10,11.87,12.54,"65,343,400","1,306,410,000" +"Jan 03, 2018",13.32,13.73,12.55,12.99,"53,810,900","1,331,820,000" +"Jan 02, 2018",12.54,13.38,12.33,13.35,"61,136,300","1,253,640,000" +"Jan 01, 2018",12.63,12.70,11.77,12.57,"43,302,300","1,262,600,000" +"Dec 31, 2017",11.70,12.80,11.54,12.60,"50,113,900","1,169,780,000" +"Dec 30, 2017",13.64,13.79,10.95,11.81,"49,173,200","1,363,620,000" +"Dec 29, 2017",12.87,14.03,12.44,13.64,"64,926,900","1,286,750,000" +"Dec 28, 2017",13.58,13.62,11.73,12.71,"48,273,000","1,358,300,000" +"Dec 27, 2017",14.32,14.43,13.18,13.58,"54,343,300","1,432,160,000" +"Dec 26, 2017",14.31,15.15,13.68,14.20,"65,504,500","1,431,340,000" +"Dec 25, 2017",13.93,14.46,13.13,14.28,"65,545,300","1,393,480,000" +"Dec 24, 2017",14.47,14.54,12.25,13.81,"59,222,600","1,447,000,000" +"Dec 23, 2017",12.67,15.79,12.48,14.27,"88,401,100","1,267,050,000" +"Dec 22, 2017",16.14,16.42,9.82,12.52,"71,699,500","1,613,900,000" +"Dec 21, 2017",15.29,16.53,14.54,16.03,"90,875,600","1,529,020,000" +"Dec 20, 2017",16.02,16.26,13.90,15.21,"81,905,700","1,602,310,000" +"Dec 19, 2017",15.63,18.07,14.51,15.89,"114,641,000","1,563,340,000" +"Dec 18, 2017",13.63,15.72,13.09,15.61,"102,357,000","1,363,160,000" +"Dec 17, 2017",13.39,14.16,13.17,13.54,"64,376,200","1,339,200,000" +"Dec 16, 2017",13.56,13.73,12.81,13.40,"69,311,000","1,355,530,000" +"Dec 15, 2017",13.55,14.08,11.76,13.09,"95,357,500","1,354,620,000" +"Dec 14, 2017",13.56,14.02,12.43,13.64,"55,002,000","1,355,560,000" +"Dec 13, 2017",15.23,15.62,13.50,13.65,"75,995,500","1,523,380,000" +"Dec 12, 2017",11.23,15.20,10.89,14.86,"103,848,000","1,122,860,000" +"Dec 11, 2017",9.73,11.33,9.65,11.22,"74,140,500","972,864,000" +"Dec 10, 2017",8.76,10.46,7.60,9.76,"57,336,900","875,585,000" +"Dec 09, 2017",8.41,9.87,7.86,8.72,"47,394,900","841,212,000" +"Dec 08, 2017",8.71,8.73,7.43,8.40,"45,781,100","871,406,000" +"Dec 07, 2017",8.52,9.50,8.01,8.52,"61,751,500","852,136,000" +"Dec 06, 2017",7.38,8.43,6.93,8.43,"52,074,900","738,347,000" +"Dec 05, 2017",6.69,7.68,6.62,7.43,"40,875,800","668,740,000" +"Dec 04, 2017",6.21,6.69,6.03,6.69,"30,419,300","620,558,000" +"Dec 03, 2017",6.09,6.60,5.84,6.20,"33,036,700","609,449,000" +"Dec 02, 2017",5.79,6.43,5.75,6.11,"30,325,700","579,354,000" +"Dec 01, 2017",4.84,5.80,4.61,5.80,"26,090,100","483,939,000" +"Nov 30, 2017",5.23,5.33,4.39,4.88,"25,549,500","523,239,000" +"Nov 29, 2017",5.91,6.16,4.97,5.17,"30,996,500","590,960,000" +"Nov 28, 2017",5.62,5.93,5.56,5.93,"26,201,500","562,374,000" +"Nov 27, 2017",5.67,5.78,5.48,5.65,"25,029,600","567,162,000" +"Nov 26, 2017",5.36,5.79,5.35,5.68,"25,667,300","535,981,000" +"Nov 25, 2017",5.22,5.37,5.13,5.35,"20,520,600","521,531,000" +"Nov 24, 2017",5.19,5.27,5.03,5.23,"22,424,900","519,100,000" +"Nov 23, 2017",5.29,5.34,5.18,5.19,"21,305,100","529,435,000" +"Nov 22, 2017",5.20,5.57,5.16,5.29,"26,343,100","519,834,000" +"Nov 21, 2017",5.26,5.28,4.99,5.19,"23,353,900","525,616,000" +"Nov 20, 2017",5.13,5.42,5.06,5.27,"22,272,000","512,582,000" +"Nov 19, 2017",5.28,5.47,5.02,5.12,"20,869,400","528,278,000" +"Nov 18, 2017",4.77,5.42,4.65,5.30,"26,020,400","476,545,000" +"Nov 17, 2017",4.75,4.97,4.61,4.78,"18,777,000","474,592,000" +"Nov 16, 2017",5.07,5.10,4.71,4.76,"24,087,100","506,504,000" +"Nov 15, 2017",5.05,5.27,4.80,5.05,"25,851,400","505,269,000" +"Nov 14, 2017",4.40,5.09,4.38,5.03,"19,374,900","439,602,000" +"Nov 13, 2017",3.69,4.48,3.69,4.40,"12,493,200","369,368,000" +"Nov 12, 2017",4.10,4.13,3.57,3.70,"12,279,900","410,250,000" +"Nov 11, 2017",4.23,4.46,4.04,4.12,"12,304,600","422,815,000" +"Nov 10, 2017",4.92,5.03,4.09,4.24,"14,425,500","491,960,000" +"Nov 09, 2017",4.51,5.22,4.47,4.91,"20,982,300","450,694,000" +"Nov 08, 2017",3.68,4.82,3.67,4.50,"20,540,000","368,185,000" +"Nov 07, 2017",3.52,3.72,3.42,3.69,"11,312,200","352,178,000" +"Nov 06, 2017",3.46,3.65,3.36,3.52,"12,291,000","345,746,000" +"Nov 05, 2017",3.61,3.62,3.39,3.45,"9,798,490","360,517,000" +"Nov 04, 2017",3.65,3.79,3.44,3.62,"11,619,500","365,254,000" +"Nov 03, 2017",3.21,3.97,3.02,3.68,"14,090,800","320,550,000" +"Nov 02, 2017",2.92,3.95,2.65,3.19,"14,949,200","292,033,000" +"Nov 01, 2017",3.23,3.23,2.67,2.89,"11,933,800","323,419,000" +"Oct 31, 2017",3.47,3.50,3.17,3.24,"9,895,450","347,320,000" +"Oct 30, 2017",3.55,3.61,3.43,3.48,"8,523,780","355,140,000" +"Oct 29, 2017",3.46,3.64,3.45,3.54,"9,046,840","345,825,000" +"Oct 28, 2017",3.54,3.60,3.45,3.46,"8,103,840","354,417,000" +"Oct 27, 2017",3.62,3.68,3.52,3.54,"6,714,780","362,311,000" +"Oct 26, 2017",3.72,3.79,3.54,3.62,"8,321,870","371,705,000" +"Oct 25, 2017",3.76,3.77,3.48,3.70,"8,533,500","376,245,000" +"Oct 24, 2017",3.67,3.98,3.59,3.76,"8,703,160","366,774,000" +"Oct 23, 2017",3.58,3.71,3.35,3.67,"8,621,370","358,001,000" +"Oct 22, 2017",3.58,3.66,3.47,3.58,"8,491,900","358,200,000" +"Oct 21, 2017",3.64,3.76,3.43,3.58,"10,666,600","364,477,000" +"Oct 20, 2017",3.89,3.97,3.63,3.66,"10,830,100","389,091,000" +"Oct 19, 2017",4.04,4.12,3.80,3.89,"8,840,030","404,068,000" +"Oct 18, 2017",3.93,4.10,3.66,4.04,"7,283,440","392,635,000" +"Oct 17, 2017",4.04,4.05,3.84,3.92,"4,954,490","404,005,000" +"Oct 16, 2017",3.80,4.14,3.65,4.02,"4,972,740","380,320,000" +"Oct 15, 2017",4.01,4.02,3.68,3.80,"4,384,340","401,032,000" +"Oct 14, 2017",3.98,4.09,3.81,4.00,"5,190,930","397,686,000" +"Oct 13, 2017",3.69,4.03,3.59,3.97,"6,777,070","369,201,000" +"Oct 12, 2017",4.18,4.20,3.69,3.69,"6,289,170","417,611,000" +"Oct 11, 2017",4.11,4.41,4.08,4.18,"7,296,340","410,915,000" +"Oct 10, 2017",4.11,4.26,3.92,4.12,"5,675,270","410,737,000" +"Oct 09, 2017",4.44,4.63,4.01,4.13,"6,698,160","443,937,000" +"Oct 08, 2017",5.01,5.04,4.44,4.44,"7,717,430","501,163,000" +"Oct 07, 2017",4.96,5.04,4.91,5.02,"6,760,300","495,816,000" +"Oct 06, 2017",4.97,5.10,4.91,4.97,"6,574,960","497,017,000" +"Oct 05, 2017",4.92,5.04,4.76,4.97,"6,804,000","491,795,000" +"Oct 04, 2017",4.74,5.08,4.71,4.91,"8,679,860","474,477,000" +"Oct 03, 2017",4.87,5.00,4.67,4.73,"6,975,040","486,590,000" +"Oct 02, 2017",4.97,4.98,4.81,4.85,"7,422,400","497,344,000" +"Oct 01, 2017",5.03,5.05,4.84,4.97,"8,233,020","502,985,000" +"Sep 30, 2017",4.93,5.20,4.93,5.04,"7,480,680","493,143,000" +"Sep 29, 2017",4.77,5.04,4.39,4.93,"8,515,820","476,743,000" +"Sep 28, 2017",5.17,5.17,4.73,4.78,"8,795,790","516,674,000" +"Sep 27, 2017",4.77,5.19,4.77,5.17,"11,447,500","477,461,000" +"Sep 26, 2017",4.23,4.86,4.23,4.79,"7,713,420","422,807,000" +"Sep 25, 2017",3.97,4.30,3.92,4.23,"5,218,940","396,943,000" +"Sep 24, 2017",3.97,3.98,3.80,3.97,"5,012,110","396,513,000" +"Sep 23, 2017",3.76,3.99,3.71,3.97,"4,950,050","375,579,000" +"Sep 22, 2017",3.65,3.84,3.56,3.77,"2,723,740","365,050,000" +"Sep 21, 2017",4.05,4.08,3.57,3.64,"2,914,710","405,445,000" +"Sep 20, 2017",4.14,4.29,3.96,4.07,"3,910,370","413,510,000" +"Sep 19, 2017",4.36,4.38,4.00,4.16,"3,403,370","435,701,000" +"Sep 18, 2017",3.64,4.40,3.64,4.34,"4,080,300","363,799,000" +"Sep 17, 2017",3.77,3.81,3.49,3.64,"3,406,720","376,569,000" +"Sep 16, 2017",3.77,3.90,3.49,3.76,"4,499,490","377,410,000" +"Sep 15, 2017",3.12,3.94,2.80,3.78,"6,270,110","311,752,000" +"Sep 14, 2017",3.95,4.05,3.09,3.09,"4,470,510","394,740,000" +"Sep 13, 2017",4.36,4.36,3.75,3.95,"4,928,930","436,202,000" +"Sep 12, 2017",4.35,4.61,4.26,4.38,"5,306,860","434,806,000" +"Sep 11, 2017",4.44,4.57,4.16,4.35,"4,908,140","443,783,000" +"Sep 10, 2017",4.45,4.58,3.99,4.41,"5,469,690","444,828,000" +"Sep 09, 2017",4.51,4.59,4.37,4.46,"5,406,880","451,034,000" +"Sep 08, 2017",4.99,5.03,4.28,4.50,"5,899,500","498,706,000" +"Sep 07, 2017",5.10,5.13,4.90,4.98,"6,353,830","510,327,000" +"Sep 06, 2017",4.99,5.41,4.93,5.16,"6,069,650","499,259,000" +"Sep 05, 2017",4.68,5.10,4.32,4.98,"6,194,560","467,862,000" +"Sep 04, 2017",5.20,5.21,4.24,4.66,"8,324,540","519,570,000" +"Sep 03, 2017",5.27,5.50,4.99,5.20,"5,174,780","526,827,000" +"Sep 02, 2017",5.78,5.87,5.07,5.23,"6,608,910","577,688,000" +"Sep 01, 2017",5.95,6.10,5.72,5.74,"9,556,080","595,498,000" +"Aug 31, 2017",5.47,5.94,5.38,5.94,"9,471,090","546,851,000" +"Aug 30, 2017",5.44,5.49,5.13,5.48,"6,659,820","544,366,000" +"Aug 29, 2017",5.27,5.47,5.13,5.45,"7,581,710","527,066,000" +"Aug 28, 2017",5.22,5.41,5.02,5.26,"7,208,780","522,486,000" +"Aug 27, 2017",5.34,5.51,5.18,5.23,"7,212,980","534,242,000" +"Aug 26, 2017",5.28,5.74,5.11,5.32,"9,123,230","528,242,000" +"Aug 25, 2017",5.02,5.46,4.94,5.27,"9,306,450","502,380,000" +"Aug 24, 2017",4.63,5.02,4.55,5.02,"3,537,820","463,403,000" +"Aug 23, 2017",4.49,4.82,4.44,4.60,"2,989,630","449,053,000" +"Aug 22, 2017",4.38,4.74,3.81,4.46,"3,358,640","437,971,000" +"Aug 21, 2017",4.85,4.88,4.33,4.39,"4,064,960","485,218,000" +"Aug 20, 2017",4.43,4.92,4.29,4.86,"4,519,570","442,870,000" +"Aug 19, 2017",4.30,4.45,4.10,4.43,"3,801,000","429,611,000" +"Aug 18, 2017",4.57,4.73,4.10,4.30,"2,588,840","456,631,000" +"Aug 17, 2017",4.81,4.95,4.46,4.58,"2,609,230","481,390,000" +"Aug 16, 2017",4.80,4.96,4.58,4.83,"2,607,640","479,668,000" +"Aug 15, 2017",4.73,5.16,4.31,4.79,"5,107,560","473,033,000" +"Aug 14, 2017",4.83,5.04,4.54,4.72,"5,089,710","483,469,000" +"Aug 13, 2017",5.05,5.28,4.63,4.79,"5,823,330","504,705,000" +"Aug 12, 2017",5.58,5.58,4.89,5.05,"6,782,250","557,670,000" +"Aug 11, 2017",5.60,5.78,5.13,5.54,"7,567,900","560,241,000" +"Aug 10, 2017",5.24,5.63,5.15,5.60,"7,501,860","524,375,000" +"Aug 09, 2017",5.38,5.45,4.90,5.27,"4,960,110","538,244,000" +"Aug 08, 2017",5.64,5.83,5.04,5.41,"6,867,910","564,066,000" +"Aug 07, 2017",5.18,5.75,4.62,5.64,"7,792,050","518,233,000" +"Aug 06, 2017",4.32,5.37,4.29,5.21,"7,075,590","432,028,000" +"Aug 05, 2017",3.67,4.57,3.65,4.32,"4,831,480","367,228,000" +"Aug 04, 2017",3.87,4.13,3.59,3.67,"4,324,800","386,797,000" +"Aug 03, 2017",3.54,3.96,3.46,3.84,"4,766,700","354,471,000" +"Aug 02, 2017",3.02,3.60,2.96,3.51,"3,739,710","302,169,000" +"Aug 01, 2017",2.77,3.11,2.61,3.01,"3,257,400","277,390,000" +"Jul 31, 2017",2.74,2.87,2.62,2.78,"2,651,760","273,812,000" +"Jul 30, 2017",2.87,2.93,2.72,2.72,"1,530,680","286,809,000" +"Jul 29, 2017",2.98,3.06,2.69,2.87,"2,116,910","297,597,000" +"Jul 28, 2017",2.76,3.11,2.45,3.00,"3,030,820","276,459,000" +"Jul 27, 2017",2.74,2.84,2.60,2.75,"1,889,170","274,372,000" +"Jul 26, 2017",2.92,2.99,2.50,2.74,"3,013,790","291,623,000" +"Jul 25, 2017",3.52,3.56,2.76,2.91,"2,462,600","351,753,000" +"Jul 24, 2017",3.65,3.71,3.39,3.52,"1,813,130","364,582,000" +"Jul 23, 2017",3.90,3.97,3.50,3.65,"2,608,730","390,012,000" +"Jul 22, 2017",3.24,4.17,3.23,3.90,"3,246,480","324,151,000" +"Jul 21, 2017",3.26,3.44,3.13,3.24,"2,167,520","326,154,000" +"Jul 20, 2017",2.61,3.43,2.61,3.25,"2,164,540","260,970,000" +"Jul 19, 2017",2.83,2.87,2.53,2.64,"2,096,680","282,847,000" +"Jul 18, 2017",2.52,2.95,2.38,2.83,"2,325,000","252,329,000" +"Jul 17, 2017",1.97,2.52,1.94,2.52,"1,909,110","196,939,000" +"Jul 16, 2017",2.01,2.06,1.77,1.97,"1,677,160","201,211,000" +"Jul 15, 2017",2.43,2.43,1.98,2.04,"2,860,750","242,705,000" +"Jul 14, 2017",2.89,2.89,2.33,2.43,"2,439,500","289,495,000" +"Jul 13, 2017",3.05,3.09,2.72,2.90,"1,734,160","305,263,000" +"Jul 12, 2017",2.59,3.05,2.42,3.05,"1,930,340","258,727,000" +"Jul 11, 2017",2.79,2.96,2.49,2.59,"3,152,450","278,827,000" +"Jul 10, 2017",3.74,3.76,2.73,2.82,"2,638,830","373,806,000" +"Jul 09, 2017",3.92,3.94,3.75,3.75,"1,225,380","392,118,000" +"Jul 08, 2017",3.79,3.93,3.50,3.93,"1,412,280","379,403,000" +"Jul 07, 2017",4.33,4.36,3.71,3.77,"2,631,630","432,714,000" +"Jul 06, 2017",4.58,4.65,4.24,4.34,"2,939,230","457,740,000" +"Jul 05, 2017",4.32,4.79,4.28,4.56,"5,733,020","431,855,000" +"Jul 04, 2017",3.79,4.49,3.75,4.32,"5,214,290","378,985,000" +"Jul 03, 2017",3.61,3.87,3.48,3.81,"2,625,710","361,116,000" +"Jul 02, 2017",3.70,3.71,3.51,3.62,"2,239,090","369,637,000" +"Jul 01, 2017",3.57,4.08,3.53,3.70,"2,615,170","357,030,000" +"Jun 30, 2017",3.95,3.97,3.51,3.57,"2,036,280","394,515,000" +"Jun 29, 2017",4.24,4.28,3.90,3.91,"1,639,660","423,977,000" +"Jun 28, 2017",4.31,4.34,4.03,4.24,"2,772,690","431,391,000" +"Jun 27, 2017",3.95,4.31,3.66,4.29,"2,439,380","395,139,000" +"Jun 26, 2017",4.64,4.65,3.53,3.83,"6,562,970","464,448,000" +"Jun 25, 2017",4.88,4.96,4.45,4.62,"3,048,820","488,443,000" +"Jun 24, 2017",5.21,5.34,4.73,4.86,"2,400,890","521,488,000" +"Jun 23, 2017",4.91,5.36,4.81,5.21,"2,166,710","491,211,000" +"Jun 22, 2017",4.91,5.05,4.80,4.92,"2,058,720","490,781,000" +"Jun 21, 2017",5.06,5.12,4.87,4.89,"2,505,130","506,126,000" +"Jun 20, 2017",5.15,5.33,4.93,5.07,"3,440,970","514,943,000" +"Jun 19, 2017",5.02,5.30,4.93,5.15,"3,298,260","502,246,000" +"Jun 18, 2017",5.17,5.33,4.98,4.99,"1,459,430","517,299,000" +"Jun 17, 2017",5.16,5.38,5.03,5.18,"2,057,140","516,262,000" +"Jun 16, 2017",5.28,5.42,4.95,5.16,"1,920,540","527,868,000" +"Jun 15, 2017",5.09,5.36,4.34,5.28,"3,132,730","508,817,000" +"Jun 14, 2017",5.82,6.00,4.99,5.09,"2,377,380","582,270,000" +"Jun 13, 2017",5.33,5.86,5.23,5.77,"2,666,350","532,627,000" +"Jun 12, 2017",6.31,6.49,4.94,5.36,"2,913,670","631,105,000" +"Jun 11, 2017",5.67,6.40,5.63,6.32,"2,939,820","566,858,000" +"Jun 10, 2017",6.34,7.01,5.50,5.82,"5,124,700","634,469,000" +"Jun 09, 2017",5.82,7.00,5.74,6.34,"3,963,370","581,550,000" +"Jun 08, 2017",5.29,5.92,5.09,5.82,"2,984,740","528,517,000" +"Jun 07, 2017",5.48,5.48,4.86,5.27,"2,448,950","548,427,000" +"Jun 06, 2017",5.69,5.69,4.94,5.51,"4,467,540","568,531,000" +"Jun 05, 2017",5.33,5.69,5.24,5.64,"3,095,220","533,405,000" +"Jun 04, 2017",5.16,5.58,4.44,5.35,"4,447,070","516,357,000" +"Jun 03, 2017",4.69,6.51,4.61,5.19,"10,124,100","468,617,000" +"Jun 02, 2017",3.40,4.64,3.40,4.53,"4,988,350","340,371,000" +"Jun 01, 2017",2.94,3.53,2.93,3.44,"3,224,130","294,035,000" +"May 31, 2017",2.43,3.08,2.39,2.95,"2,233,740","242,799,000" +"May 30, 2017",2.70,2.76,2.38,2.38,"2,066,020","269,773,000" +"May 29, 2017",2.48,2.76,2.27,2.68,"1,475,750","247,786,000" +"May 28, 2017",2.26,2.74,2.26,2.47,"1,273,880","225,588,000" +"May 27, 2017",2.49,2.61,1.74,2.25,"2,019,910","249,088,000" +"May 26, 2017",2.35,2.95,2.33,2.49,"1,994,070","235,176,000" +"May 25, 2017",2.83,2.95,2.29,2.36,"2,280,980","282,949,000" +"May 24, 2017",2.64,3.07,2.51,2.75,"2,549,760","263,789,000" +"May 23, 2017",1.88,2.75,1.88,2.57,"3,640,250","188,212,000" +"May 22, 2017",1.77,1.98,1.75,1.87,"1,696,230","176,818,000" +"May 21, 2017",1.64,1.79,1.64,1.77,"1,498,620","163,762,000" +"May 20, 2017",1.57,1.65,1.49,1.64,"1,019,880","156,886,000" +"May 19, 2017",1.39,1.61,1.37,1.57,"1,423,940","139,098,000" +"May 18, 2017",1.28,1.40,1.28,1.38,"912,823","128,494,000" +"May 17, 2017",1.27,1.43,1.25,1.34,"1,348,780","126,782,000" +"May 16, 2017",1.42,1.42,1.24,1.26,"1,209,240","141,828,000" +"May 15, 2017",1.37,1.46,1.32,1.40,"1,664,930","137,497,000" +"May 14, 2017",1.19,1.42,1.19,1.37,"2,176,080","119,476,000" +"May 13, 2017",1.11,1.21,1.07,1.19,"1,559,600","110,983,000" +"May 12, 2017",1.22,1.26,0.799024,1.11,"1,006,640","121,533,000" +"May 11, 2017",1.21,1.33,1.15,1.20,"1,606,360","121,449,000" +"May 10, 2017",0.910802,1.36,0.904453,1.20,"2,897,830","91,080,200" +"May 09, 2017",0.830627,1.11,0.815311,0.917445,"845,264","83,062,700" +"May 08, 2017",0.800956,0.853055,0.765106,0.818904,"620,587","80,095,600" +"May 07, 2017",0.767301,0.843241,0.752029,0.789317,"689,834","76,730,100" +"May 06, 2017",0.733379,0.815748,0.716798,0.798015,"526,869","73,337,900" +"May 05, 2017",0.718197,0.782981,0.713954,0.732555,"500,678","71,819,700" +"May 04, 2017",0.669921,0.751036,0.665860,0.715918,"450,198","66,992,100" +"May 03, 2017",0.622717,0.675319,0.599816,0.669789,"443,313","62,271,700" +"May 02, 2017",0.597314,0.622300,0.566792,0.622300,"319,906","59,731,400" +"May 01, 2017",0.599764,0.630785,0.581609,0.597523,"363,535","59,976,400" +"Apr 30, 2017",0.584291,0.619520,0.577786,0.593739,"265,313","58,429,100" +"Apr 29, 2017",0.602079,0.624092,0.572405,0.586110,"334,335","60,207,900" +"Apr 28, 2017",0.559614,0.600954,0.529378,0.600954,"377,319","55,961,400" +"Apr 27, 2017",0.558109,0.571005,0.526808,0.559958,"350,409","55,810,900" +"Apr 26, 2017",0.549625,0.579819,0.545577,0.557545,"407,189","54,962,500" +"Apr 25, 2017",0.562252,0.577594,0.530378,0.549486,"484,929","56,225,200" +"Apr 24, 2017",0.563522,0.614860,0.541515,0.562138,"681,177","56,352,200" +"Apr 23, 2017",0.473141,0.559936,0.473141,0.559936,"479,973","47,314,100" +"Apr 22, 2017",0.460812,0.489511,0.456272,0.478201,"195,745","46,081,200" +"Apr 21, 2017",0.461387,0.471075,0.444341,0.460500,"180,213","46,138,700" +"Apr 20, 2017",0.457924,0.478858,0.439249,0.457231,"302,686","45,792,400" +"Apr 19, 2017",0.431306,0.458800,0.421073,0.457649,"379,471","43,130,600" +"Apr 18, 2017",0.445136,0.462710,0.427708,0.431094,"257,694","44,513,600" +"Apr 17, 2017",0.432989,0.569558,0.418365,0.444683,"313,608","43,298,900" +"Apr 16, 2017",0.426076,0.439180,0.418770,0.432685,"96,846","42,607,600" +"Apr 15, 2017",0.429279,0.451490,0.415093,0.425766,"211,117","42,927,900" +"Apr 14, 2017",0.437399,0.439311,0.414465,0.429333,"131,218","43,739,900" +"Apr 13, 2017",0.419051,0.437475,0.407009,0.437049,"200,220","41,905,100" +"Apr 12, 2017",0.447296,0.456914,0.415950,0.418725,"373,385","44,729,600" +"Apr 11, 2017",0.414604,0.451126,0.413837,0.447008,"266,946","41,460,400" +"Apr 10, 2017",0.392784,0.427879,0.382493,0.414832,"259,204","39,278,400" +"Apr 09, 2017",0.380948,0.402589,0.380195,0.392766,"190,894","38,094,800" +"Apr 08, 2017",0.385098,0.392065,0.378961,0.380812,"142,979","38,509,800" +"Apr 07, 2017",0.399457,0.400531,0.385907,0.386240,"305,879","39,945,700" +"Apr 06, 2017",0.417807,0.417807,0.392490,0.400497,"260,516","41,780,700" +"Apr 05, 2017",0.370886,0.417769,0.364375,0.417318,"379,711","37,088,600" +"Apr 04, 2017",0.383605,0.385438,0.362827,0.370456,"204,891","38,360,500" +"Apr 03, 2017",0.343736,0.386078,0.343736,0.383308,"279,890","34,373,600" +"Apr 02, 2017",0.350045,0.370202,0.344632,0.344632,"351,514","35,004,500" +"Apr 01, 2017",0.376644,0.380867,0.347324,0.350208,"312,547","37,664,400" +"Mar 31, 2017",0.381456,0.393676,0.360378,0.376973,"274,899","38,145,600" +"Mar 30, 2017",0.402779,0.409678,0.361227,0.381375,"346,511","40,277,900" +"Mar 29, 2017",0.374042,0.403952,0.361859,0.401914,"297,157","37,404,200" +"Mar 28, 2017",0.358403,0.376971,0.338538,0.374437,"229,631","35,840,300" +"Mar 27, 2017",0.322498,0.388574,0.319586,0.361338,"288,109","32,249,800" +"Mar 26, 2017",0.296388,0.331441,0.293033,0.318849,"230,424","29,638,800" +"Mar 25, 2017",0.280876,0.302105,0.274906,0.301237,"270,956","28,087,600" +"Mar 24, 2017",0.272689,0.280473,0.256621,0.280473,"263,578","27,268,900" +"Mar 23, 2017",0.275336,0.278885,0.265831,0.272720,"144,537","27,533,600" +"Mar 22, 2017",0.290401,0.293072,0.266216,0.272987,"161,794","29,040,100" +"Mar 21, 2017",0.283693,0.294162,0.278371,0.290301,"169,660","28,369,300" +"Mar 20, 2017",0.283642,0.289737,0.262839,0.284629,"157,842","28,364,200" +"Mar 19, 2017",0.263923,0.298010,0.249029,0.278302,"184,119","26,392,300" +"Mar 18, 2017",0.267754,0.293936,0.261564,0.261998,"230,859","26,775,400" +"Mar 17, 2017",0.310492,0.312802,0.267556,0.268144,"212,021","31,049,200" +"Mar 16, 2017",0.301281,0.318020,0.282742,0.310488,"236,331","30,128,100" +"Mar 15, 2017",0.255360,0.315697,0.253191,0.304406,"399,122","25,536,000" +"Mar 14, 2017",0.271487,0.288021,0.252472,0.253599,"209,764","27,148,700" +"Mar 13, 2017",0.257629,0.291214,0.252272,0.272400,"691,705","25,762,900" +"Mar 12, 2017",0.218868,0.273650,0.218868,0.256818,"1,056,330","21,886,800" +"Mar 11, 2017",0.199190,0.219794,0.198260,0.219194,"169,005","19,919,000" +"Mar 10, 2017",0.205773,0.216642,0.188422,0.199242,"189,922","20,577,300" +"Mar 09, 2017",0.195629,0.213851,0.193981,0.205576,"239,611","19,562,900" +"Mar 08, 2017",0.214018,0.214783,0.195051,0.195051,"199,352","21,401,800" +"Mar 07, 2017",0.238997,0.246840,0.213932,0.214041,"249,683","23,899,700" +"Mar 06, 2017",0.227400,0.254325,0.221468,0.239479,"316,545","22,740,000" +"Mar 05, 2017",0.195634,0.240424,0.195244,0.228790,"104,482","19,563,400" +"Mar 04, 2017",0.202559,0.207228,0.194263,0.195779,"35,096","20,255,900" +"Mar 03, 2017",0.188894,0.205388,0.187257,0.202294,"54,215","18,889,400" +"Mar 02, 2017",0.195980,0.196723,0.184484,0.188478,"121,697","19,598,000" +"Mar 01, 2017",0.195773,0.204338,0.187515,0.196167,"76,347","19,577,300" +"Feb 28, 2017",0.222308,0.223652,0.186401,0.195859,"180,411","22,230,800" +"Feb 27, 2017",0.215505,0.224083,0.214230,0.221919,"56,478","21,550,500" +"Feb 26, 2017",0.214944,0.225557,0.211723,0.215897,"57,827","21,494,400" +"Feb 25, 2017",0.220641,0.226877,0.213987,0.214795,"78,333","22,064,100" +"Feb 24, 2017",0.219205,0.227527,0.209458,0.221182,"63,823","21,920,500" +"Feb 23, 2017",0.225702,0.227335,0.217967,0.221672,"57,350","22,570,200" +"Feb 22, 2017",0.219185,0.230045,0.215918,0.225359,"45,672","21,918,500" +"Feb 21, 2017",0.246123,0.249467,0.216913,0.220769,"91,137","24,612,300" +"Feb 20, 2017",0.241112,0.246662,0.229058,0.246662,"59,416","24,111,200" +"Feb 19, 2017",0.245001,0.248385,0.218668,0.240916,"90,623","24,500,100" +"Feb 18, 2017",0.253020,0.255236,0.240745,0.241144,"50,274","25,302,000" +"Feb 17, 2017",0.249640,0.256706,0.245884,0.252515,"50,195","24,964,000" +"Feb 16, 2017",0.244863,0.253635,0.240507,0.247579,"60,036","24,486,300" +"Feb 15, 2017",0.242867,0.267794,0.239555,0.244826,"75,001","24,286,700" +"Feb 14, 2017",0.247280,0.292378,0.235926,0.242459,"155,975","24,728,000" +"Feb 13, 2017",0.249963,0.255616,0.244111,0.247048,"16,161","24,996,300" +"Feb 12, 2017",0.242385,0.255339,0.237445,0.250045,"32,411","24,238,500" +"Feb 11, 2017",0.236772,0.255465,0.235074,0.242829,"48,287","23,677,200" +"Feb 10, 2017",0.248457,0.248457,0.228538,0.236728,"29,023","24,845,700" +"Feb 09, 2017",0.264961,0.275651,0.226939,0.248226,"42,759","26,496,100" +"Feb 08, 2017",0.256042,0.271628,0.251599,0.264578,"25,869","25,604,200" +"Feb 07, 2017",0.264975,0.272827,0.245773,0.255401,"41,996","26,497,500" +"Feb 06, 2017",0.224744,0.268761,0.224695,0.264725,"99,127","22,474,400" +"Feb 05, 2017",0.221326,0.229594,0.210982,0.224531,"49,044","22,132,600" +"Feb 04, 2017",0.229471,0.278440,0.216717,0.220949,"58,343","22,947,100" +"Feb 03, 2017",0.211934,0.238302,0.208672,0.229165,"115,689","21,193,400" +"Feb 02, 2017",0.230837,0.252398,0.209880,0.211941,"32,076","23,083,700" +"Feb 01, 2017",0.225868,0.242263,0.225868,0.234411,"24,365","22,586,800" +"Jan 31, 2017",0.232270,0.239479,0.215932,0.225899,"33,927","23,227,000" +"Jan 30, 2017",0.239089,0.241631,0.232170,0.232355,"35,015","23,908,900" +"Jan 29, 2017",0.244771,0.245076,0.235614,0.239095,"53,622","24,477,100" +"Jan 28, 2017",0.236543,0.245049,0.236543,0.244768,"18,724","23,654,300" +"Jan 27, 2017",0.236286,0.242014,0.235795,0.236538,"36,451","23,628,600" +"Jan 26, 2017",0.234656,0.243566,0.231989,0.239054,"40,554","23,465,600" +"Jan 25, 2017",0.233714,0.239238,0.229818,0.234391,"22,286","23,371,400" +"Jan 24, 2017",0.241708,0.244825,0.233464,0.233617,"22,123","24,170,800" +"Jan 23, 2017",0.249808,0.252383,0.236861,0.240485,"37,598","24,980,800" +"Jan 22, 2017",0.241583,0.256182,0.237679,0.249543,"21,406","24,158,300" +"Jan 21, 2017",0.234779,0.249237,0.234673,0.248517,"23,460","23,477,900" +"Jan 20, 2017",0.235298,0.243083,0.234281,0.234781,"7,215","23,529,800" +"Jan 19, 2017",0.252644,0.257332,0.225879,0.235389,"33,177","25,264,400" +"Jan 18, 2017",0.245127,0.256496,0.225539,0.251703,"34,180","24,512,700" +"Jan 17, 2017",0.236775,0.248973,0.229462,0.244976,"36,356","23,677,500" +"Jan 16, 2017",0.237278,0.268876,0.226471,0.235443,"57,903","23,727,800" +"Jan 15, 2017",0.232277,0.266309,0.219905,0.237287,"42,740","23,227,700" +"Jan 14, 2017",0.218795,0.232582,0.211031,0.232360,"33,042","21,879,500" +"Jan 13, 2017",0.205282,0.219983,0.193755,0.218540,"14,030","20,528,200" +"Jan 12, 2017",0.201159,0.213527,0.190886,0.205409,"13,289","20,115,900" +"Jan 11, 2017",0.224888,0.227626,0.188188,0.201445,"29,956","22,488,800" +"Jan 10, 2017",0.218333,0.226693,0.213599,0.224858,"14,961","21,833,300" +"Jan 09, 2017",0.213770,0.218672,0.204933,0.218432,"29,743","21,377,000" +"Jan 08, 2017",0.217584,0.225252,0.206544,0.213541,"18,438","21,758,400" +"Jan 07, 2017",0.212612,0.226794,0.193454,0.217580,"42,203","21,261,200" +"Jan 06, 2017",0.233647,0.252290,0.185458,0.209126,"62,838","23,364,700" +"Jan 05, 2017",0.241558,0.267572,0.202394,0.233087,"28,182","24,155,800" +"Jan 04, 2017",0.239891,0.258459,0.227535,0.241312,"75,184","23,989,100" +"Jan 03, 2017",0.232669,0.247829,0.219481,0.239930,"28,997","23,266,900" +"Jan 02, 2017",0.221429,0.240444,0.213599,0.232679,"37,158","22,142,900" +"Jan 01, 2017",0.250866,0.252416,0.216586,0.221322,"35,423","25,086,600" +"Dec 31, 2016",0.229221,0.255988,0.225286,0.250915,"48,047","22,922,100" +"Dec 30, 2016",0.209097,0.234272,0.198459,0.229198,"26,185","20,909,700" +"Dec 29, 2016",0.184368,0.213055,0.183166,0.209107,"49,410","18,436,800" +"Dec 28, 2016",0.187757,0.201053,0.172862,0.184335,"52,386","18,775,700" +"Dec 27, 2016",0.203464,0.204119,0.183441,0.187650,"54,308","20,346,400" +"Dec 26, 2016",0.206292,0.209650,0.190706,0.203346,"29,712","20,629,200" +"Dec 25, 2016",0.185444,0.209727,0.185142,0.203149,"26,826","18,544,400" +"Dec 24, 2016",0.195754,0.201315,0.184017,0.185382,"32,473","19,575,400" +"Dec 23, 2016",0.192078,0.204874,0.189696,0.195658,"45,692","19,207,800" +"Dec 22, 2016",0.194848,0.202327,0.170037,0.192144,"73,752","19,484,800" +"Dec 21, 2016",0.212543,0.212543,0.166089,0.194936,"136,469","21,254,300" +"Dec 20, 2016",0.217354,0.223238,0.202694,0.215132,"70,993","21,735,400" +"Dec 19, 2016",0.228585,0.232416,0.216721,0.217514,"39,801","22,858,500" +"Dec 18, 2016",0.239889,0.247294,0.217304,0.228503,"21,916","23,988,900" +"Dec 17, 2016",0.244466,0.245191,0.229827,0.239883,"18,214","24,446,600" +"Dec 16, 2016",0.221172,0.251220,0.221172,0.244364,"31,752","22,117,200" +"Dec 15, 2016",0.221062,0.227735,0.217328,0.221215,"15,290","22,106,200" +"Dec 14, 2016",0.233616,0.233767,0.217850,0.220986,"25,330","23,361,600" +"Dec 13, 2016",0.228833,0.234383,0.222732,0.233896,"18,928","22,883,300" +"Dec 12, 2016",0.228827,0.237223,0.222623,0.228836,"40,733","22,882,700" +"Dec 11, 2016",0.232955,0.235504,0.222893,0.228768,"20,208","23,295,500" +"Dec 10, 2016",0.235010,0.239101,0.230247,0.232927,"9,008","23,501,000" +"Dec 09, 2016",0.236414,0.239383,0.231298,0.233040,"18,126","23,641,400" +"Dec 08, 2016",0.244352,0.245671,0.232196,0.236460,"23,638","24,435,200" +"Dec 07, 2016",0.232522,0.245706,0.225969,0.244357,"26,844","23,252,200" +"Dec 06, 2016",0.231252,0.235889,0.219457,0.232497,"38,582","23,125,200" +"Dec 05, 2016",0.235707,0.238281,0.227388,0.231240,"33,659","23,570,700" +"Dec 04, 2016",0.247453,0.248232,0.234507,0.237717,"51,360","24,745,300" +"Dec 03, 2016",0.246223,0.254039,0.233871,0.239607,"43,557","24,622,300" +"Dec 02, 2016",0.246144,0.257214,0.235119,0.246160,"53,633","24,614,400" +"Dec 01, 2016",0.252796,0.264845,0.240949,0.245879,"38,650","25,279,600" +"Nov 30, 2016",0.259694,0.266238,0.237510,0.252707,"69,225","25,969,400" +"Nov 29, 2016",0.309466,0.311222,0.262370,0.262370,"129,518","30,946,600" +"Nov 28, 2016",0.257468,0.309542,0.232103,0.309469,"94,741","25,746,800" +"Nov 27, 2016",0.217183,0.269637,0.202080,0.257451,"72,829","21,718,300" +"Nov 26, 2016",0.233087,0.236042,0.201510,0.217379,"102,524","23,308,700" +"Nov 25, 2016",0.261308,0.261411,0.231912,0.233079,"52,721","26,130,800" +"Nov 24, 2016",0.272892,0.278052,0.222907,0.259016,"140,550","27,289,200" +"Nov 23, 2016",0.278871,0.282579,0.267595,0.272901,"38,300","27,887,100" +"Nov 22, 2016",0.288726,0.293075,0.263690,0.278878,"75,607","28,872,600" +"Nov 21, 2016",0.277276,0.296858,0.269840,0.288821,"77,955","27,727,600" +"Nov 20, 2016",0.307578,0.308293,0.266894,0.277263,"100,018","30,757,800" +"Nov 19, 2016",0.297404,0.325296,0.274938,0.294224,"164,366","29,740,400" +"Nov 18, 2016",0.324682,0.342768,0.251798,0.297482,"308,090","32,468,200" +"Nov 17, 2016",0.332274,0.350919,0.319432,0.325359,"164,967","33,227,400" +"Nov 16, 2016",0.357755,0.370819,0.323317,0.332264,"200,041","35,775,500" +"Nov 15, 2016",0.380376,0.381406,0.326087,0.357763,"236,251","38,037,600" +"Nov 14, 2016",0.390318,0.403339,0.367982,0.380149,"168,500","39,031,800" +"Nov 13, 2016",0.400946,0.402169,0.371146,0.390350,"125,585","40,094,600" +"Nov 12, 2016",0.376225,0.401718,0.374640,0.400963,"167,249","37,622,500" +"Nov 11, 2016",0.375612,0.385704,0.365823,0.379701,"87,279","37,561,200" +"Nov 10, 2016",0.369028,0.379294,0.353889,0.375629,"136,051","36,902,800" +"Nov 09, 2016",0.349111,0.378728,0.344728,0.368976,"208,008","34,911,100" +"Nov 08, 2016",0.351722,0.362888,0.346265,0.349219,"78,647","35,172,200" +"Nov 07, 2016",0.368332,0.368332,0.350295,0.351602,"102,888","36,833,200" +"Nov 06, 2016",0.349855,0.368381,0.345516,0.368279,"112,262","34,985,500" +"Nov 05, 2016",0.340519,0.351866,0.335293,0.349872,"65,271","34,051,900" +"Nov 04, 2016",0.346339,0.351310,0.333187,0.340576,"90,495","34,633,900" +"Nov 03, 2016",0.352932,0.355104,0.322087,0.345537,"212,870","35,293,200" +"Nov 02, 2016",0.345870,0.352219,0.333165,0.352219,"58,897","34,587,000" +"Nov 01, 2016",0.327994,0.369402,0.324686,0.345782,"129,183","32,799,400" +"Oct 31, 2016",0.351085,0.357265,0.310256,0.328016,"234,987","35,108,500" +"Oct 30, 2016",0.346716,0.361177,0.336175,0.353743,"249,473","34,671,600" +"Oct 29, 2016",0.337976,0.365120,0.335099,0.346814,"255,905","33,797,600" +"Oct 28, 2016",0.329377,0.353782,0.322169,0.337918,"206,322","32,937,700" +"Oct 27, 2016",0.333538,0.349385,0.304217,0.329201,"409,265","33,353,800" +"Oct 26, 2016",0.354850,0.372511,0.325810,0.333643,"515,087","35,485,000" +"Oct 25, 2016",0.338272,0.359556,0.318386,0.355961,"307,680","33,827,200" +"Oct 24, 2016",0.313694,0.343383,0.289241,0.338372,"517,981","31,369,400" +"Oct 23, 2016",0.275368,0.313654,0.258753,0.313630,"324,055","27,536,800" +"Oct 22, 2016",0.243773,0.294420,0.237765,0.288693,"211,276","24,377,300" +"Oct 21, 2016",0.240550,0.249106,0.238835,0.243799,"39,153","24,055,000" +"Oct 20, 2016",0.249149,0.254709,0.239860,0.240599,"75,405","24,914,900" +"Oct 19, 2016",0.245588,0.275046,0.244553,0.249335,"326,732","24,558,800" +"Oct 18, 2016",0.244298,0.251239,0.238786,0.245576,"146,243","24,429,800" +"Oct 17, 2016",0.235300,0.249218,0.224345,0.244299,"177,063","23,530,000" +"Oct 16, 2016",0.223463,0.252834,0.223463,0.235213,"236,807","22,346,300" +"Oct 15, 2016",0.209689,0.235211,0.207747,0.223403,"136,396","20,968,900" +"Oct 14, 2016",0.205808,0.209679,0.203767,0.209668,"76,178","20,580,800" +"Oct 13, 2016",0.212851,0.212862,0.205273,0.205778,"41,826","21,285,100" +"Oct 12, 2016",0.209567,0.214617,0.206585,0.212963,"30,333","20,956,700" +"Oct 11, 2016",0.209940,0.214636,0.205079,0.209706,"85,220","20,994,000" +"Oct 10, 2016",0.212307,0.213290,0.206992,0.209878,"27,118","21,230,700" +"Oct 09, 2016",0.212530,0.218758,0.210365,0.212259,"58,742","21,253,000" +"Oct 08, 2016",0.203817,0.219439,0.201176,0.212520,"50,465","20,381,700" +"Oct 07, 2016",0.210987,0.219438,0.200220,0.203778,"136,663","21,098,700" +"Oct 06, 2016",0.213054,0.219085,0.202732,0.211073,"115,933","21,305,400" +"Oct 05, 2016",0.211028,0.221884,0.201197,0.213118,"236,077","21,102,800" +"Oct 04, 2016",0.192553,0.212923,0.191543,0.205533,"110,394","19,255,300" +"Oct 03, 2016",0.187457,0.201422,0.187457,0.192700,"65,785","18,745,700" +"Oct 02, 2016",0.185930,0.196948,0.185408,0.196629,"27,277","18,593,000" +"Oct 01, 2016",0.196727,0.202470,0.183754,0.185924,"68,996","19,672,700" +"Sep 30, 2016",0.173184,0.211151,0.166342,0.196706,"143,538","17,318,400" +"Sep 29, 2016",0.173112,0.177495,0.169820,0.173167,"42,652","17,311,200" +"Sep 28, 2016",0.173638,0.176809,0.168299,0.173120,"25,885","17,363,800" +"Sep 27, 2016",0.173455,0.177948,0.167586,0.173631,"41,339","17,345,500" +"Sep 26, 2016",0.174919,0.179164,0.172117,0.173482,"36,526","17,491,900" +"Sep 25, 2016",0.181472,0.186130,0.171925,0.174928,"62,099","18,147,200" +"Sep 24, 2016",0.186618,0.191166,0.172410,0.181455,"68,776","18,661,800" +"Sep 23, 2016",0.196000,0.196000,0.177327,0.186626,"38,658","19,600,000" +"Sep 22, 2016",0.199532,0.200834,0.178509,0.195984,"53,944","19,953,200" +"Sep 21, 2016",0.215452,0.215452,0.199348,0.199509,"127,409","21,545,200" +"Sep 20, 2016",0.191370,0.218684,0.191135,0.215727,"171,638","19,137,000" +"Sep 19, 2016",0.184662,0.191706,0.181894,0.191414,"42,683","18,466,200" +"Sep 18, 2016",0.179176,0.186652,0.174235,0.186632,"55,809","17,917,600" +"Sep 17, 2016",0.165142,0.183740,0.163010,0.179221,"89,094","16,514,200" +"Sep 16, 2016",0.165596,0.171673,0.162727,0.167791,"12,703","16,559,600" +"Sep 15, 2016",0.173054,0.175911,0.162735,0.165600,"43,596","17,305,400" +"Sep 14, 2016",0.168998,0.177081,0.168611,0.173060,"20,792","16,899,800" +"Sep 13, 2016",0.171350,0.175391,0.165726,0.169045,"29,377","17,135,000" +"Sep 12, 2016",0.160843,0.171900,0.160843,0.171349,"39,086","16,084,300" +"Sep 11, 2016",0.162362,0.168385,0.157313,0.160849,"37,636","16,236,200" +"Sep 10, 2016",0.166811,0.167874,0.161490,0.162375,"27,087","16,681,100" +"Sep 09, 2016",0.162377,0.169259,0.160471,0.166817,"33,322","16,237,700" +"Sep 08, 2016",0.160030,0.169030,0.155566,0.162395,"24,373","16,003,000" +"Sep 07, 2016",0.166464,0.170524,0.158079,0.160031,"58,305","16,646,400" +"Sep 06, 2016",0.170327,0.172534,0.156371,0.166453,"68,491","17,032,700" +"Sep 05, 2016",0.165766,0.173430,0.164555,0.170325,"26,388","16,576,600" +"Sep 04, 2016",0.165345,0.171562,0.160792,0.165639,"28,552","16,534,500" +"Sep 03, 2016",0.171191,0.171552,0.159254,0.165268,"54,250","17,119,100" +"Sep 02, 2016",0.161111,0.173934,0.159991,0.171192,"45,929","16,111,100" +"Sep 01, 2016",0.163984,0.165407,0.153070,0.161095,"48,630","16,398,400" +"Aug 31, 2016",0.158486,0.168586,0.149882,0.163984,"59,938","15,848,600" +"Aug 30, 2016",0.159017,0.159695,0.149698,0.158452,"44,755","15,901,700" +"Aug 29, 2016",0.151853,0.160391,0.145063,0.159015,"53,334","15,185,300" +"Aug 28, 2016",0.162249,0.165235,0.151375,0.158804,"35,982","16,224,900" +"Aug 27, 2016",0.169531,0.170991,0.160414,0.162308,"23,586","16,953,100" +"Aug 26, 2016",0.167980,0.170681,0.161518,0.169513,"30,915","16,798,000" +"Aug 25, 2016",0.170334,0.172009,0.165870,0.165870,"26,812","17,033,400" +"Aug 24, 2016",0.176580,0.176851,0.167782,0.170316,"45,227","17,658,000" +"Aug 23, 2016",0.178452,0.181835,0.169344,0.176581,"59,064","17,845,200" +"Aug 22, 2016",0.174438,0.181184,0.172688,0.178477,"67,344","17,443,800" +"Aug 21, 2016",0.178998,0.179812,0.167525,0.174425,"83,163","17,899,800" +"Aug 20, 2016",0.178402,0.179949,0.173975,0.179004,"23,310","17,840,200" +"Aug 19, 2016",0.175314,0.179890,0.172553,0.178273,"33,598","17,531,400" +"Aug 18, 2016",0.177636,0.180910,0.173157,0.175270,"54,480","17,763,600" +"Aug 17, 2016",0.174594,0.182404,0.171833,0.177487,"82,779","17,459,400" +"Aug 16, 2016",0.173823,0.180306,0.171163,0.174570,"66,316","17,382,300" +"Aug 15, 2016",0.173431,0.177611,0.168769,0.173786,"59,199","17,343,100" +"Aug 14, 2016",0.177615,0.183916,0.167834,0.173430,"115,312","17,761,500" +"Aug 13, 2016",0.182932,0.185391,0.170997,0.175204,"109,816","18,293,200" +"Aug 12, 2016",0.180932,0.188774,0.166554,0.182949,"148,755","18,093,200" +"Aug 11, 2016",0.189045,0.196519,0.178034,0.181023,"112,529","18,904,500" +"Aug 10, 2016",0.173429,0.192979,0.171355,0.189038,"115,904","17,342,900" +"Aug 09, 2016",0.177260,0.177260,0.167421,0.172701,"39,850","17,726,000" +"Aug 08, 2016",0.160835,0.181447,0.156651,0.175236,"85,297","16,083,500" +"Aug 07, 2016",0.172757,0.172757,0.157919,0.160934,"51,728","17,275,700" +"Aug 06, 2016",0.164820,0.172879,0.157423,0.172755,"52,232","16,482,000" +"Aug 05, 2016",0.156632,0.167165,0.150382,0.164820,"87,961","15,663,200" +"Aug 04, 2016",0.144583,0.161843,0.142541,0.151644,"78,311","14,458,300" +"Aug 03, 2016",0.127527,0.159344,0.126624,0.142479,"106,321","12,752,700" +"Aug 02, 2016",0.164905,0.171309,0.122684,0.127242,"197,250","16,490,500" +"Aug 01, 2016",0.172161,0.175615,0.158018,0.158018,"79,352","17,216,100" +"Jul 31, 2016",0.185366,0.186617,0.170575,0.170575,"66,910","18,536,600" +"Jul 30, 2016",0.191747,0.194696,0.183855,0.185351,"30,568","19,174,700" +"Jul 29, 2016",0.176242,0.195024,0.174127,0.191743,"52,603","17,624,200" +"Jul 28, 2016",0.182168,0.195806,0.170355,0.176222,"79,472","18,216,800" +"Jul 27, 2016",0.173306,0.201714,0.160178,0.182130,"211,513","17,330,600" +"Jul 26, 2016",0.202035,0.206354,0.171409,0.173442,"199,906","20,203,500" +"Jul 25, 2016",0.202160,0.211934,0.193596,0.201996,"115,927","20,216,000" +"Jul 24, 2016",0.201416,0.207514,0.192366,0.202169,"136,512","20,141,600" +"Jul 23, 2016",0.191232,0.207658,0.191004,0.201458,"48,054","19,123,200" +"Jul 22, 2016",0.206324,0.214123,0.190990,0.191196,"102,240","20,632,400" +"Jul 21, 2016",0.211095,0.218892,0.203207,0.206353,"93,206","21,109,500" +"Jul 20, 2016",0.209238,0.219466,0.207859,0.211235,"70,378","20,923,800" +"Jul 19, 2016",0.224835,0.229331,0.201258,0.209255,"168,579","22,483,500" +"Jul 18, 2016",0.197136,0.226103,0.195839,0.217987,"132,592","19,713,600" +"Jul 17, 2016",0.193859,0.200658,0.189954,0.197031,"60,718","19,385,900" +"Jul 16, 2016",0.205082,0.208358,0.191542,0.193542,"36,851","20,508,200" +"Jul 15, 2016",0.196625,0.210447,0.188917,0.204921,"115,159","19,662,500" +"Jul 14, 2016",0.193206,0.203170,0.181674,0.196309,"154,375","19,320,600" +"Jul 13, 2016",0.199736,0.211846,0.193641,0.193641,"103,542","19,973,600" +"Jul 12, 2016",0.216897,0.216977,0.197032,0.199753,"136,972","21,689,700" +"Jul 11, 2016",0.218048,0.219266,0.207751,0.216697,"88,437","21,804,800" +"Jul 10, 2016",0.224557,0.224557,0.203794,0.218331,"88,774","22,455,700" +"Jul 09, 2016",0.193691,0.228980,0.190734,0.221057,"106,202","19,369,100" +"Jul 08, 2016",0.233187,0.235791,0.175018,0.193728,"203,189","23,318,700" +"Jul 07, 2016",0.228292,0.235936,0.215656,0.229901,"268,443","22,829,200" +"Jul 06, 2016",0.219950,0.239176,0.209640,0.228037,"218,669","21,995,000" +"Jul 05, 2016",0.225309,0.226514,0.202580,0.220016,"225,635","22,530,900" +"Jul 04, 2016",0.192834,0.220483,0.189336,0.220480,"301,807","19,283,400" +"Jul 03, 2016",0.180746,0.208869,0.161257,0.192793,"334,447","18,074,600" +"Jul 02, 2016",0.144975,0.201825,0.138431,0.180402,"261,410","14,497,500" +"Jul 01, 2016",0.139274,0.151516,0.130633,0.144888,"233,053","13,927,400" +"Jun 30, 2016",0.143232,0.159229,0.135652,0.139444,"311,148","14,323,200" +"Jun 29, 2016",0.146568,0.166070,0.139438,0.145139,"234,893","14,656,800" +"Jun 28, 2016",0.174100,0.178462,0.142232,0.145641,"228,770","17,410,000" +"Jun 27, 2016",0.170007,0.178653,0.157636,0.175187,"169,379","17,000,700" +"Jun 26, 2016",0.204783,0.205153,0.150026,0.165977,"328,673","20,478,300" +"Jun 25, 2016",0.193498,0.243791,0.189895,0.201881,"412,951","19,349,800" +"Jun 24, 2016",0.199983,0.218997,0.180431,0.195036,"715,427","19,998,300" +"Jun 23, 2016",0.191379,0.205271,0.172964,0.199471,"530,030","19,137,900" +"Jun 22, 2016",0.230252,0.234911,0.176512,0.188528,"878,411","23,025,200" +"Jun 21, 2016",0.289209,0.292218,0.217718,0.230596,"626,728","28,920,900" +"Jun 20, 2016",0.604243,0.604243,0.227050,0.289737,"1,771,960",- +"Jun 19, 2016",0.665885,0.745494,0.456124,0.603760,"112,349",- +"Jun 18, 2016",0.898507,1.10,0.309397,0.665480,"173,575",- +"Jun 17, 2016",0.930645,1.00,0.787590,0.899224,"42,058",- +"Jun 16, 2016",0.956326,1.18,0.927815,0.928007,"43,879",- +"Jun 15, 2016",0.911755,1.10,0.824380,0.953506,"41,509",- +"Jun 14, 2016",1.32,1.32,0.801999,0.911588,"51,762",- +"Jun 13, 2016",1.22,1.65,1.07,1.32,"79,492",- +"Jun 12, 2016",1.37,1.68,1.12,1.22,"40,759",- +"Jun 11, 2016",1.56,1.60,1.10,1.37,"34,845",- +"Jun 10, 2016",1.41,1.61,1.22,1.56,"63,162",- +"Jun 09, 2016",1.02,1.64,1.01,1.41,"27,163",- +"Jun 08, 2016",0.836892,1.02,0.831662,1.02,"56,105",- +"Jun 07, 2016",0.768551,1.08,0.768537,0.836066,"45,932",- +"Jun 06, 2016",0.712541,1.17,0.712541,0.768672,"95,573",- +"Jun 05, 2016",0.587588,1.11,0.580745,0.713006,"41,700",- +"Jun 04, 2016",1.09,1.29,0.575898,0.586993,"4,912",- +"Jun 03, 2016",1.29,1.66,0.727579,1.09,"57,721",- +"Jun 02, 2016",1.33,1.39,1.15,1.21,"83,734",-