Date,Open,High,Low,Close,Volume,OpenInt
2007-03-16,132,132.92,130.22,131.59,937932,0
2007-03-19,131.15,131.59,126.65,130.33,325159,0
2007-03-20,129.9,142.56,128.75,141.84,384524,0
2007-03-21,140.27,155.96,138.7,145.29,248216,0
2007-03-22,149.88,150.73,142.56,143.41,100349,0
2007-03-23,142.89,143.51,138.7,141.73,97254,0
2007-03-26,142.56,142.67,136.39,138.91,92305,0
2007-03-27,138.27,140.68,137.24,138.49,76733,0
2007-03-28,136.7,142.67,131.79,141.3,83687,0
2007-03-29,141.64,142.25,133.56,136.6,50614,0
2007-03-30,135.65,137.13,131.27,133.46,51684,0
2007-04-02,133.15,133.77,127.7,128.96,77822,0
2007-04-03,131.59,134.73,128.34,133.89,123659,0
2007-04-04,134.18,136.81,133.03,136.07,38405,0
2007-04-05,135.65,138.91,135.34,137.86,67619,0
2007-04-09,139.83,139.94,137.44,138.06,15839,0
2007-04-10,137.54,139.94,137.54,138.8,60473,0
2007-04-11,138.7,139.43,137.54,139.32,59021,0
2007-04-12,138.17,141.2,138.17,140.68,23921,0
2007-04-13,141.01,144.77,140.46,143.94,29443,0
2007-04-16,144.34,147.81,143.61,146.23,41996,0
2007-04-17,146.23,149.16,139.64,142.89,30284,0
2007-04-18,140.06,143.2,140.06,142.04,17769,0
2007-04-19,139.43,143.82,137.76,143.2,18591,0
2007-04-20,145.49,148.85,145.49,146.23,34488,0
2007-04-23,147.58,148.85,143.61,144.67,33896,0
2007-04-24,144.45,148.85,144.45,148.75,32099,0
2007-04-25,148.85,152.2,147.07,151.14,111068,0
2007-04-26,151.88,155.13,148.12,150.84,21820,0
2007-04-27,148.21,150.11,147.81,148.75,12267,0
2007-04-30,148.55,149.37,146.03,146.55,45627,0
2007-05-01,147.81,150.73,139.11,141.84,47442,0
2007-05-02,144.87,148.95,143.08,146.55,47136,0
2007-05-03,146.85,156.39,146.85,154.92,53232,0
2007-05-04,156.06,160.68,156.06,157.75,70886,0
2007-05-07,157.96,161.1,157.52,159.52,24782,0
2007-05-08,159.63,162.97,157.52,162.77,58199,0
2007-05-09,161.62,168.43,160.89,167.7,32959,0
2007-05-10,167.07,169.99,165.28,165.6,73695,0
2007-05-11,166.64,167.8,163.81,164.43,101495,0
2007-05-14,164.87,167.7,157.23,160.47,61945,0
2007-05-15,160.37,165.28,158.89,161.19,137014,0
2007-05-16,167.37,168.63,163.69,167.27,74516,0
2007-05-17,166.33,171.45,166.33,170.6,58925,0
2007-05-18,171.78,175.12,171.04,173.44,47958,0
2007-05-21,173.44,182.65,173.35,179.63,38004,0
2007-05-22,181.1,181.1,177.95,178.26,28832,0
2007-05-23,178.16,184.33,174.08,179.21,89438,0
2007-05-24,177.95,180.99,170.09,171.68,68249,0
2007-05-25,174.38,175.34,167.47,171.04,71784,0
2007-05-29,172.92,174.18,166.75,168.53,71994,0
2007-05-30,164.13,170.3,163.51,168.63,80573,0
2007-05-31,172.92,177.42,171.25,177.32,57243,0
2007-06-01,181.1,185.06,180.99,184.33,68459,0
2007-06-04,184.33,187.56,180.04,184.85,35634,0
2007-06-05,186.31,186.85,179.41,179.83,23386,0
2007-06-06,179.83,179.83,170.09,171.99,70771,0
2007-06-07,168.63,173.24,158.16,163.61,59308,0
2007-06-08,169.27,169.27,161.62,168.01,89763,0
2007-06-11,170.6,170.6,167.47,168.94,65804,0
2007-06-12,169.27,169.57,163.61,164.54,39762,0
2007-06-13,166.54,168.01,159.42,166.64,79006,0
2007-06-14,169.89,172.71,169.36,169.57,94463,0
2007-06-15,172.71,175.54,172.5,174.08,85637,0
2007-06-18,177.21,177.21,170.3,172.71,75376,0
2007-06-19,172.3,174.18,171.78,173.24,92878,0
2007-06-20,172.92,175.34,171.25,172.18,181916,0
2007-06-21,168.73,171.56,165.07,169.68,154172,0
2007-06-22,168.73,168.73,161.73,161.82,79732,0
2007-06-25,163.3,164.87,160.99,162.36,26081,0
2007-06-26,164.33,164.33,157.32,158.6,34125,0
2007-06-27,155.45,157.01,153.03,157.01,36475,0
2007-06-28,160.78,164.87,159.63,162.97,42876,0
2007-06-29,165.6,166.33,161.93,163.3,14999,0
2007-07-02,166.96,173.13,166.23,172.71,55085,0
2007-07-03,176.26,176.69,174.08,174.92,36379,0
2007-07-05,180.78,183.28,175.54,181.82,80860,0
2007-07-06,182.25,184.43,178.47,182.97,37105,0
2007-07-09,186.95,191.03,180.88,183.71,25756,0
2007-07-10,181.29,184.12,177.52,178.68,59746,0
2007-07-11,179.21,179.41,175.34,175.85,27954,0
2007-07-12,178.89,180.36,175.44,178.16,57091,0
2007-07-13,178.89,183.71,173.35,182.65,61620,0
2007-07-16,181.29,184.02,175.44,175.74,69950,0
2007-07-17,177.95,180.88,173.35,173.87,89821,0
2007-07-18,173.97,173.97,167.7,169.89,50270,0
2007-07-19,171.04,173.24,168.43,172.18,92363,0
2007-07-20,173.97,177.73,167.7,171.99,95610,0
2007-07-23,173.66,176.06,173.35,173.97,25317,0
2007-07-24,171.34,171.34,160.68,167.7,68440,0
2007-07-25,167.47,168.32,159.63,167.9,78319,0
2007-07-26,160.99,161.51,148.75,157.52,101476,0
2007-07-27,157.86,158.49,149.68,154.19,60186,0
2007-07-30,157.12,165.28,155.23,162.77,53269,0
2007-07-31,167.58,169.16,164.33,164.54,130002,0
2007-08-01,162.66,168.63,155.33,156.79,99183,0
2007-08-02,160.37,161.51,155.65,155.96,86725,0
2007-08-03,155.02,155.87,148.55,149.06,38921,0
2007-08-06,150.62,153.56,143.3,153.35,50748,0
2007-08-07,153.13,158.26,149.79,155.87,52831,0
2007-08-08,158.49,162.56,155.87,159.63,61104,0
2007-08-09,148.63,154.92,147.7,149.06,66568,0
2007-08-10,145.29,149.88,142.04,148.21,73523,0
2007-08-13,151.58,155.96,149.68,152.09,36284,0
2007-08-14,152.2,152.2,141.1,142.25,107838,0
2007-08-15,136.29,151.77,132.1,135.65,153370,0
2007-08-16,128.22,129.79,108.23,127.91,180119,0
2007-08-17,133.46,139.75,123.72,138.17,94541,0
2007-08-20,141.3,141.41,127.91,132.84,31698,0
2007-08-21,132.84,140.27,131.79,138.91,41404,0
2007-08-22,141.84,146.11,137.02,139.43,98381,0
2007-08-23,142.56,143.3,132.92,134.73,79599,0
2007-08-24,135.45,143.2,130.85,141.84,40927,0
2007-08-27,142.15,144.14,138.8,139.32,19813,0
2007-08-28,135.65,135.77,130.12,131.27,19394,0
2007-08-29,132.3,133.03,124.88,127.91,170394,0
2007-08-30,124.15,126.98,119.34,121.63,109615,0
2007-08-31,126.24,126.65,121.43,122.35,100635,0
2007-09-04,129.38,129.9,126.98,128.75,101534,0
2007-09-05,125.62,126.55,123.62,126.13,76828,0
2007-09-06,127.7,128.44,126.35,127.6,55925,0
2007-09-07,127.6,127.6,120.48,123.51,40200,0
2007-09-10,123.95,127.18,118.81,120.9,60989,0
2007-09-11,122.98,134.51,121.32,130.95,81491,0
2007-09-12,134.18,136.91,131.36,135.45,102374,0
2007-09-13,135.56,142.56,135.56,142.36,83745,0
2007-09-14,141.1,149.58,140.27,147.29,87013,0
2007-09-17,144.45,147.38,144.45,146.03,80707,0
2007-09-18,150.32,152.82,145.08,150.73,146988,0
2007-09-19,155.13,160.47,154.29,158.49,99584,0
2007-09-20,160.68,162.04,149.68,152.31,55065,0
2007-09-21,154.08,157.32,151.58,157.23,105259,0
2007-09-24,158.89,159.73,155.45,156.79,34106,0
2007-09-25,156.49,160.15,153.87,159.11,71976,0
2007-09-26,163.81,169.68,161.82,168.83,119455,0
2007-09-27,171.87,177.95,168.21,177,165285,0
2007-09-28,176.8,180.14,172.71,176.59,136537,0
2007-10-01,174.28,180.99,174.28,179.83,54569,0
2007-10-02,175.12,178.47,168.63,170.3,83994,0
2007-10-03,168.63,168.73,163.3,164.54,70504,0
2007-10-04,167.7,170.71,164.33,169.16,70752,0
2007-10-05,172.07,174.71,169.36,174.18,65116,0
2007-10-08,175.12,175.12,170.52,171.56,62461,0
2007-10-09,173.24,174.38,169.99,173.75,84701,0
2007-10-10,171.34,171.99,167.9,169.89,55691,0
2007-10-11,172.71,176.06,167.47,168.63,78185,0
2007-10-12,167.58,171.56,167.47,169.16,27150,0
2007-10-15,168.43,171.15,161.73,163.92,54855,0
2007-10-16,160.25,160.25,154.72,157.52,44098,0
2007-10-17,164.13,166.33,159.22,162.24,123258,0
2007-10-18,160.56,165.28,159.63,164.97,23386,0
2007-10-19,163.4,163.81,155.76,157.01,44633,0
2007-10-22,151.77,158.89,151.77,157.52,31698,0
2007-10-23,162.36,166.43,160.78,165.69,32787,0
2007-10-24,167.9,169.16,160.68,164.54,23024,0
2007-10-25,164.87,171.15,159.32,162.04,78109,0
2007-10-26,163.61,169.05,160.89,168.63,104628,0
2007-10-29,174.92,179.63,173.35,178.47,113456,0
2007-10-30,178.89,187.9,178.89,181.29,78567,0
2007-10-31,185.49,193.44,185.06,186.64,113151,0
2007-11-01,180.14,189.88,178.89,186.95,75109,0
2007-11-02,185.8,188.3,183.38,187.47,28087,0
2007-11-05,184.75,188.3,181.29,185.38,38061,0
2007-11-06,185.38,195.74,185.38,193.85,70962,0
2007-11-07,192.5,197.21,188.42,188.52,54894,0
2007-11-08,210.18,214.15,200.34,209.55,232567,0
2007-11-09,202.76,207.88,196.28,204.85,107285,0
2007-11-12,201.92,202.45,185.06,186.11,49869,0
2007-11-13,193.13,202.02,193.13,201.71,65227,0
2007-11-14,204.64,209.66,202.65,205.59,37067,0
2007-11-15,201.08,206.33,198.24,200.04,21671,0
2007-11-16,204.22,208.2,198.24,200.34,40334,0
2007-11-19,202.45,206.11,190.09,191.34,35176,0
2007-11-20,190.83,194.91,184.33,191.56,31393,0
2007-11-21,188.63,188.63,174.28,177.11,76178,0
2007-11-23,172.5,176.18,172.18,174.28,88407,0
2007-11-26,177.73,177.73,159.22,162.97,94507,0
2007-11-27,161.93,166.23,158.6,162.56,65217,0
2007-11-28,169.57,189.03,169.57,181.1,113171,0
2007-11-29,178.16,184.85,177.52,179.21,143110,0
2007-11-30,178.06,198.87,178.06,193.66,142384,0
2007-12-03,197,197,190.29,192.92,53887,0
2007-12-04,188.42,193.66,180.45,190.5,62054,0
2007-12-05,195.94,199.31,188.93,195.1,68799,0
2007-12-06,194.17,204.75,192.5,203.38,109389,0
2007-12-07,201.5,216.26,201.5,211.96,274223,0
2007-12-10,210.92,212.68,204.12,206.22,89133,0
2007-12-11,209.14,223.7,198.67,201.5,189498,0
2007-12-12,222.74,222.74,199.72,203.49,125284,0
2007-12-13,202.55,203.38,195.84,201.08,100732,0
2007-12-14,200.34,203.38,194.91,196.67,55911,0
2007-12-17,193.66,193.66,176.69,185.28,148885,0
2007-12-18,185.8,188.93,176.18,182.76,79742,0
2007-12-19,185.06,188.42,177.73,182.65,60301,0
2007-12-20,183.18,183.6,173.87,177.85,72663,0
2007-12-21,176.48,185.8,175.74,184.33,125187,0
2007-12-24,186.95,194.91,183.18,191.76,37545,0
2007-12-26,190.5,196.06,186.95,194.59,50690,0
2007-12-27,193.85,198.47,193.13,194.07,51894,0
2007-12-28,193.13,200.34,186.85,197.84,61518,0
2007-12-31,195.74,201.81,195.54,196.06,39771,0
2008-01-02,194.39,197.21,188.93,193.66,72702,0
2008-01-03,188.74,195.1,187.68,191.76,80818,0
2008-01-04,184.85,186.31,177.62,181.1,80912,0
2008-01-07,182.25,185.59,171.25,181.73,109732,0
2008-01-08,186.64,190.09,175.54,176.06,92935,0
2008-01-09,178.89,184.85,176.37,184.23,163993,0
2008-01-10,181.91,192.4,181.91,187.16,87994,0
2008-01-11,185.59,186.95,180.56,182.65,78040,0
2008-01-14,181.29,182.97,174.18,176.37,132557,0
2008-01-15,169.27,169.27,162.24,166.23,176689,0
2008-01-16,162.04,168.1,159.52,164.43,122707,0
2008-01-17,171.25,171.87,153.98,156.79,105545,0
2008-01-18,159,161.3,153.66,158.6,88050,0
2008-01-22,147.47,168.63,147.47,158.37,184230,0
2008-01-23,156.79,169.68,150.51,166.13,123470,0
2008-01-24,169.47,172.81,163.4,172.81,109662,0
2008-01-25,177.73,183.09,164.33,166.33,71898,0
2008-01-28,164.97,175.12,162.45,172.92,55906,0
2008-01-29,177.32,186.85,176.06,186,183005,0
2008-01-30,183.09,186.95,176.9,180.36,178588,0
2008-01-31,175.34,183.18,174.38,183.18,169522,0
2008-02-01,181.91,188.63,180.36,186.23,75257,0
2008-02-04,188.42,188.74,183.18,185.28,40067,0
2008-02-05,183.18,183.18,172.71,176.48,76012,0
2008-02-06,176.9,177.42,162.56,163.81,141853,0
2008-02-07,162.77,164.24,157.01,159.11,118471,0
2008-02-08,160.89,163.61,158.6,161.51,99737,0
2008-02-11,165.8,171.34,165.39,168.94,210440,0
2008-02-12,173.97,182.97,173.24,175.96,157217,0
2008-02-13,187.27,191.03,182.46,187.47,160236,0
2008-02-14,189.37,189.67,173.44,175.12,200786,0
2008-02-15,175.85,176.06,167.47,175.34,143078,0
2008-02-19,184.02,187.9,179.21,181.29,145069,0
2008-02-20,179.94,186.64,177.11,186.42,92888,0
2008-02-21,186.53,190.5,181.91,183.09,68989,0
2008-02-22,185.28,185.8,179.09,184.75,103354,0
2008-02-25,182.65,187.9,180.99,186.31,49652,0
2008-02-26,184.12,195.54,184.12,195.54,152099,0
2008-02-27,198.15,207.25,193.66,205.78,283745,0
2008-02-28,207.25,216.15,204.95,212.39,275080,0
2008-02-29,209.14,209.77,203.58,205.05,236394,0
2008-03-03,206.51,219.51,204.85,217.2,342622,0
2008-03-04,217.72,220.24,211.22,213.96,323067,0
2008-03-05,221.5,223.81,207.03,210.5,323839,0
2008-03-06,214.15,214.15,198.04,199.72,131301,0
2008-03-07,194.39,202.76,188.42,196.28,149894,0
2008-03-10,192.81,194.59,180.78,184.12,134194,0
2008-03-11,191.97,199.31,189.99,198.87,198635,0
2008-03-12,198.87,204.12,193.22,194.17,121182,0
2008-03-13,188.74,194.59,178.47,192.07,214668,0
2008-03-14,193.66,194.59,180.04,186.53,206704,0
2008-03-17,177.95,185.8,174.8,183.09,122117,0
2008-03-18,187.16,197.93,187.16,196.06,108469,0
2008-03-19,198.67,198.78,178.68,179.41,176407,0
2008-03-20,176.06,182.76,174.8,181.82,105776,0
2008-03-24,185.28,192.5,182.97,190.5,137169,0
2008-03-25,193.13,202.65,188.42,200.97,208449,0
2008-03-26,200.13,203.69,194.39,195.74,70203,0
2008-03-27,198.15,201.5,191.76,193.13,202586,0
2008-03-28,192.07,194.69,181.61,183.18,187310,0
2008-03-31,183.18,183.18,174.38,174.61,232964,0
2008-04-01,182.97,183.18,177.85,181.91,237436,0
2008-04-02,185.8,190.92,182.76,184.12,133310,0
2008-04-03,182.02,197.52,181.51,194.39,189925,0
2008-04-04,196.9,207.98,195.74,201.71,327959,0
2008-04-07,209.35,209.35,195.74,198.36,138617,0
2008-04-08,199.61,199.61,193.44,197.21,93201,0
2008-04-09,203.81,203.81,191.03,191.87,86731,0
2008-04-10,194.39,197.93,186.23,188,116058,0
2008-04-11,187.78,189.99,182.25,185.06,76056,0
2008-04-14,191.56,191.56,183.71,186.95,72981,0
2008-04-15,188.3,188.93,184.64,186.42,106192,0
2008-04-16,191.03,196.9,189.03,194.8,162492,0
2008-04-17,194.17,198.36,189.37,190.61,115241,0
2008-04-18,192.4,194.8,190.4,190.92,108383,0
2008-04-21,193.22,196.28,191.56,193.85,67266,0
2008-04-22,193.85,195.74,191.56,192.3,60422,0
2008-04-23,195.33,195.33,187.37,188.63,113295,0
2008-04-24,188.93,190.5,184.12,189.16,178118,0
2008-04-25,189.16,193.44,188.19,192.5,90072,0
2008-04-28,193.85,203.9,193.66,203.18,260115,0
2008-04-29,202.23,202.84,197,197.11,141892,0
2008-04-30,199.5,228.18,199.31,227.88,415411,0
2008-05-01,231.96,240.55,228.18,235,383437,0
2008-05-02,259.18,262.12,238.24,243.38,532127,0
2008-05-05,243.16,247.57,232.27,236.15,266409,0
2008-05-06,229.87,230.09,215.33,226.2,381982,0
2008-05-07,229.35,229.35,210.5,213.64,330986,0
2008-05-08,213.32,222.84,210.92,217.53,308405,0
2008-05-09,218.24,220.33,213.32,216.46,87431,0
2008-05-12,216.57,226.94,213.42,224.54,338631,0
2008-05-13,226.2,227.67,219.7,221.8,152454,0
2008-05-14,221.91,225.25,214.59,215.63,126091,0
2008-05-15,216.36,222.64,216.36,222.43,114552,0
2008-05-16,223.17,231.22,223.17,231.22,237708,0
2008-05-19,234.26,234.26,223.99,224.95,188091,0
2008-05-20,223.37,223.37,214.59,219.7,175400,0
2008-05-21,217.82,219.82,205.38,208.2,222170,0
2008-05-22,205.48,209.24,203.58,205.05,144034,0
2008-05-23,206.33,206.33,200.13,204.64,175194,0
2008-05-27,203.69,205.69,199.09,202.65,122130,0
2008-05-28,204.64,218.88,201.08,217.82,150721,0
2008-05-29,217.82,225.79,215.2,224.1,395597,0
2008-05-30,225.05,234.05,224.84,233.84,228947,0
2008-06-02,229.01,230.27,223.81,224.32,156457,0
2008-06-03,225.16,225.16,209.77,217.72,289697,0
2008-06-04,210.29,215.33,206.22,206.62,148043,0
2008-06-05,212.91,223.81,210.5,223.37,218929,0
2008-06-06,220.33,220.97,213.76,214.37,152628,0
2008-06-09,211.76,216.26,207.36,211.76,99284,0
2008-06-10,211.14,211.14,201.19,203.9,169069,0
2008-06-11,201.71,203.69,195.54,195.54,159968,0
2008-06-12,198.78,199.61,194.17,195.43,116778,0
2008-06-13,195.74,198.36,193.66,196.28,83985,0
2008-06-16,194.39,205.15,193.66,202.02,178991,0
2008-06-17,207.77,210.5,206.11,208.2,147170,0
2008-06-18,208.62,208.62,196.06,200.76,189296,0
2008-06-19,198.78,200.68,191.97,195.54,187085,0
2008-06-20,193.44,198.24,186.74,197.73,247613,0
2008-06-23,199.31,203.28,186.53,187.68,153828,0
2008-06-24,188,188.82,182.13,183.09,188859,0
2008-06-25,185.06,194.07,184.85,190.72,164713,0
2008-06-26,188.19,188.19,178.99,180.14,204144,0
2008-06-27,178.47,182.97,177.21,180.45,133423,0
2008-06-30,180.56,186.31,179.41,179.83,115397,0
2008-07-01,174.8,177.42,166.75,171.34,158445,0
2008-07-02,173.66,173.66,160.06,162.04,238090,0
2008-07-03,160.68,162.88,154.19,159.22,181129,0
2008-07-07,158.89,159.11,146.11,150.62,273693,0
2008-07-08,150.22,157.32,145.18,156.7,235885,0
2008-07-09,156.59,166.43,155.96,157.12,160919,0
2008-07-10,154.61,160.89,154.39,158.05,151174,0
2008-07-11,154.19,156.49,147.18,150.73,249608,0
2008-07-14,155.13,155.65,149.88,152.4,139541,0
2008-07-15,151.58,159.94,144.34,157.86,284935,0
2008-07-16,159.94,172.61,158.05,171.04,195886,0
2008-07-17,175.54,176.8,164.87,166.64,160710,0
2008-07-18,168.21,170.83,160.99,161.82,156131,0
2008-07-21,161.73,167.47,161.73,165.6,86146,0
2008-07-22,162.77,168.83,162.24,167.47,93239,0
2008-07-23,168.73,177.11,166.96,176.59,225692,0
2008-07-24,174.61,175.96,170.52,171.15,187407,0
2008-07-25,169.36,181.29,169.36,178.58,120637,0
2008-07-28,180.14,180.56,171.56,171.99,115310,0
2008-07-29,174.38,183.09,173.87,182.76,79890,0
2008-07-30,181.82,188.19,181.82,186.31,129571,0
2008-07-31,183.18,184.85,178.68,179.21,150167,0
2008-08-01,179.83,180.56,171.25,172.71,135987,0
2008-08-04,178.47,178.47,161.51,164.66,143703,0
2008-08-05,168.73,170.09,166.43,168.43,125898,0
2008-08-06,164.87,175.34,164.87,174.28,71843,0
2008-08-07,172.71,175.54,170.71,172.5,120197,0
2008-08-08,168.83,175.54,166.64,173.44,98220,0
2008-08-11,170.09,176.26,170.09,172.18,93478,0
2008-08-12,172.71,173.66,164.97,165.6,74523,0
2008-08-13,164.03,165.07,158.78,160.99,211419,0
2008-08-14,165.5,165.9,160.89,164.33,122982,0
2008-08-15,166.13,166.13,151.88,154.29,178257,0
2008-08-18,154.29,157.01,148.21,151.14,93986,0
2008-08-19,148.85,149.27,142.67,147.81,157073,0
2008-08-20,152.82,152.82,147.38,152.51,190239,0
2008-08-21,153.03,156.59,150.62,155.65,82087,0
2008-08-22,156.7,156.7,147.81,148.55,110810,0
2008-08-25,146.85,148.32,143.94,144.56,66912,0
2008-08-26,145.4,147.58,140.27,142.56,84699,0
2008-08-27,142.56,149.79,140.06,149.48,120079,0
2008-08-28,151.88,151.88,146.34,149.48,101172,0
2008-08-29,149.37,152.4,147.47,150.11,88066,0
2008-09-02,164.43,168.43,157.75,158.37,254815,0
2008-09-03,156.18,156.18,147.81,151.46,235980,0
2008-09-04,147.29,148.42,136.18,137.24,246322,0
2008-09-05,131.89,138.37,128.65,137.65,255059,0
2008-09-08,148.01,151.46,134.39,140.06,287336,0
2008-09-09,134.51,140.79,132.74,134,249313,0
2008-09-10,138.27,143.51,133.03,141.2,238085,0
2008-09-11,131.59,137.54,129.9,133.56,253026,0
2008-09-12,132.52,137.96,132.52,137.33,126514,0
2008-09-15,125.82,126.86,121.63,123.31,282963,0
2008-09-16,117.97,123.31,112.11,122.69,344887,0
2008-09-17,116.91,117.65,106.77,109.7,232150,0
2008-09-18,112.73,123.72,107.08,120.79,310729,0
2008-09-19,136.81,146.44,132.52,143.51,289038,0
2008-09-22,143.51,144.34,136.81,137.13,240203,0
2008-09-23,136.5,137.65,128.44,128.86,125572,0
2008-09-24,132.41,133.03,128.12,128.55,83451,0
2008-09-25,133.36,139.43,133.36,137.24,130194,0
2008-09-26,133.46,136.5,129.38,136.07,139952,0
2008-09-29,124.56,128.34,107.19,114.1,182553,0
2008-09-30,118.71,134.51,117.24,134.51,139301,0
2008-10-01,128.65,132.41,118.71,128.75,153955,0
2008-10-02,121.43,125.29,103.21,104.57,208663,0
2008-10-03,111.17,112.32,95.358,95.983,188538,0
2008-10-06,93.157,93.157,78.505,87.089,264829,0
2008-10-07,88.871,90.226,76.83,78.819,385389,0
2008-10-08,74.947,87.193,71.597,82.903,448463,0
2008-10-09,85.834,86.986,68.563,70.863,279077,0
2008-10-10,63.746,70.863,54.639,59.559,354113,0
2008-10-13,64.899,83.74,64.062,78.819,449355,0
2008-10-14,86.148,95.463,81.542,90.543,365541,0
2008-10-15,82.38,83.531,65.002,66.784,288303,0
2008-10-16,68.457,70.761,60.92,70.132,351283,0
2008-10-17,68.563,78.505,66.887,72.853,259557,0
2008-10-20,75.681,84.996,75.681,82.588,205104,0
2008-10-21,78.401,91.168,77.774,85.937,386903,0
2008-10-22,76.307,77.564,62.806,67.201,261783,0
2008-10-23,62.072,68.877,61.026,65.422,175037,0
2008-10-24,55.268,61.968,54.955,55.688,151602,0
2008-10-27,54.745,56.733,52.86,53.698,119093,0
2008-10-28,57.571,68.039,51.92,66.574,217452,0
2008-10-29,71.493,84.788,71.179,79.971,325937,0
2008-10-30,87.3,90.966,83.531,85.729,288970,0
2008-10-31,77.249,81.647,73.691,76.307,160806,0
2008-11-03,77.982,81.228,75.157,79.868,113593,0
2008-11-04,82.484,92.744,81.856,92.11,155958,0
2008-11-05,82.588,86.044,72.959,74.216,158507,0
2008-11-06,67.62,68.98,56.421,59.245,301555,0
2008-11-07,63.014,63.854,57.571,59.456,169292,0
2008-11-10,61.445,62.386,52.127,52.86,185193,0
2008-11-11,47.524,50.244,45.847,47.104,360179,0
2008-11-12,45.012,45.012,40.615,41.557,247192,0
2008-11-13,42.498,45.847,37.683,42.812,614500,0
2008-11-14,40.403,46.161,39.776,42.185,253068,0
2008-11-17,41.033,42.288,39.254,39.254,140375,0
2008-11-18,39.673,40.928,36.427,37.892,121508,0
2008-11-19,36.846,37.683,33.915,34.228,86506,0
2008-11-20,37.054,37.683,30.985,31.402,228217,0
2008-11-21,32.242,32.868,27.947,28.368,526514,0
2008-11-24,31.298,35.591,30.774,34.438,246204,0
2008-11-25,36.113,36.637,33.496,36.637,210153,0
2008-11-26,35.066,45.325,35.066,44.802,253087,0
2008-11-28,43.335,44.069,41.241,42.185,61789,0
2008-12-01,36.113,36.427,33.707,33.707,161498,0
2008-12-02,34.542,36.218,33.496,35.799,206063,0
2008-12-03,33.81,35.591,31.402,33.286,128158,0
2008-12-04,32.659,34.542,32.344,33.6,140840,0
2008-12-05,32.242,35.483,31.402,34.856,159679,0
2008-12-08,37.369,40.509,37.054,39.254,173706,0
2008-12-09,39.044,40.092,38.103,39.044,159837,0
2008-12-10,40.3,43.649,39.881,42.288,135265,0
2008-12-11,44.172,46.58,42.393,43.441,188488,0
2008-12-12,41.45,45.012,41.45,44.487,88443,0
2008-12-15,44.487,44.487,41.557,42.812,119929,0
2008-12-16,43.335,48.883,43.335,47.942,78495,0
2008-12-17,45.115,46.37,42.288,44.382,98692,0
2008-12-18,45.847,46.37,41.974,43.545,51551,0
2008-12-19,43.335,46.058,43.335,45.22,70003,0
2008-12-22,45.743,45.953,43.753,45.429,81891,0
2008-12-23,46.058,46.999,40.092,40.822,98090,0
2008-12-24,41.871,41.871,39.986,41.033,34472,0
2008-12-26,41.871,42.498,39.986,41.241,51640,0
2008-12-29,41.241,43.335,40.615,43.126,73272,0
2008-12-30,45.64,46.789,43.545,46.476,113419,0
2008-12-31,46.161,49.197,45.325,48.465,71383,0
2009-01-02,48.465,53.176,48.255,52.127,82783,0
2009-01-05,51.813,58.409,51.395,58.094,146132,0
2009-01-06,57.886,63.956,57.886,63.329,171436,0
2009-01-07,59.351,60.607,57.99,60.083,123493,0
2009-01-08,59.142,60.292,56.733,59.664,106313,0
2009-01-09,59.664,61.864,55.688,60.083,117740,0
2009-01-12,57.99,58.409,52.441,53.698,179574,0
2009-01-13,53.489,55.582,52.023,53.489,161871,0
2009-01-14,51.501,51.501,47.417,48.359,167579,0
2009-01-15,49.197,53.489,45.953,50.454,141377,0
2009-01-16,53.176,53.593,50.035,52.338,239452,0
2009-01-20,51.291,51.291,44.696,45.012,93741,0
2009-01-21,46.476,48.465,45.429,48.046,169219,0
2009-01-22,45.64,46.58,44.382,44.905,126072,0
2009-01-23,42.812,46.789,42.393,45.534,137619,0
2009-01-26,47.524,48.465,45.012,45.847,80591,0
2009-01-27,46.58,47.417,45.429,46.267,86591,0
2009-01-28,50.663,53.909,50.663,52.86,102613,0
2009-01-29,52.755,54.012,51.082,52.441,105592,0
2009-01-30,53.593,54.326,50.872,51.92,73423,0
2009-02-02,49.721,56.421,49.721,54.432,102162,0
2009-02-03,55.06,63.119,52.338,60.292,189925,0
2009-02-04,64.48,66.259,56.525,57.362,153698,0
2009-02-05,57.571,59.875,56.315,59.036,104836,0
2009-02-06,58.722,61.758,58.304,60.501,75408,0
2009-02-09,60.816,60.92,57.466,58.828,74621,0
2009-02-10,59.978,60.711,53.176,54.639,103342,0
2009-02-11,56.733,58.304,53.489,56.421,124634,0
2009-02-12,56.525,59.559,54.85,58.932,174634,0
2009-02-13,60.607,62.806,58.932,61.34,149210,0
2009-02-17,57.571,58.304,55.792,56.733,158859,0
2009-02-18,57.466,57.99,53.489,53.803,215496,0
2009-02-19,52.966,53.909,50.244,50.557,158167,0
2009-02-20,48.883,50.557,45.847,49.092,161964,0
2009-02-23,50.557,50.663,46.058,46.58,106065,0
2009-02-24,49.721,50.663,45.743,50.035,124287,0
2009-02-25,49.408,49.616,45.012,46.999,119284,0
2009-02-26,47.942,49.092,45.953,46.476,82365,0
2009-02-27,44.487,46.161,43.126,43.231,57669,0
2009-03-02,41.347,41.347,37.892,38.417,166995,0
2009-03-03,37.997,40.822,37.054,39.254,207550,0
2009-03-04,40.822,41.347,38.52,39.149,105833,0
2009-03-05,38.207,40.615,37.265,39.776,87465,0
2009-03-06,41.033,42.604,38.31,39.358,79039,0
2009-03-09,38.207,41.033,38.207,39.673,102811,0
2009-03-10,40.3,43.126,39.044,42.185,137444,0
2009-03-11,42.393,43.231,39.462,39.673,111272,0
2009-03-12,40.092,40.615,39.462,40.195,177835,0
2009-03-13,39.044,42.288,38.625,39.358,246620,0
2009-03-16,40.509,41.871,39.254,40.615,170893,0
2009-03-17,40.719,43.126,40.195,42.916,51176,0
2009-03-18,42.812,46.789,42.288,45.953,68017,0
2009-03-19,48.673,50.244,47.524,48.046,155210,0
2009-03-20,47.524,48.989,46.476,46.999,135735,0
2009-03-23,48.883,54.85,48.883,54.85,71474,0
2009-03-24,53.279,55.688,51.501,52.338,119771,0
2009-03-25,54.639,57.571,49.511,51.082,222463,0
2009-03-26,53.593,53.909,51.501,51.709,160205,0
2009-03-27,51.501,51.501,50.454,50.663,50240,0
2009-03-30,49.092,50.872,47.942,50.557,61410,0
2009-03-31,52.338,54.012,51.709,52.338,124280,0
2009-04-01,52.338,57.466,51.501,57.152,58150,0
2009-04-02,60.292,64.062,60.292,62.91,153429,0
2009-04-03,65.84,66.678,63.538,65.736,86997,0
2009-04-06,64.062,64.375,62.282,63.746,109575,0
2009-04-07,63.224,65.63,61.864,64.689,203157,0
2009-04-08,68.563,72.435,67.514,70.969,168279,0
2009-04-09,74.216,76.307,68.457,69.504,191012,0
2009-04-13,70.132,71.074,68.771,70.237,74075,0
2009-04-14,70.237,72.332,68.667,69.818,170912,0
2009-04-15,68.98,71.493,68.771,71.388,246340,0
2009-04-16,72.121,72.959,69.923,72.539,92454,0
2009-04-17,71.912,72.645,70.761,71.388,67221,0
2009-04-20,68.039,68.142,64.899,66.155,199485,0
2009-04-21,65.736,74.216,61.34,71.074,130496,0
2009-04-22,68.563,71.912,68.457,70.655,136000,0
2009-04-23,71.807,73.168,70.132,72.959,63525,0
2009-04-24,76.727,82.798,75.992,81.961,304168,0
2009-04-27,82.694,85.52,81.018,81.542,119713,0
2009-04-28,79.343,83.321,78.505,82.066,95505,0
2009-04-29,84.682,94.522,84.682,93.791,284445,0
2009-04-30,95.78,97.03,90.438,90.543,171688,0
2009-05-01,89.496,94.944,87.929,93.685,71442,0
2009-05-04,95.252,103.31,95.252,102.8,207387,0
2009-05-05,107.92,108.13,97.558,99.336,158507,0
2009-05-06,102.27,102.27,95.569,99.76,153217,0
2009-05-07,99.96,101.95,95.252,96.616,136311,0
2009-05-08,101.33,103.31,95.675,103.31,140578,0
2009-05-11,98.5,99.55,97.03,97.347,79250,0
2009-05-12,99.442,99.86,93.685,94.522,97436,0
2009-05-13,89.073,89.179,86.044,86.986,150191,0
2009-05-14,85.937,90.438,85.205,89.496,118155,0
2009-05-15,90.13,90.754,85.624,86.044,100310,0
2009-05-18,89.496,92.955,89.073,92.321,195124,0
2009-05-19,95.358,103.31,94.838,100.17,160406,0
2009-05-20,103,105.09,96.088,97.03,153842,0
2009-05-21,92.955,94.522,90.024,91.908,144975,0
2009-05-22,94.099,94.838,91.071,94.099,68120,0
2009-05-26,90.024,97.972,89.918,97.769,109966,0
2009-05-27,101.54,102.48,94.31,96.194,276433,0
2009-05-28,98.183,99.125,92.216,97.136,176586,0
2009-05-29,99.65,99.86,94.416,94.733,247890,0
2009-06-01,97.664,99.125,96.511,97.972,166960,0
2009-06-02,92.321,92.955,90.024,91.908,190413,0
2009-06-03,89.073,89.496,83.845,84.159,182511,0
2009-06-04,84.054,89.813,84.054,89.707,166422,0
2009-06-05,92.11,92.321,86.775,88.554,102735,0
2009-06-08,86.356,90.024,86.356,89.179,119042,0
2009-06-09,90.649,90.649,87.508,89.179,80259,0
2009-06-10,90.332,90.543,87.718,89.179,109645,0
2009-06-11,88.035,92.532,86.356,90.86,112155,0
2009-06-12,90.13,92.013,89.179,90.966,108973,0
2009-06-15,90.024,91.908,85.31,86.044,197242,0
2009-06-16,87.718,87.929,84.369,84.891,89525,0
2009-06-17,82.38,84.473,80.704,83.425,88220,0
2009-06-18,82.798,86.148,82.169,84.682,67115,0
2009-06-19,87.193,87.824,85.415,85.624,71724,0
2009-06-22,83.321,83.321,78.505,78.925,93355,0
2009-06-23,78.925,79.971,77.041,78.612,79781,0
2009-06-24,81.228,82.903,78.925,80.809,179147,0
2009-06-25,81.542,86.148,81.124,85.415,174055,0
2009-06-26,87.403,87.403,84.263,84.788,108435,0
2009-06-29,85.729,86.775,84.263,86.462,51604,0
2009-06-30,88.237,88.448,84.054,86.356,77546,0
2009-07-01,89.073,90.332,87.824,88.448,81494,0
2009-07-02,86.252,88.871,85.102,88.237,65084,0
2009-07-06,87.193,91.485,86.986,91.274,90572,0
2009-07-07,91.071,91.802,88.448,88.66,79158,0
2009-07-08,88.66,89.918,84.473,86.252,141228,0
2009-07-09,88.871,88.871,83.74,87.3,50011,0
2009-07-10,84.054,89.073,83.321,88.554,76942,0
2009-07-13,89.285,89.707,86.148,88.66,88691,0
2009-07-14,90.543,90.966,87.929,89.39,98461,0
2009-07-15,91.908,97.136,91.379,96.405,107943,0
2009-07-16,96.405,102.16,96.3,101.85,190870,0
2009-07-17,101.95,106.66,101.95,104.78,115350,0
2009-07-20,110.64,114.52,110.01,114.52,187308,0
2009-07-21,114.93,118.17,112.52,117.34,149342,0
2009-07-22,115.67,119.45,115.24,116.81,193203,0
2009-07-23,117.04,126.55,116.61,125.08,176866,0
2009-07-24,126.24,129.79,123.72,129.38,194714,0
2009-07-27,131.15,136.18,129.99,136.07,208881,0
2009-07-28,135.03,135.77,128.86,131.27,190733,0
2009-07-29,127.09,128.34,124.77,126.02,105809,0
2009-07-30,130.73,133.77,129.26,132.74,124414,0
2009-07-31,132,134.82,131.59,134,129236,0
2009-08-03,138.49,140.06,133.15,134.61,162129,0
2009-08-04,132.84,137.65,131.36,136.81,129813,0
2009-08-05,136.07,138.49,132,138.06,100812,0
2009-08-06,138.17,138.37,128.65,130.22,103328,0
2009-08-07,134.1,134.39,128.55,131.05,115799,0
2009-08-10,130.42,131.05,127.49,129.59,58050,0
2009-08-11,128.22,129.38,125.29,128.65,91005,0
2009-08-12,130.42,132.52,129.38,131.46,185223,0
2009-08-13,135.03,139.32,132.1,139.32,115236,0
2009-08-14,139.43,139.53,133.66,137.65,143223,0
2009-08-17,129.9,133.36,128.12,130.85,153922,0
2009-08-18,130.73,139.11,130.73,138.91,107876,0
2009-08-19,135.13,143.2,134.51,142.46,179822,0
2009-08-20,140.06,146.85,140.06,146.44,114300,0
2009-08-21,149.37,162.15,148.12,161.3,233815,0
2009-08-24,166.96,169.16,160.68,161.93,187048,0
2009-08-25,159.84,163.51,157.42,158.26,249849,0
2009-08-26,157.23,166.96,154.72,166.13,222819,0
2009-08-27,165.39,165.39,158.6,160.89,438181,0
2009-08-28,161.3,162.88,157.52,158.26,98355,0
2009-08-31,156.28,156.7,152.31,153.35,110618,0
2009-09-01,150.51,153.98,144.34,145.08,266491,0
2009-09-02,135.65,139.94,135.03,138.17,252104,0
2009-09-03,140.57,142.56,138.91,142.25,170676,0
2009-09-04,145.82,152.72,140.17,152.09,136727,0
2009-09-08,157.42,160.15,155.65,159.42,119691,0
2009-09-09,159.84,161.3,156.39,157.52,110273,0
2009-09-10,157.52,159.63,155.54,157.96,101700,0
2009-09-11,158.16,160.68,156.28,156.7,78003,0
2009-09-14,154.82,164.13,154.29,163.69,124996,0
2009-09-15,163.51,168.43,163.18,167.7,153045,0
2009-09-16,169.16,173.24,168.01,172.18,108857,0
2009-09-17,170.83,172.81,166.01,167.16,110645,0
2009-09-18,169.57,170.6,166.23,167.37,129616,0
2009-09-21,163.61,164.87,161.3,162.56,97036,0
2009-09-22,166.75,167.47,162.66,166.43,106362,0
2009-09-23,166.01,166.96,157.96,158.49,211701,0
2009-09-24,159.22,160.99,151.99,154.39,170101,0
2009-09-25,155.76,157.01,154.19,156.59,123840,0
2009-09-28,160.37,162.77,159.84,162.66,109499,0
2009-09-29,163.4,164.54,158.26,158.89,134686,0
2009-09-30,161.3,162.88,155.65,158.89,145742,0
2009-10-01,157.63,157.63,148.63,149.06,170059,0
2009-10-02,145.29,158.89,144.14,157.96,437678,0
2009-10-05,158.89,160.99,157.52,160.56,251268,0
2009-10-06,161.93,165.39,158.6,163.4,249357,0
2009-10-07,161.73,166.33,160.78,163.81,208753,0
2009-10-08,165.6,169.16,164.77,168.21,187352,0
2009-10-09,167.37,170.6,164.33,166.43,136813,0
2009-10-12,166.43,175.85,166.43,171.04,145717,0
2009-10-13,170.52,182.02,170.3,181.29,341972,0
2009-10-14,188.19,196.9,187.47,191.56,428357,0
2009-10-15,188.74,192.81,186.74,189.26,150191,0
2009-10-16,186.53,193.44,186,187.56,178238,0
2009-10-19,188.82,191.45,187.56,189.55,187311,0
2009-10-20,184.23,185.28,168.01,182.25,496732,0
2009-10-21,181.51,189.77,180.66,184.02,221088,0
2009-10-22,186.31,189.37,180.45,185.06,151122,0
2009-10-23,185.38,188.82,177.95,181.39,137831,0
2009-10-26,183.38,190.83,177.95,179.63,253962,0
2009-10-27,177.95,179.63,168.63,169.79,293069,0
2009-10-28,161.51,163.51,148.95,151.46,540273,0
2009-10-29,158.37,166.85,156.7,163.61,240589,0
2009-10-30,166.75,166.96,151.77,155.87,267374,0
2009-11-02,159.22,160.06,149.58,156.06,144763,0
2009-11-03,152.09,161.82,149.68,157.12,172162,0
2009-11-04,161.82,164.24,158.26,160.37,247250,0
2009-11-05,163.69,169.57,163.69,168.63,209734,0
2009-11-06,170.52,174.38,169.16,170.6,172271,0
2009-11-09,174.8,179.72,173.66,177.42,180870,0
2009-11-10,176.69,179.09,172.92,177.11,134009,0
2009-11-11,180.99,183.18,173.44,177.52,188873,0
2009-11-12,177.95,178.99,168.01,172.81,291947,0
2009-11-13,171.25,177.95,168.63,176.69,219106,0
2009-11-16,179.52,182.97,178.99,180.36,258449,0
2009-11-17,180.88,182.02,175.34,180.04,140282,0
2009-11-18,180.25,182.76,173.44,176.06,151565,0
2009-11-19,173.13,176.26,166.75,175.34,144322,0
2009-11-20,174.61,176.26,169.47,174.61,120255,0
2009-11-23,177.21,184.12,177.21,183.38,342980,0
2009-11-24,176.06,176.26,172.18,173.97,478166,0
2009-11-25,176.26,176.37,174.28,175.74,258770,0
2009-11-27,167.07,172.41,162.66,170.6,129582,0
2009-11-30,172.18,177.42,170.3,176.37,328638,0
2009-12-01,180.36,180.56,175.54,176.8,349482,0
2009-12-02,177.73,180.04,172.92,176.69,317582,0
2009-12-03,179.63,187.27,178.78,183.18,469605,0
2009-12-04,186.74,188.42,179.83,184.33,372315,0
2009-12-07,182.97,184.33,179.63,180.36,226906,0
2009-12-08,177.95,180.88,171.99,174.28,272576,0
2009-12-09,175.12,176.9,171.25,175.34,221258,0
2009-12-10,175.74,177.32,171.25,172.3,127883,0
2009-12-11,172.3,176.8,171.45,172.41,246751,0
2009-12-14,174.18,175,169.16,174.28,179257,0
2009-12-15,169.36,171.04,167.7,169.16,179751,0
2009-12-16,170.42,171.78,167.07,170.2,184280,0
2009-12-17,163.51,164.13,157.75,159.63,204225,0
2009-12-18,159.11,162.36,157.75,161.51,160487,0
2009-12-21,164.03,164.24,158.68,159.52,110655,0
2009-12-22,160.68,163.51,159.94,163.18,140631,0
2009-12-23,164.03,167.37,163.3,166.85,140940,0
2009-12-24,168.32,171.45,166.96,169.47,37570,0
2009-12-28,167.8,168.83,165.9,167.16,98166,0
2009-12-29,166.85,168.01,166.01,167.16,89204,0
2009-12-30,168.21,170.83,166.96,170.09,108831,0
2009-12-31,171.78,173.44,167.7,169.36,98257,0
2010-01-04,171.68,173.44,170.6,171.25,112046,0
2010-01-05,169.79,171.04,166.01,168.63,158900,0
2010-01-06,168.21,170.83,166.33,166.75,185571,0
2010-01-07,167.7,168.73,161.82,162.15,223311,0
2010-01-08,164.03,165.8,162.56,163.92,170682,0
2010-01-11,164.13,164.54,158.16,159.94,172410,0
2010-01-12,161.3,163.3,158.89,161.19,163802,0
2010-01-13,162.36,163.08,157.96,159.94,133138,0
2010-01-14,159.94,162.88,155.87,156.59,163643,0
2010-01-15,158.05,158.05,153.87,158.05,186764,0
2010-01-19,155.02,158.6,154.08,157.96,206987,0
2010-01-20,153.03,153.25,147.58,150.84,205649,0
2010-01-21,148.95,149.79,141.51,142.36,265002,0
2010-01-22,140.57,146.96,139.11,140.68,159693,0
2010-01-25,141.1,143.41,136.18,138.27,164943,0
2010-01-26,137.33,144.23,136.6,139.75,187579,0
2010-01-27,141.01,141.41,137.33,140.17,201341,0
2010-01-28,142.46,142.67,135.65,138.8,138612,0
2010-01-29,140.06,141.73,133.46,134.51,166607,0
2010-02-01,136.5,143.82,136.39,143.51,174379,0
2010-02-02,144.67,149.88,144.67,149.37,157973,0
2010-02-03,146.34,149.06,145.4,148.21,136220,0
2010-02-04,144.56,145.4,134.92,135.56,191658,0
2010-02-05,134.92,135.56,126.86,133.15,454696,0
2010-02-08,135.13,139.01,133.56,134.1,283976,0
2010-02-09,138.17,145.6,135.65,144.23,406206,0
2010-02-10,145.08,151.14,143.71,150.32,504545,0
2010-02-11,150.51,156.59,149.27,155.65,329010,0
2010-02-12,149.79,154.19,148.55,153.98,165008,0
2010-02-16,156.9,158.26,154.72,157.86,104255,0
2010-02-17,160.15,162.15,155.45,158.05,197300,0
2010-02-18,156.9,161.51,156.9,158.89,122676,0
2010-02-19,158.05,163.3,157.42,161.41,234461,0
2010-02-22,164.33,164.87,160.06,160.89,187995,0
2010-02-23,159.73,161.82,154.49,155.96,199694,0
2010-02-24,157.96,160.68,155.02,156.9,168792,0
2010-02-25,150.51,158.16,150.22,157.63,168865,0
2010-02-26,159.11,161.82,155.45,160.78,142179,0
2010-03-01,162.88,166.33,161.93,164.43,105887,0
2010-03-02,167.8,169.05,166.43,167.37,133150,0
2010-03-03,168.32,170.94,164.43,167.37,113864,0
2010-03-04,168.63,169.68,161.1,162.24,100013,0
2010-03-05,165.5,168.1,164.87,167.37,128435,0
2010-03-08,167.37,168.63,163.69,165.07,194308,0
2010-03-09,164.97,167.16,164.87,166.43,135394,0
2010-03-10,167.8,172.3,166.85,170.42,111542,0
2010-03-11,170.3,172.71,167.47,169.79,99002,0
2010-03-12,168.73,169.36,162.24,162.77,121667,0
2010-03-15,161.41,162.97,155.33,157.63,163392,0
2010-03-16,159.84,162.56,157.63,162.45,117175,0
2010-03-17,163.08,163.81,156.18,157.01,109958,0
2010-03-18,156.7,159.94,154.72,155.23,149139,0
2010-03-19,156.49,157.52,150.22,151.25,163091,0
2010-03-22,147.07,152.51,144.67,151.99,153499,0
2010-03-23,151.88,155.87,145.49,154.82,379937,0
2010-03-24,150.73,154.19,149.06,149.58,819953,0
2010-03-25,152.31,153.98,147.91,148.75,209230,0
2010-03-26,151.05,151.35,147.07,148.01,260046,0
2010-03-29,149.27,151.35,142.36,144.97,337539,0
2010-03-30,147.38,148.01,142.98,143.51,247119,0
2010-03-31,143.08,146.55,142.36,143.82,410465,0
2010-04-01,148.85,150.51,146.75,149.88,206966,0
2010-04-05,151.14,154.08,150.73,153.13,294870,0
2010-04-06,151.05,154.82,149.79,150.32,200341,0
2010-04-07,150.73,152.51,145.92,147.47,180549,0
2010-04-08,148.01,149.37,146.11,148.55,145631,0
2010-04-09,149.88,151.05,146.44,147.29,123320,0
2010-04-12,147.38,148.55,146.55,147.7,129583,0
2010-04-13,148.21,148.95,145.7,148.75,134969,0
2010-04-14,150.73,150.73,146.44,148.75,142109,0
2010-04-15,148.85,149.88,145.92,147.29,142335,0
2010-04-16,146.03,146.75,140.17,142.46,146907,0
2010-04-19,139.75,143.61,138.37,142.15,180382,0
2010-04-20,144.34,145.29,142.25,145.08,124850,0
2010-04-21,144.97,146.34,141.94,145.49,149655,0
2010-04-22,143.94,146.23,142.36,145.92,113463,0
2010-04-23,146.34,148.32,143.71,145.92,124931,0
2010-04-26,146.03,148.42,145.18,145.92,129234,0
2010-04-27,143.94,148.32,141.51,142.04,205914,0
2010-04-28,142.98,143.94,139.21,141.51,111441,0
2010-04-29,144.23,146.55,143.08,144.97,123904,0
2010-04-30,144.77,146.55,143.3,144.67,129004,0
2010-05-03,147.47,152.94,146.96,151.99,165820,0
2010-05-04,149.68,149.68,144.14,145.6,221289,0
2010-05-05,142.98,144.34,137.44,140.27,279982,0
2010-05-06,136.91,141.51,121.43,132.84,478933,0
2010-05-07,130.12,134.1,124.34,127.28,388160,0
2010-05-10,142.04,142.04,134.73,140.46,185109,0
2010-05-11,136.91,142.77,135.45,139.21,143462,0
2010-05-12,142.25,144.97,141.2,143.51,112933,0
2010-05-13,138.17,138.37,134.82,135.13,604364,0
2010-05-14,132.41,132.84,122.25,125.19,471406,0
2010-05-17,125.29,126.98,116.4,119.34,367728,0
2010-05-18,122.58,124.25,114.2,115.15,393080,0
2010-05-19,109.91,114.72,108.34,113.37,268274,0
2010-05-20,108.13,119.34,105.09,115.97,461186,0
2010-05-21,114.52,125.72,114.1,125.08,696455,0
2010-05-24,123.62,127.18,119.11,119.11,279156,0
2010-05-25,112,118.6,109.39,117.97,293451,0
2010-05-26,121,124.05,116.4,118.29,268135,0
2010-05-27,125.39,127.39,122.16,127.28,156130,0
2010-05-28,126.35,128.86,123.42,124.56,132514,0
2010-06-01,124.34,127.28,121.1,121.1,195987,0
2010-06-02,122.58,126.55,122.25,126.13,217425,0
2010-06-03,128.22,128.65,119.54,123.72,120331,0
2010-06-04,122.25,123.82,118.81,119.22,220793,0
2010-06-07,119.96,121.84,117.24,117.34,303592,0
2010-06-08,119.65,122.58,118.39,122.25,363463,0
2010-06-09,124.77,126.75,120.69,121.53,255250,0
2010-06-10,124.56,127.6,123.95,127.09,247841,0
2010-06-11,126.02,132.84,125.08,132.52,212923,0
2010-06-14,133.89,138.17,132.3,132.41,225387,0
2010-06-15,135.45,137.13,133.66,136.81,132348,0
2010-06-16,134.73,138.8,134,135.45,211622,0
2010-06-17,136.5,137.33,132.52,135.98,152110,0
2010-06-18,136.6,138.06,135.65,136.29,165163,0
2010-06-21,139.11,140.57,135.13,136.39,141708,0
2010-06-22,137.13,141.3,136.6,139.21,283838,0
2010-06-23,137.44,137.54,133.66,136.5,175975,0
2010-06-24,136.39,136.6,133.03,134.92,130241,0
2010-06-25,134.73,136.7,132.74,136.07,96335,0
2010-06-28,135.03,136.07,133.56,134.39,132746,0
2010-06-29,129.7,129.7,124.68,125.08,232003,0
2010-06-30,125.56,128.99,125.45,126.73,330616,0
2010-07-01,125.82,127.83,122.35,127.09,229074,0
2010-07-02,128.86,130.22,125.93,128.12,141814,0
2010-07-06,133.26,136.81,132.3,134.61,383189,0
2010-07-07,136.39,142.89,135.87,142.36,317111,0
2010-07-08,142.15,142.56,139.32,142.36,309177,0
2010-07-09,140.27,143.82,137.33,143.3,101104,0
2010-07-12,143.2,143.82,140.79,141.64,136805,0
2010-07-13,144.34,145.7,142.67,144.45,137708,0
2010-07-14,143.2,146.85,141.41,146.55,208710,0
2010-07-15,149.79,151.25,147.81,149.68,302797,0
2010-07-16,148.55,148.55,142.98,143.41,249231,0
2010-07-19,146.23,147.91,143.41,146.65,288385,0
2010-07-20,144.87,149.48,144.03,149.48,418506,0
2010-07-21,150.22,150.95,144.97,148.01,261221,0
2010-07-22,150.22,152.72,149.48,152.61,281086,0
2010-07-23,151.35,155.54,149.99,155.54,199405,0
2010-07-26,154.61,156.18,152.51,154.19,151858,0
2010-07-27,155.45,156.49,150.73,152.4,120738,0
2010-07-28,152.61,154.92,151.35,153.25,203850,0
2010-07-29,155.45,158.05,152.72,155.96,229825,0
2010-07-30,154.92,158.89,154.29,158.49,221481,0
2010-08-02,160.15,164.66,159.11,164.24,233248,0
2010-08-03,161.82,161.82,155.65,156.9,223786,0
2010-08-04,157.42,158.49,153.77,154.39,167558,0
2010-08-05,153.98,154.49,150.32,151.46,103995,0
2010-08-06,150.42,151.58,146.65,149.16,172218,0
2010-08-09,151.88,152.4,149.48,150.22,106155,0
2010-08-10,147.81,149.99,146.55,148.21,201557,0
2010-08-11,146.03,146.34,143.82,144.97,181298,0
2010-08-12,141.94,144.67,141.01,141.3,159688,0
2010-08-13,142.56,144.45,140.68,141.2,154312,0
2010-08-16,142.77,145.29,141.73,144.56,130347,0
2010-08-17,146.11,148.12,145.92,146.44,192775,0
2010-08-18,146.65,149.99,145.49,148.55,186662,0
2010-08-19,149.58,149.58,145.92,146.96,255666,0
2010-08-20,144.45,146.44,143.41,145.7,160886,0
2010-08-23,146.55,147.91,144.56,145.08,126312,0
2010-08-24,142.46,144.14,139.53,142.67,140509,0
2010-08-25,140.9,142.04,139.32,141.94,148429,0
2010-08-26,143.41,143.61,138.49,138.7,170173,0
2010-08-27,139.32,144.97,137.86,144.67,133373,0
2010-08-30,143.41,144.34,140.17,140.46,73903,0
2010-08-31,140.76,144.29,139.59,144.19,129811,0
2010-09-01,145.7,151.35,145.7,148.63,147204,0
2010-09-02,148.63,150.22,147.47,149.58,93895,0
2010-09-03,151.77,152.31,148.95,149.48,112847,0
2010-09-07,147.7,149.16,146.11,147.58,58839,0
2010-09-08,148.55,151.25,148.12,149.99,146090,0
2010-09-09,152.72,153.56,149.79,153.03,170541,0
2010-09-10,153.66,154.82,152.61,153.87,72762,0
2010-09-13,156.9,159.73,155.33,159.73,139097,0
2010-09-14,159.32,162.56,157.96,160.99,212230,0
2010-09-15,159.32,160.99,157.42,160.15,140940,0
2010-09-16,160.56,160.89,158.37,159.84,129198,0
2010-09-17,158.78,161.1,153.35,160.78,371290,0
2010-09-20,159.22,161.1,157.75,160.99,162580,0
2010-09-21,160.37,160.99,157.96,160.15,151499,0
2010-09-22,160.78,162.24,159.22,161.3,120979,0
2010-09-23,160.47,165.17,159.52,162.56,222165,0
2010-09-24,165.07,166.64,160.56,162.04,277530,0
2010-09-27,160.89,165.17,160.78,163.51,235980,0
2010-09-28,165.07,167.47,162.56,167.37,329462,0
2010-09-29,166.33,168.1,162.56,163.08,379324,0
2010-09-30,161.82,162.97,158.6,162.15,249148,0
2010-10-01,165.9,172.07,165.6,171.04,370929,0
2010-10-04,170.52,174.38,170.52,173.04,181033,0
2010-10-05,175,180.88,174.49,180.25,297291,0
2010-10-06,179.21,180.25,175.34,176.48,211126,0
2010-10-07,176.9,177.52,170.52,175.54,210261,0
2010-10-08,177.21,179.32,174.8,177.95,133890,0
2010-10-11,179.52,179.63,175.64,176.26,144674,0
2010-10-12,174.08,176.06,172.41,175.85,149488,0
2010-10-13,181.51,190.92,179.21,190.4,373236,0
2010-10-14,186.95,188.82,184.97,187.47,294320,0
2010-10-15,185.9,186.64,182.97,185.9,197249,0
2010-10-18,186.11,186.64,182.76,184.12,228521,0
2010-10-19,176.06,180.88,173.87,174.8,378682,0
2010-10-20,174.92,182.76,174.28,178.68,244560,0
2010-10-21,175.74,178.99,169.47,172.61,255985,0
2010-10-22,175.44,176.06,167.7,168.83,222302,0
2010-10-25,170.83,172.61,167.58,170.42,185944,0
2010-10-26,169.16,170.52,167.47,169.27,188627,0
2010-10-27,169.27,173.35,169.16,173.35,193336,0
2010-10-28,175.12,175.34,171.68,172.5,141179,0
2010-10-29,172.87,176.09,172.77,175.75,133622,0
2010-11-01,177.42,180.25,174.49,175.74,172289,0
2010-11-02,179.72,183.49,178.16,183.09,135293,0
2010-11-03,180.45,180.45,176.18,178.99,290061,0
2010-11-04,181.29,186.64,180.99,186.11,157282,0
2010-11-05,186,188,185.28,187.47,206768,0
2010-11-08,182.76,184.43,180.25,183.09,212618,0
2010-11-09,179.41,180.56,169.36,170.3,322559,0
2010-11-10,165.8,168.73,161.3,168.43,368012,0
2010-11-11,166.43,171.25,166.43,171.15,187596,0
2010-11-12,166.13,168.32,162.04,164.43,200739,0
2010-11-15,165.9,167.47,163.4,163.92,91332,0
2010-11-16,161.3,162.45,157.12,159.42,198987,0
2010-11-17,161.51,166.13,158.68,159.94,288294,0
2010-11-18,163.92,166.43,162.24,162.77,143607,0
2010-11-19,163.3,163.3,159.32,160.25,265203,0
2010-11-22,157.12,157.96,151.77,156.28,289531,0
2010-11-23,150.11,150.51,145.6,148.85,390555,0
2010-11-24,152.09,155.23,152.09,154.72,363246,0
2010-11-26,151.46,153.98,149.88,150.51,133959,0
2010-11-29,148.32,148.63,144.56,146.34,362955,0
2010-11-30,146.33,150.49,144.94,150.29,355290,0
2010-12-01,154.29,154.72,151.14,153.46,157383,0
2010-12-02,154.19,156.28,152.82,153.56,141297,0
2010-12-03,153.25,155.54,151.77,152.82,113912,0
2010-12-06,150.22,151.05,148.32,150.22,212050,0
2010-12-07,154.08,155.13,149.68,150.42,190942,0
2010-12-08,149.16,149.58,141.2,142.77,256066,0
2010-12-09,144.14,144.23,141.41,142.89,202847,0
2010-12-10,145.6,145.82,141.84,143.41,154666,0
2010-12-13,147.38,149.27,145.49,147.91,194409,0
2010-12-14,147.38,148.21,144.77,145.6,127456,0
2010-12-15,143.71,146.96,139.75,140.9,260230,0
2010-12-16,139.43,140.17,136.39,139.75,418090,0
2010-12-17,138.7,141.84,137.96,141.84,230898,0
2010-12-20,140.38,141.1,136.81,137.33,257401,0
2010-12-21,140.79,145.08,139.64,144.34,339129,0
2010-12-22,142.89,145.82,142.46,144.67,185403,0
2010-12-23,143.51,145.82,143.41,145.49,96633,0
2010-12-27,143.2,145.18,142.67,145.08,110448,0
2010-12-28,144.87,145.82,143.94,144.97,95912,0
2010-12-29,147.19,152.43,147.19,151.25,233434,0
2010-12-30,152.53,154.04,151.58,153.18,176545,0
2010-12-31,151.35,152.23,149.65,152.12,63108,0
2011-01-03,157.01,158.78,156.18,156.59,169187,0
2011-01-04,155.96,156.18,149.79,152.2,152219,0
2011-01-05,150.32,153.46,149.99,151.46,204611,0
2011-01-06,151.68,151.88,148.42,150.22,141384,0
2011-01-07,149.88,150.11,144.87,146.23,208927,0
2011-01-10,144.34,145.49,142.67,145.08,195997,0
2011-01-11,146.44,147.58,145.08,147.18,247009,0
2011-01-12,147.81,149.06,146.55,148.75,179204,0
2011-01-13,148.85,149.79,144.67,145.82,169916,0
2011-01-14,143.71,145.18,142.15,143.61,175669,0
2011-01-18,143.08,145.82,142.36,145.4,226747,0
2011-01-19,145.18,146.11,143.2,144.34,136793,0
2011-01-20,143.41,144.77,142.36,142.89,198114,0
2011-01-21,144.34,144.97,141.1,141.94,150510,0
2011-01-24,142.56,144.87,141.3,143.08,123060,0
2011-01-25,143.08,144.03,140.06,143.2,90259,0
2011-01-26,142.46,142.56,137.54,140.17,454068,0
2011-01-27,137.24,138.37,133.46,134.39,383331,0
2011-01-28,134.39,135.03,128.75,131.27,230728,0
2011-01-31,132.3,132.84,129.52,131.01,189761,0
2011-02-01,131.89,135.45,131.89,134.29,282568,0
2011-02-02,133.36,134,128.44,129.38,258222,0
2011-02-03,130.22,130.73,126.86,128.86,170485,0
2011-02-04,126.45,127.09,123.72,126.02,235275,0
2011-02-07,124.05,128.01,124.05,126.24,212799,0
2011-02-08,129.38,130.53,127.49,129.79,280750,0
2011-02-09,127.39,128.01,125.39,127.39,287996,0
2011-02-10,125.62,128.12,124.34,125.93,276153,0
2011-02-11,125.93,132,124.25,131.68,326979,0
2011-02-14,131.79,135.24,131.59,133.66,222079,0
2011-02-15,133.77,134.39,131.36,132.2,158617,0
2011-02-16,131.46,133.36,130.33,133.36,165452,0
2011-02-18,136.29,137.54,134.29,137.13,168290,0
2011-02-22,129.17,131.68,126.65,130.95,697829,0
2011-02-23,130.53,131.79,126.86,131.46,284776,0
2011-02-24,130.53,136.07,129.26,135.87,304729,0
2011-02-25,137.44,138.7,133.15,133.89,262804,0
2011-02-28,134.86,135.31,125.67,132.2,363703,0
2011-03-01,130.64,131.36,127.18,127.83,501228,0
2011-03-02,126.13,129.48,125.72,128.44,237951,0
2011-03-03,130.64,132.52,128.96,132,290031,0
2011-03-04,130.95,131.89,129.26,131.79,199545,0
2011-03-07,130.42,130.42,128.44,128.75,136567,0
2011-03-08,128.86,133.26,128.44,131.46,132633,0
2011-03-09,130.42,132.84,128.75,129.26,192393,0
2011-03-10,127.91,131.15,125.82,128.55,180233,0
2011-03-11,129.48,133.46,128.55,131.68,227623,0
2011-03-14,129.79,131.46,127.39,130.95,302321,0
2011-03-15,125.39,131.59,125.08,130.73,253431,0
2011-03-16,131.79,135.56,129.79,130.22,301620,0
2011-03-17,133.57,134.55,129.2,129.41,204944,0
2011-03-18,130.64,133.15,130.33,131.46,180239,0
2011-03-21,133.89,134,128.75,129.17,173355,0
2011-03-22,129.38,133.46,129.26,133.15,185985,0
2011-03-23,132.92,136.91,131.79,135.98,220808,0
2011-03-24,135.56,136.07,132.63,132.84,268910,0
2011-03-25,133.15,135.24,132.2,132.41,141066,0
2011-03-28,132.52,132.92,128.96,129.7,159138,0
2011-03-29,130.12,131.36,128.65,129.17,305119,0
2011-03-30,130.73,133.56,129.79,132,227358,0
2011-03-31,132.94,134.86,132.74,134.45,187679,0
2011-04-01,136.6,141.64,135.87,140.79,391443,0
2011-04-04,142.46,144.23,142.04,142.36,305834,0
2011-04-05,142.26,149.54,140.88,149.22,566290,0
2011-04-06,149.99,150.95,146.75,147.07,724913,0
2011-04-07,147.39,152.43,147.07,151.79,312703,0
2011-04-08,154.04,154.56,148.48,149.22,446347,0
2011-04-11,150.84,151.46,144.23,144.56,300122,0
2011-04-12,143.44,143.44,138.2,139.59,387577,0
2011-04-13,140.9,141.41,137.33,139.11,204130,0
2011-04-14,137.96,137.96,135.13,135.87,338422,0
2011-04-15,136.59,137.13,131.66,133.8,527497,0
2011-04-18,132.94,133.39,130.37,131.56,186350,0
2011-04-19,132.4,136.26,132.4,136.26,234128,0
2011-04-20,140.01,140.65,135.84,136.47,275337,0
2011-04-21,136.8,137.66,134.03,135.73,151453,0
2011-04-25,135.77,136.6,134.82,135.24,258535,0
2011-04-26,135.31,136.47,134.34,135.51,291104,0
2011-04-27,135.62,136.15,131.88,132.63,255783,0
2011-04-28,131.44,131.66,127.06,128.46,443574,0
2011-04-29,129.52,131.66,128.99,129.41,251353,0
2011-05-02,129.96,130.05,125.56,125.77,443795,0
2011-05-03,123.31,125.45,121.29,122.04,523820,0
2011-05-04,122.67,123.85,117.21,117.96,486396,0
2011-05-05,117.75,120.11,116.13,117,420762,0
2011-05-06,120.75,121.7,117.11,119.14,397052,0
2011-05-09,119.69,120.65,115.07,115.72,503893,0
2011-05-10,113.67,120.32,112.29,119.25,896188,0
2011-05-11,119.89,120.11,113.89,115.94,336989,0
2011-05-12,116.46,120.52,114,118.39,599924,0
2011-05-13,120.11,120.21,114.21,115.07,543939,0
2011-05-16,114,116.67,112.82,113.89,348734,0
2011-05-17,113.57,116.13,112.4,115.61,431502,0
2011-05-18,116.02,117,112.82,114,358634,0
2011-05-19,114.21,114.64,110.14,110.89,447225,0
2011-05-20,110.05,113.57,108.65,110.79,238059,0
2011-05-23,108.54,109.83,107.9,108.65,270869,0
2011-05-24,109.29,109.83,108.33,108.75,299821,0
2011-05-25,108.75,112.19,108.54,110.36,430858,0
2011-05-26,111.1,113.04,110.79,112.5,552908,0
2011-05-27,113.15,114.96,112.29,113.46,371965,0
2011-05-31,116.36,118.5,113.89,118.17,504911,0
2011-06-01,117.85,117.96,112.29,112.4,561178,0
2011-06-02,112.61,114.21,111.86,113.67,265645,0
2011-06-03,113.46,117.54,113.46,116.13,562026,0
2011-06-06,116.46,116.9,112.07,112.5,427350,0
2011-06-07,113.46,115.5,113.25,113.46,250953,0
2011-06-08,113.8,114.64,111.65,113.36,429980,0
2011-06-09,113.89,115.39,113.46,114.32,562180,0
2011-06-10,114.55,115.07,109.92,111.43,409241,0
2011-06-13,111.21,112.61,109.19,109.5,198951,0
2011-06-14,111.01,111.43,108.01,108.44,303820,0
2011-06-15,106.94,107.79,104.26,104.9,275401,0
2011-06-16,104.79,105.97,100.19,101.37,592029,0
2011-06-17,103.4,103.83,101.05,101.16,404007,0
2011-06-20,101.69,103.83,101.16,101.8,224023,0
2011-06-21,102.87,103.3,101.05,101.37,220233,0
2011-06-22,101.58,101.69,99.87,100.41,498050,0
2011-06-23,99.98,101.05,96.977,98.482,312148,0
2011-06-24,99.98,100.3,97.734,98.368,312633,0
2011-06-27,98.262,99.98,97.62,99.019,221647,0
2011-06-28,99.87,102.76,99.87,102.65,340917,0
2011-06-29,103.3,104.26,101.58,102.44,323903,0
2011-06-30,102.76,103.3,100.08,101.26,314446,0
2011-07-01,100.3,102.55,98.799,101.05,415010,0
2011-07-05,101.26,102.01,99.231,99.65,390757,0
2011-07-06,98.799,99.336,97.303,97.62,243883,0
2011-07-07,98.588,99.442,97.303,97.84,217366,0
2011-07-08,96.766,97.303,93.985,95.05,396039,0
2011-07-11,92.805,93.131,89.813,89.918,381327,0
2011-07-12,89.918,92.594,89.918,90.235,293005,0
2011-07-13,90.983,93.553,90.341,92.7,359032,0
2011-07-14,92.911,93.131,89.918,90.235,427397,0
2011-07-15,90.983,91.731,89.381,89.813,296410,0
2011-07-18,88.633,89.813,87.771,88.633,222913,0
2011-07-19,89.813,91.52,89.813,91.309,243600,0
2011-07-20,92.911,97.303,92.594,96.977,405431,0
2011-07-21,100.19,104.36,98.262,103.94,548278,0
2011-07-22,105.44,106.72,103.19,105.65,463922,0
2011-07-25,103.4,105.76,101.58,102.01,375623,0
2011-07-26,102.01,102.65,99.55,101.69,226100,0
2011-07-27,101.05,101.58,95.692,97.514,328861,0
2011-07-28,97.092,101.69,96.977,97.514,232649,0
2011-07-29,97.303,103.94,96.66,102.44,355101,0
2011-08-01,105.22,105.54,98.262,100.41,406236,0
2011-08-02,99.231,101.69,96.872,98.051,442714,0
2011-08-03,97.409,98.262,93.985,97.092,576100,0
2011-08-04,94.838,95.587,89.487,89.813,584733,0
2011-08-05,91.731,94.522,87.454,92.057,570996,0
2011-08-08,87.454,89.276,80.39,83.493,662101,0
2011-08-09,85.42,89.17,79.961,88.95,437280,0
2011-08-10,87.347,93.773,84.243,89.698,645506,0
2011-08-11,94.09,98.588,89.381,96.766,565726,0
2011-08-12,92.805,92.805,87.454,91.309,847110,0
2011-08-15,92.805,99.55,92.163,98.368,261946,0
2011-08-16,97.734,97.84,94.407,96.66,325004,0
2011-08-17,96.977,99.125,94.407,97.62,338925,0
2011-08-18,92.911,93.659,91.203,93.342,432296,0
2011-08-19,92.911,96.335,92.488,93.017,323492,0
2011-08-22,95.05,95.912,92.057,93.985,191375,0
2011-08-23,94.196,97.945,92.594,97.303,311364,0
2011-08-24,95.481,99.019,93.985,96.124,203077,0
2011-08-25,95.481,95.692,92.057,93.879,206128,0
2011-08-26,93.342,96.018,90.772,94.733,222327,0
2011-08-29,96.229,98.799,95.27,98.262,278979,0
2011-08-30,98.157,101.8,97.197,101.16,325400,0
2011-08-31,102.33,102.65,99.98,100.83,318931,0
2011-09-01,105.87,108.44,105.22,106.18,875049,0
2011-09-02,103.4,104.26,99.87,101.05,220635,0
2011-09-06,95.375,99.442,93.342,99.019,310223,0
2011-09-07,102.76,103.51,99.125,103.09,154523,0
2011-09-08,103.3,105.12,101.05,102.65,220201,0
2011-09-09,99.125,99.231,93.773,94.09,305179,0
2011-09-12,90.235,93.553,88.422,91.731,322016,0
2011-09-13,92.911,93.448,89.17,89.918,306960,0
2011-09-14,90.024,90.666,85.635,88.845,340058,0
2011-09-15,90.772,91.626,88.308,89.918,366896,0
2011-09-16,90.878,90.878,88.528,89.056,171718,0
2011-09-19,85.849,85.849,83.387,84.349,207895,0
2011-09-20,83.173,83.6,77.392,77.5,376109,0
2011-09-21,76.536,77.178,72.254,72.36,377013,0
2011-09-22,67.009,68.508,64.438,66.581,480113,0
2011-09-23,66.901,69.578,66.259,68.829,282144,0
2011-09-26,68.936,70.22,65.725,69.47,217746,0
2011-09-27,71.719,72.788,70.007,70.755,419327,0
2011-09-28,69.792,71.398,67.009,67.437,254948,0
2011-09-29,68.188,68.293,65.296,67.65,292617,0
2011-09-30,65.617,66.045,60.8,61.763,302097,0
2011-10-03,60.266,62.406,57.482,57.589,323761,0
2011-10-04,57.268,62.406,56.947,62.086,448505,0
2011-10-05,61.228,62.619,59.943,61.549,243229,0
2011-10-06,62.406,64.868,61.763,64.653,450587,0
2011-10-07,65.082,65.402,61.228,62.086,273615,0
2011-10-10,63.69,64.976,63.048,64.226,185759,0
2011-10-11,64.333,67.865,64.333,66.259,214556,0
2011-10-12,67.973,71.289,66.795,69.792,252703,0
2011-10-13,69.042,72.254,67.437,72.254,415144,0
2011-10-14,72.788,74.609,71.289,73.967,334857,0
2011-10-17,71.826,72.683,68.615,68.936,230673,0
2011-10-18,68.508,74.073,67.544,73.109,288598,0
2011-10-19,73.538,75.251,73.003,74.181,303981,0
2011-10-20,73.432,73.647,69.256,71.184,237044,0
2011-10-21,72.039,74.181,70.969,72.897,231219,0
2011-10-24,73.538,78.356,73.324,78.356,256565,0
2011-10-25,76.536,76.643,73.647,73.752,298541,0
2011-10-26,75.251,76.857,73.324,76.536,340998,0
2011-10-27,79.961,84.885,79.319,83.708,419216,0
2011-10-28,83.064,86.704,82.851,85.313,281945,0
2011-10-31,82.422,82.422,79.532,79.64,258293,0
2011-11-01,74.929,77.07,73.324,75.466,368077,0
2011-11-02,78.997,81.353,76.321,77.5,223211,0
2011-11-03,78.142,78.462,76.215,77.285,241171,0
2011-11-04,76.536,78.997,75.894,78.356,231708,0
2011-11-07,79.532,80.39,77.5,79.319,188312,0
2011-11-08,79.64,80.71,78.142,80.39,200715,0
2011-11-09,76.857,76.857,72.683,73.324,408155,0
2011-11-10,75.251,75.358,73.003,73.859,259744,0
2011-11-11,75.358,78.356,75.358,78.249,135012,0
2011-11-14,75.999,76.643,74.396,75.144,189621,0
2011-11-15,75.251,76.108,72.254,72.788,219148,0
2011-11-16,70.649,70.755,66.474,66.901,806129,0
2011-11-17,66.474,66.795,61.014,62.191,559075,0
2011-11-18,63.156,63.368,60.479,61.336,617093,0
2011-11-21,59.408,62.834,59.408,61.549,511503,0
2011-11-22,61.657,64.011,61.336,62.513,371172,0
2011-11-23,60.8,61.228,58.981,60.479,498474,0
2011-11-25,61.228,62.406,59.838,60.479,161098,0
2011-11-28,63.69,64.226,60.266,61.014,546832,0
2011-11-29,60.479,61.871,59.943,61.122,406328,0
2011-11-30,63.797,64.547,60.8,64.438,990477,0
2011-12-01,65.617,68.4,65.617,67.544,661622,0
2011-12-02,68.079,68.829,65.617,66.259,323923,0
2011-12-05,67.33,68.508,66.367,67.116,298734,0
2011-12-06,66.152,67.009,64.653,66.045,341663,0
2011-12-07,65.725,66.259,64.438,65.51,244351,0
2011-12-08,63.797,63.797,60.587,61.122,410270,0
2011-12-09,61.549,63.156,61.336,63.048,163582,0
2011-12-12,60.587,60.587,59.089,60.372,359976,0
2011-12-13,61.014,61.549,56.947,57.803,515588,0
2011-12-14,57.054,58.338,56.518,56.947,191009,0
2011-12-15,58.338,58.553,57.268,57.375,177976,0
2011-12-16,58.659,59.089,57.268,58.445,313097,0
2011-12-19,57.054,57.16,50.417,50.631,531865,0
2011-12-20,49.775,50.846,49.133,49.988,630482,0
2011-12-21,50.311,50.952,48.49,49.667,698887,0
2011-12-22,49.133,50.202,48.812,48.812,441562,0
2011-12-23,48.918,49.562,48.168,49.348,181843,0
2011-12-27,49.348,49.988,48.705,48.918,178688,0
2011-12-28,49.026,49.026,46.991,47.419,267191,0
2011-12-29,48.277,48.812,46.028,46.777,427138,0
2011-12-30,47.206,49.562,46.991,49.239,191986,0
2012-01-03,53.308,55.234,53.308,54.379,742596,0
2012-01-04,53.629,53.949,52.345,52.559,280784,0
2012-01-05,51.487,51.701,49.882,50.202,153116,0
2012-01-06,51.06,51.167,49.348,49.988,236612,0
2012-01-09,51.916,52.879,51.487,51.701,517955,0
2012-01-10,55.02,55.556,53.308,53.521,488728,0
2012-01-11,53.521,53.949,52.665,53.308,512882,0
2012-01-12,53.308,53.415,52.345,53.094,211053,0
2012-01-13,50.952,51.701,49.348,49.667,473277,0
2012-01-17,51.808,53.308,51.273,52.986,655099,0
2012-01-18,52.879,54.057,52.45,53.415,447467,0
2012-01-19,53.521,54.057,52.022,52.022,432171,0
2012-01-20,52.559,52.559,51.487,52.345,330612,0
2012-01-23,52.345,52.45,51.487,51.916,377916,0
2012-01-24,50.846,51.596,50.097,50.952,360008,0
2012-01-25,52.45,54.592,50.846,54.164,299896,0
2012-01-26,54.484,55.769,53.842,54.913,584824,0
2012-01-27,54.913,55.661,54.592,55.448,293011,0
2012-01-30,53.949,55.234,53.521,54.807,281372,0
2012-01-31,58.659,60.693,57.16,58.018,834306,0
2012-02-01,62.619,64.976,61.871,62.619,954867,0
2012-02-02,65.402,67.009,64.547,66.367,829059,0
2012-02-03,65.617,65.939,62.834,64.011,811668,0
2012-02-06,63.262,65.187,62.941,63.477,308357,0
2012-02-07,64.118,65.939,63.797,65.402,544854,0
2012-02-08,65.402,65.617,64.011,64.438,388275,0
2012-02-09,64.547,65.082,63.262,63.69,357471,0
2012-02-10,61.871,62.513,61.122,61.871,283938,0
2012-02-13,63.477,64.333,62.728,64.333,372272,0
2012-02-14,64.226,64.547,61.657,62.941,272607,0
2012-02-15,65.187,67.009,63.477,64.761,394653,0
2012-02-16,65.725,67.33,65.51,67.33,267893,0
2012-02-17,67.116,67.222,66.045,66.901,227281,0
2012-02-21,67.65,72.575,67.222,69.792,411146,0
2012-02-22,67.973,68.615,65.187,65.402,380159,0
2012-02-23,65.831,65.939,63.262,64.118,295162,0
2012-02-24,64.761,65.617,64.118,64.653,194554,0
2012-02-27,63.797,64.761,63.477,64.226,249163,0
2012-02-28,64.547,64.868,64.011,64.547,119013,0
2012-02-29,61.549,62.191,59.089,59.408,580695,0
2012-03-01,59.408,60.8,59.408,60.479,280707,0
2012-03-02,60.693,62.086,59.943,61.657,293660,0
2012-03-05,62.941,63.156,61.871,61.978,253359,0
2012-03-06,60.8,61.122,59.089,59.408,182989,0
2012-03-07,59.838,61.657,59.408,61.657,193321,0
2012-03-08,62.513,63.477,61.763,63.156,276020,0
2012-03-09,62.728,63.69,62.299,62.513,212747,0
2012-03-12,61.549,63.156,60.587,61.763,234269,0
2012-03-13,62.086,63.368,61.014,63.368,157189,0
2012-03-14,63.156,63.477,61.336,61.978,142335,0
2012-03-15,61.657,61.871,60.8,61.014,148421,0
2012-03-16,61.336,61.657,60.051,60.266,170129,0
2012-03-19,59.838,60.908,59.623,60.051,112652,0
2012-03-20,58.23,59.729,57.268,59.089,117716,0
2012-03-21,59.089,59.194,57.803,58.124,106816,0
2012-03-22,57.268,57.803,55.448,55.661,223281,0
2012-03-23,56.09,57.054,55.128,56.305,331743,0
2012-03-26,56.84,57.375,56.09,56.731,274140,0
2012-03-27,55.769,56.947,55.769,55.983,184195,0
2012-03-28,55.02,55.234,52.986,53.521,223769,0
2012-03-29,52.236,52.45,50.737,52.022,335605,0
2012-03-30,52.13,52.345,50.202,50.524,217806,0
2012-04-02,47.527,48.598,46.886,47.848,735865,0
2012-04-03,47.419,47.954,46.564,47.741,414558,0
2012-04-04,47.099,49.348,46.886,49.239,398734,0
2012-04-05,49.026,49.667,47.848,48.383,200010,0
2012-04-09,46.028,48.383,46.028,48.063,172811,0
2012-04-10,47.206,47.419,46.457,46.671,184310,0
2012-04-11,47.099,47.314,46.136,46.242,212799,0
2012-04-12,46.242,48.383,46.028,48.168,197575,0
2012-04-13,47.206,47.314,46.349,46.349,142465,0
2012-04-16,46.564,46.671,45.387,45.708,218265,0
2012-04-17,45.922,46.777,45.708,46.349,241530,0
2012-04-18,46.136,47.314,46.028,46.349,218811,0
2012-04-19,46.136,46.349,44.852,45.065,244169,0
2012-04-20,45.493,45.922,43.994,44.208,233648,0
2012-04-23,42.496,42.709,41.211,41.64,299291,0
2012-04-24,40.997,43.245,40.997,42.709,203697,0
2012-04-25,43.566,44.423,42.496,42.818,145016,0
2012-04-26,42.818,43.138,41.532,42.924,144450,0
2012-04-27,42.818,42.924,40.569,40.89,156952,0
2012-04-30,40.356,40.461,39.07,39.392,192398,0
2012-05-01,39.177,40.569,39.177,40.141,85617,0
2012-05-02,39.713,40.356,39.07,39.928,204214,0
2012-05-03,40.569,43.566,40.356,43.031,342890,0
2012-05-04,43.994,44.638,40.89,41.96,341840,0
2012-05-07,41.211,44.102,41.211,43.353,210528,0
2012-05-08,42.389,42.604,41.105,41.426,149291,0
2012-05-09,40.997,41.532,39.82,40.997,246019,0
2012-05-10,41.211,41.317,39.177,39.713,278176,0
2012-05-11,38.642,40.569,38.321,40.247,267259,0
2012-05-14,40.89,40.997,39.177,39.285,325198,0
2012-05-15,39.07,39.177,35.646,35.858,313479,0
2012-05-16,36.93,37.037,33.718,33.718,841375,0
2012-05-17,33.718,34.147,31.792,32.007,314233,0
2012-05-18,31.471,32.22,30.508,31.577,314742,0
2012-05-21,31.471,31.577,29.115,29.972,754416,0
2012-05-22,29.758,30.294,26.975,27.081,398388,0
2012-05-23,27.403,27.725,25.69,27.51,349775,0
2012-05-24,27.831,28.795,26.012,28.58,433422,0
2012-05-25,28.9,30.294,28.26,29.329,399061,0
2012-05-29,30.079,30.079,28.046,28.474,240413,0
2012-05-30,26.654,27.725,26.226,26.654,195444,0
2012-05-31,26.332,27.296,25.262,26.654,344575,0
2012-06-01,26.012,26.332,24.727,24.835,230323,0
2012-06-04,24.727,24.941,23.442,23.55,203129,0
2012-06-05,23.655,24.192,22.801,23.121,160979,0
2012-06-06,23.015,23.765,21.944,22.157,384100,0
2012-06-07,22.157,24.835,22.157,24.192,267156,0
2012-06-08,23.765,26.012,23.228,25.69,373348,0
2012-06-11,28.26,29.223,27.296,27.831,385100,0
2012-06-12,28.366,28.58,26.226,27.938,335761,0
2012-06-13,27.296,28.9,26.975,28.26,186966,0
2012-06-14,28.366,31.258,28.26,30.399,376825,0
2012-06-15,30.935,31.686,30.079,31.363,376472,0
2012-06-18,30.935,32.22,30.508,31.792,192156,0
2012-06-19,31.258,32.113,30.935,31.898,158529,0
2012-06-20,31.792,32.113,31.148,31.792,153104,0
2012-06-21,31.792,31.792,30.079,30.294,348908,0
2012-06-22,30.614,30.935,29.329,29.329,344554,0
2012-06-25,28.474,28.688,27.51,27.616,145756,0
2012-06-26,26.866,28.046,26.866,27.51,217193,0
2012-06-27,27.081,27.403,25.584,25.904,160050,0
2012-06-28,24.727,26.117,24.192,24.941,224107,0
2012-06-29,26.226,27.51,26.117,27.189,128203,0
2012-07-02,27.081,27.616,26.546,26.654,114274,0
2012-07-03,26.761,27.296,26.546,27.296,69279,0
2012-07-05,27.189,27.725,26.332,27.189,135769,0
2012-07-06,26.332,26.439,25.155,25.369,112017,0
2012-07-09,25.155,25.369,24.192,24.835,63734,0
2012-07-10,26.761,27.081,25.477,25.69,117945,0
2012-07-11,26.012,26.439,24.62,24.835,110626,0
2012-07-12,23.765,24.513,23.55,23.978,128036,0
2012-07-13,24.406,24.835,24.192,24.406,264850,0
2012-07-16,24.406,24.406,23.336,23.442,108900,0
2012-07-17,23.765,24.298,23.121,24.192,96282,0
2012-07-18,24.085,25.584,24.085,25.047,122302,0
2012-07-19,25.797,27.189,25.69,27.081,81859,0
2012-07-20,26.117,26.332,25.155,25.369,115123,0
2012-07-23,23.765,23.978,23.015,23.336,105445,0
2012-07-24,23.655,23.978,22.587,22.906,104900,0
2012-07-25,23.442,23.55,22.693,23.121,63609,0
2012-07-26,23.655,24.513,23.55,23.978,157868,0
2012-07-27,24.62,26.654,24.406,26.439,139493,0
2012-07-30,27.081,27.296,26.117,26.975,168174,0
2012-07-31,26.975,27.189,25.69,26.226,85647,0
2012-08-01,26.117,27.081,25.369,26.226,108623,0
2012-08-02,25.797,26.654,25.584,25.797,134135,0
2012-08-03,26.975,29.65,26.866,29.544,242827,0
2012-08-06,31.471,31.792,30.614,31.148,252412,0
2012-08-07,31.363,32.007,28.9,29.115,206555,0
2012-08-08,29.329,31.577,29.115,31.471,125598,0
2012-08-09,32.327,33.611,31.898,32.755,159605,0
2012-08-10,34.468,38.536,34.039,37.465,663568,0
2012-08-13,38.215,38.321,35.646,36.93,408562,0
2012-08-14,36.822,36.822,33.826,34.897,341678,0
2012-08-15,34.897,37.251,34.897,36.287,236715,0
2012-08-16,37.465,38.321,37.251,38.106,214133,0
2012-08-17,38.106,38.964,37.037,38.856,391783,0
2012-08-20,38.75,41.211,38.001,41.105,365511,0
2012-08-21,41.532,44.852,41.426,42.924,682764,0
2012-08-22,43.138,43.674,41.317,42.496,231976,0
2012-08-23,42.175,42.496,39.82,40.141,247430,0
2012-08-24,39.928,43.031,39.177,42.604,271015,0
2012-08-27,42.924,43.245,41.211,41.64,353257,0
2012-08-28,41.532,42.924,41.532,42.604,277925,0
2012-08-29,42.818,43.459,41.96,43.031,207907,0
2012-08-30,42.924,43.031,41.855,42.389,357779,0
2012-08-31,42.818,44.423,42.818,43.994,366167,0
2012-09-04,43.245,43.459,41.426,41.747,316519,0
2012-09-05,41.747,41.96,40.035,40.676,349084,0
2012-09-06,41.211,41.855,40.784,41.747,281292,0
2012-09-07,41.855,44.744,41.747,44.102,287748,0
2012-09-10,42.604,42.924,41.317,41.426,262680,0
2012-09-11,42.389,46.886,42.389,46.457,732864,0
2012-09-12,48.598,48.598,44.529,45.172,540488,0
2012-09-13,45.065,49.667,44.638,49.133,559119,0
2012-09-14,50.202,50.311,47.527,47.954,340450,0
2012-09-17,47.954,49.133,47.206,48.063,289035,0
2012-09-18,47.848,48.277,45.814,46.886,333943,0
2012-09-19,47.314,48.705,46.991,47.741,170290,0
2012-09-20,46.886,48.918,46.564,48.277,265732,0
2012-09-21,48.705,49.026,46.886,47.206,240169,0
2012-09-24,47.634,49.348,46.991,49.026,228198,0
2012-09-25,49.133,49.453,47.099,47.099,288719,0
2012-09-26,47.527,49.239,46.777,49.026,477833,0
2012-09-27,49.026,49.026,46.457,46.991,281079,0
2012-09-28,47.099,47.741,46.671,46.777,151116,0
2012-10-01,46.991,48.49,46.564,46.886,251373,0
2012-10-02,47.206,47.206,42.604,42.818,476592,0
2012-10-03,42.709,45.065,42.068,43.994,258850,0
2012-10-04,43.566,43.888,39.498,39.713,445506,0
2012-10-05,40.89,41.96,40.356,40.676,160314,0
2012-10-08,40.569,41.64,39.498,40.141,190638,0
2012-10-09,40.89,41.855,40.461,41.211,222919,0
2012-10-10,41.532,43.138,41.105,42.924,229702,0
2012-10-11,43.459,46.242,43.245,45.814,333208,0
2012-10-12,44.852,46.777,42.709,44.744,149847,0
2012-10-15,45.065,47.527,44.744,47.099,273816,0
2012-10-16,47.954,48.598,45.6,46.028,334442,0
2012-10-17,46.242,48.168,45.922,47.848,327302,0
2012-10-18,47.954,48.063,46.564,47.634,157026,0
2012-10-19,47.314,47.314,44.744,45.279,149378,0
2012-10-22,45.6,46.777,45.493,46.349,204544,0
2012-10-23,44.957,44.957,41.855,42.496,290548,0
2012-10-24,42.818,43.138,41.426,42.068,162225,0
2012-10-25,42.496,42.818,39.498,39.713,224311,0
2012-10-26,39.07,40.035,38.75,39.392,136490,0
2012-10-31,40.247,40.89,39.177,39.285,133550,0
2012-11-01,39.285,40.461,37.679,39.928,236532,0
2012-11-02,41.211,41.747,39.82,40.676,131073,0
2012-11-05,39.928,40.461,39.07,39.498,191724,0
2012-11-06,39.82,41.532,39.285,41.317,155448,0
2012-11-07,41.747,41.747,40.141,40.247,168774,0
2012-11-08,40.247,40.89,38.427,38.856,179860,0
2012-11-09,38.536,40.356,38.536,39.177,225494,0
2012-11-12,39.928,39.928,38.536,38.642,81456,0
2012-11-13,39.498,41.855,39.285,41.855,190707,0
2012-11-14,41.747,42.068,38.75,39.07,215386,0
2012-11-15,38.964,40.784,38.536,39.285,86312,0
2012-11-16,38.215,38.75,37.465,37.679,122353,0
2012-11-19,39.285,40.035,38.106,38.75,138540,0
2012-11-20,38.75,38.856,37.465,38.427,102354,0
2012-11-21,38.642,39.82,38.106,39.713,185193,0
2012-11-23,40.247,40.461,39.82,40.461,86129,0
2012-11-26,39.82,39.82,38.964,39.392,72006,0
2012-11-27,40.356,41.211,39.07,39.177,176918,0
2012-11-28,39.177,40.569,38.75,39.82,123566,0
2012-11-29,40.247,43.353,40.141,42.709,258301,0
2012-11-30,41.105,42.604,40.784,42.175,142996,0
2012-12-03,44.315,45.279,43.78,44.744,228408,0
2012-12-04,46.028,47.741,43.459,44.315,348947,0
2012-12-05,43.888,45.6,43.566,45.279,212878,0
2012-12-06,45.814,47.099,44.852,46.671,314443,0
2012-12-07,48.49,49.882,47.848,49.239,464838,0
2012-12-10,49.562,50.311,48.812,49.882,293230,0
2012-12-11,49.667,50.311,48.277,48.812,302843,0
2012-12-12,47.954,49.988,47.741,49.239,178635,0
2012-12-13,49.026,49.988,47.527,47.848,220290,0
2012-12-14,48.168,48.705,47.741,48.168,232907,0
2012-12-17,47.954,48.49,47.314,47.848,211182,0
2012-12-18,47.848,49.667,47.848,49.348,184859,0
2012-12-19,49.988,50.097,48.918,49.133,255670,0
2012-12-20,49.026,50.097,48.705,49.453,194633,0
2012-12-21,48.49,49.239,48.383,49.133,152904,0
2012-12-24,48.277,49.133,47.634,49.026,55640,0
2012-12-26,48.383,49.133,46.886,47.099,203905,0
2012-12-27,46.777,49.453,46.671,47.954,208892,0
2012-12-28,47.314,49.453,47.099,49.026,114878,0
2012-12-31,48.598,49.988,46.886,49.775,126483,0
2013-01-02,50.846,51.808,50.202,50.631,292578,0
2013-01-03,50.631,54.164,50.311,52.773,523275,0
2013-01-04,51.916,51.916,49.348,49.882,433030,0
2013-01-07,49.026,50.417,48.383,49.775,177795,0
2013-01-08,49.775,49.775,48.063,48.812,149564,0
2013-01-09,49.239,50.952,49.239,50.631,154278,0
2013-01-10,50.631,50.846,48.383,49.239,190375,0
2013-01-11,50.097,50.417,49.239,49.453,92396,0
2013-01-14,50.524,52.665,50.202,52.665,415242,0
2013-01-15,53.735,55.234,53.308,54.164,630766,0
2013-01-16,54.057,54.379,52.45,54.057,344076,0
2013-01-17,53.629,55.556,53.2,54.697,448565,0
2013-01-18,55.769,56.09,54.057,54.697,191183,0
2013-01-22,53.415,53.415,51.916,52.879,201321,0
2013-01-23,53.842,54.697,53.521,53.949,135871,0
2013-01-24,54.164,54.807,52.236,52.665,145919,0
2013-01-25,52.879,53.415,50.417,52.022,179941,0
2013-01-28,53.308,53.521,51.487,52.45,181144,0
2013-01-29,52.45,53.2,51.701,52.345,113978,0
2013-01-30,52.13,53.308,51.487,51.808,155115,0
2013-01-31,52.45,53.415,51.808,52.665,174902,0
2013-02-01,54.379,55.661,54.379,54.913,187478,0
2013-02-04,53.735,53.735,52.45,52.45,184831,0
2013-02-05,53.521,54.484,52.773,52.986,166026,0
2013-02-06,51.916,52.879,51.808,51.916,107009,0
2013-02-07,53.308,53.735,51.596,52.13,180983,0
2013-02-08,52.022,52.45,51.167,52.236,136509,0
2013-02-11,52.13,52.345,51.273,51.273,46000,0
2013-02-12,51.167,51.916,50.097,51.273,91845,0
2013-02-13,50.846,51.916,50.524,51.596,163274,0
2013-02-14,49.988,50.311,48.918,49.667,190909,0
2013-02-15,47.954,48.598,46.991,46.991,269797,0
2013-02-19,47.419,47.954,45.922,46.349,234413,0
2013-02-20,46.671,47.419,43.674,45.279,395607,0
2013-02-21,43.353,43.566,41.532,41.64,291950,0
2013-02-22,43.138,45.6,42.604,45.172,259660,0
2013-02-25,45.6,46.136,44.423,44.423,237548,0
2013-02-26,43.674,44.529,43.245,43.78,188319,0
2013-02-27,45.172,46.777,45.065,46.564,126703,0
2013-02-28,46.242,46.349,44.957,45.6,137860,0
2013-03-01,44.315,44.957,43.674,44.208,116017,0
2013-03-04,43.138,45.279,42.924,45.279,96270,0
2013-03-05,45.279,46.136,43.888,43.888,108450,0
2013-03-06,43.674,45.279,43.138,44.957,178302,0
2013-03-07,45.172,46.777,45.172,46.136,240080,0
2013-03-08,46.349,46.349,44.744,44.957,171235,0
2013-03-11,45.6,46.457,44.957,46.242,104973,0
2013-03-12,45.493,45.493,43.353,44.529,397668,0
2013-03-13,44.744,45.279,43.566,43.78,164850,0
2013-03-14,44.852,45.279,43.245,43.353,150595,0
2013-03-15,42.175,42.924,39.608,39.82,316894,0
2013-03-18,38.856,41.64,38.427,41.211,232276,0
2013-03-19,41.211,41.855,40.89,41.211,142627,0
2013-03-20,41.64,41.96,40.141,40.784,95750,0
2013-03-21,40.676,41.64,40.356,40.569,144205,0
2013-03-22,40.997,42.281,39.498,40.356,132158,0
2013-03-25,39.82,41.426,39.07,41.105,168846,0
2013-03-26,41.532,41.747,40.356,40.461,68890,0
2013-03-27,40.247,41.747,40.035,41.317,88459,0
2013-03-28,41.426,42.281,40.676,41.855,113459,0
2013-04-01,42.175,42.281,41.317,41.532,115963,0
2013-04-02,41.64,41.747,39.392,39.392,93149,0
2013-04-03,41.211,42.496,40.89,41.317,173756,0
2013-04-04,41.532,42.175,41.211,41.747,197122,0
2013-04-05,41.747,45.279,41.211,45.279,236682,0
2013-04-08,44.529,48.277,44.208,47.954,353567,0
2013-04-09,48.168,49.562,47.206,48.918,330089,0
2013-04-10,48.063,49.988,47.954,48.918,252618,0
2013-04-11,48.812,48.812,46.349,48.063,168365,0
2013-04-12,47.206,48.277,46.349,48.168,136370,0
2013-04-15,45.708,46.136,43.353,43.78,141772,0
2013-04-16,43.459,43.78,41.96,43.138,116712,0
2013-04-17,42.496,43.138,40.035,40.569,324346,0
2013-04-18,40.356,41.64,39.177,41.426,171270,0
2013-04-19,41.96,42.389,40.569,41.64,95815,0
2013-04-22,40.676,42.818,40.035,42.389,105439,0
2013-04-23,42.604,43.674,42.068,42.281,178166,0
2013-04-24,42.281,43.138,42.068,42.818,93398,0
2013-04-25,42.604,43.566,41.747,42.175,118246,0
2013-04-26,41.532,42.924,41.426,42.068,108416,0
2013-04-29,42.068,43.78,41.317,43.353,150890,0
2013-04-30,42.496,43.245,41.96,42.496,138935,0
2013-05-01,41.426,42.389,41.211,41.747,86110,0
2013-05-02,41.747,42.604,41.211,41.426,152719,0
2013-05-03,42.281,43.353,41.96,42.818,225986,0
2013-05-06,43.031,43.031,40.784,41.426,125979,0
2013-05-07,41.105,42.818,40.997,42.496,119573,0
2013-05-08,42.604,43.245,41.317,41.64,99397,0
2013-05-09,41.64,43.888,41.64,42.389,210062,0
2013-05-10,41.96,44.744,41.426,44.208,174008,0
2013-05-13,43.138,43.674,41.64,42.389,164847,0
2013-05-14,41.747,41.855,39.82,40.141,269115,0
2013-05-15,40.676,41.211,40.247,40.461,167668,0
2013-05-16,40.356,41.317,39.392,40.141,223996,0
2013-05-17,40.676,41.105,39.82,39.928,189906,0
2013-05-20,39.928,40.141,39.285,39.498,167286,0
2013-05-21,38.856,39.498,38.536,39.285,140374,0
2013-05-22,39.608,40.997,39.177,39.392,157644,0
2013-05-23,38.642,40.461,38.642,40.356,175411,0
2013-05-24,40.035,41.211,39.82,41.105,90287,0
2013-05-28,41.426,41.855,40.247,40.247,79770,0
2013-05-29,41.532,42.281,40.676,40.89,145118,0
2013-05-30,41.211,41.64,39.928,41.105,95475,0
2013-05-31,40.035,40.141,37.465,37.465,148196,0
2013-06-03,38.001,39.608,36.93,39.177,167662,0
2013-06-04,39.392,41.426,38.215,39.498,748564,0
2013-06-05,39.177,39.928,38.106,38.106,118684,0
2013-06-06,37.572,38.856,37.465,38.856,152977,0
2013-06-07,40.569,40.784,35.967,36.181,426433,0
2013-06-10,35.109,35.109,33.291,33.933,256760,0
2013-06-11,32.542,32.755,31.577,32.434,267696,0
2013-06-12,33.397,33.611,31.363,32.327,224762,0
2013-06-13,34.039,35.324,33.718,35.217,133900,0
2013-06-14,34.897,34.897,32.113,32.113,95333,0
2013-06-17,32.434,32.755,30.721,31.043,156230,0
2013-06-18,29.65,30.399,29.223,29.65,189918,0
2013-06-19,30.079,30.721,27.403,27.725,202333,0
2013-06-20,26.117,27.831,25.047,27.403,428741,0
2013-06-21,27.403,27.403,26.439,26.654,128189,0
2013-06-24,26.012,26.332,24.835,25.477,216373,0
2013-06-25,26.332,27.938,26.012,27.403,110663,0
2013-06-26,28.151,28.9,26.975,27.938,163352,0
2013-06-27,28.26,29.223,28.26,28.9,104479,0
2013-06-28,27.725,27.831,26.439,26.866,199374,0
2013-07-01,26.439,26.761,26.012,26.332,130531,0
2013-07-02,27.189,27.831,24.727,25.477,493099,0
2013-07-03,25.477,25.797,24.406,25.047,94405,0
2013-07-05,25.69,26.012,24.941,25.69,259128,0
2013-07-08,25.69,26.117,25.155,25.155,148077,0
2013-07-09,25.262,26.226,25.155,25.797,98877,0
2013-07-10,25.69,26.332,25.262,25.797,106653,0
2013-07-11,26.654,27.403,26.332,27.296,152934,0
2013-07-12,26.761,26.866,25.477,25.477,158621,0
2013-07-15,25.69,27.081,25.69,26.761,59542,0
2013-07-16,27.189,27.296,26.546,26.866,52063,0
2013-07-17,27.081,27.725,27.081,27.51,81683,0
2013-07-18,27.189,28.151,27.081,27.403,77875,0
2013-07-19,27.081,29.223,26.975,28.688,146053,0
2013-07-22,28.9,29.865,28.474,29.437,117114,0
2013-07-23,30.508,30.614,29.115,29.437,271512,0
2013-07-24,28.795,29.223,27.51,27.725,122363,0
2013-07-25,27.403,28.9,27.296,28.795,96321,0
2013-07-26,28.795,28.9,28.151,28.58,77285,0
2013-07-29,28.151,28.26,27.296,27.403,80446,0
2013-07-30,27.616,27.831,26.866,27.081,122732,0
2013-07-31,26.546,26.761,25.369,25.797,179625,0
2013-08-01,26.226,26.332,24.835,25.584,199035,0
2013-08-02,25.584,26.332,25.155,25.155,111850,0
2013-08-05,25.155,25.369,24.513,24.835,189856,0
2013-08-06,25.047,25.047,23.765,24.298,147696,0
2013-08-07,24.192,24.406,23.765,23.765,201346,0
2013-08-08,24.298,26.117,23.87,26.117,147353,0
2013-08-09,26.332,26.866,25.369,26.546,157850,0
2013-08-12,27.51,28.688,27.51,27.725,202962,0
2013-08-13,27.189,27.403,26.012,26.117,152901,0
2013-08-14,26.117,28.795,26.012,28.688,284504,0
2013-08-15,27.403,29.009,26.866,28.474,227726,0
2013-08-16,28.474,29.865,28.151,28.26,212514,0
2013-08-19,27.831,27.938,26.012,26.012,142623,0
2013-08-20,25.904,26.012,24.941,25.262,179220,0
2013-08-21,25.262,25.477,24.298,24.406,149229,0
2013-08-22,24.62,24.835,24.406,24.835,165959,0
2013-08-23,25.047,27.938,25.047,27.938,238642,0
2013-08-26,27.403,27.403,25.477,25.69,123445,0
2013-08-27,24.941,25.369,24.406,25.155,197771,0
2013-08-28,25.155,26.226,24.62,25.584,115021,0
2013-08-29,25.584,26.226,25.047,25.369,100119,0
2013-08-30,25.69,25.797,24.727,24.727,86589,0
2013-09-03,26.012,26.761,26.012,26.332,180961,0
2013-09-04,26.117,26.866,25.797,26.761,107325,0
2013-09-05,26.654,28.046,26.226,27.831,127627,0
2013-09-06,28.688,29.544,28.366,29.544,224554,0
2013-09-09,30.399,31.471,30.294,31.471,363497,0
2013-09-10,31.686,31.686,30.614,31.148,209707,0
2013-09-11,31.043,31.898,30.828,31.043,148477,0
2013-09-12,31.043,31.043,30.187,30.399,153617,0
2013-09-13,30.614,32.113,30.508,31.898,179024,0
2013-09-16,32.434,32.755,30.721,31.898,165473,0
2013-09-17,31.792,33.718,31.792,33.505,159427,0
2013-09-18,33.505,36.822,32.862,36.395,216214,0
2013-09-19,36.395,37.357,35.431,35.538,208609,0
2013-09-20,35.431,36.395,34.361,34.682,193183,0
2013-09-23,34.361,35.753,34.147,35.217,121232,0
2013-09-24,34.788,35.538,34.254,35.003,90162,0
2013-09-25,35.217,35.324,34.039,35.003,124428,0
2013-09-26,35.109,35.753,34.254,34.897,82173,0
2013-09-27,34.682,35.858,34.682,35.003,128840,0
2013-09-30,34.682,35.109,33.933,34.361,225270,0
2013-10-01,34.574,35.217,34.147,35.109,188546,0
2013-10-02,35.109,36.502,35.109,36.073,143310,0
2013-10-03,35.858,36.181,35.217,35.538,130275,0
2013-10-04,35.324,35.324,34.788,35.217,68831,0
2013-10-07,35.109,35.217,33.718,34.039,171487,0
2013-10-08,33.933,34.254,32.969,33.183,173948,0
2013-10-09,33.611,34.039,32.755,33.718,148868,0
2013-10-10,34.147,34.682,34.039,34.574,80038,0
2013-10-11,34.468,34.682,33.611,34.254,110369,0
2013-10-14,33.718,35.753,33.397,34.897,118912,0
2013-10-15,35.109,35.217,33.291,34.147,159077,0
2013-10-16,33.397,35.109,33.183,34.361,318915,0
2013-10-17,34.147,34.788,33.933,34.254,131007,0
2013-10-18,34.574,34.682,32.969,33.291,211695,0
2013-10-21,33.291,34.039,33.291,33.611,134270,0
2013-10-22,33.718,34.039,33.611,33.718,103373,0
2013-10-23,33.397,33.718,32.327,32.434,120786,0
2013-10-24,31.792,31.898,30.079,30.508,247812,0
2013-10-25,30.721,30.828,29.972,30.079,179081,0
2013-10-28,29.972,31.258,29.865,31.148,109025,0
2013-10-29,30.721,30.935,30.399,30.508,132614,0
2013-10-30,30.294,30.935,30.294,30.721,115762,0
2013-10-31,29.865,30.187,28.795,28.795,276123,0
2013-11-01,28.151,28.474,27.938,28.474,150112,0
2013-11-04,28.366,29.115,28.151,28.688,101170,0
2013-11-05,27.831,27.938,26.975,27.189,138984,0
2013-11-06,29.009,29.009,26.866,27.51,223835,0
2013-11-07,28.046,28.58,26.226,26.866,211764,0
2013-11-08,26.439,27.403,25.69,26.975,172224,0
2013-11-11,26.654,27.831,26.439,27.51,123087,0
2013-11-12,26.439,27.081,26.117,26.761,127295,0
2013-11-13,26.332,27.51,26.226,27.403,98466,0
2013-11-14,29.009,30.294,28.795,29.972,211724,0
2013-11-15,30.187,31.148,29.865,30.399,69902,0
2013-11-18,31.258,31.792,30.614,30.828,143799,0
2013-11-19,31.148,31.363,28.9,30.079,232885,0
2013-11-20,29.65,30.828,28.474,28.795,98217,0
2013-11-21,28.366,29.544,28.046,29.329,98399,0
2013-11-22,29.865,30.828,29.65,29.972,96179,0
2013-11-25,30.187,31.792,29.865,31.577,148631,0
2013-11-26,30.294,31.898,29.865,31.898,203355,0
2013-11-27,31.043,31.471,30.721,31.148,122486,0
2013-11-29,31.686,32.007,31.363,31.898,207249,0
2013-12-02,31.577,31.686,30.508,30.508,177507,0
2013-12-03,29.972,30.828,29.115,29.544,310255,0
2013-12-04,28.9,29.544,28.26,28.9,208872,0
2013-12-05,29.223,31.471,29.115,30.399,166932,0
2013-12-06,30.828,31.577,30.399,30.828,147059,0
2013-12-09,31.686,32.434,31.686,32.113,111402,0
2013-12-10,33.077,34.254,32.969,33.718,211728,0
2013-12-11,33.397,33.611,32.862,33.505,146707,0
2013-12-12,32.969,33.505,32.755,32.969,87063,0
2013-12-13,33.718,33.826,32.327,32.542,69533,0
2013-12-16,33.291,33.611,32.969,32.969,105117,0
2013-12-17,33.505,33.826,32.542,32.542,96264,0
2013-12-18,33.505,35.646,33.291,35.217,187407,0
2013-12-19,34.361,36.395,34.039,36.395,166925,0
2013-12-20,35.431,35.858,34.682,35.538,163810,0
2013-12-23,35.324,35.753,34.574,34.897,121533,0
2013-12-24,34.788,35.858,33.718,35.324,46231,0
2013-12-26,35.003,35.431,34.574,35.431,99289,0
2013-12-27,35.753,36.181,34.682,35.967,116126,0
2013-12-30,38.724,39.411,35.286,36.546,117136,0
2013-12-31,36.777,37.119,35.517,35.86,65007,0
2014-01-02,33.11,33.683,32.194,33.11,274666,0
2014-01-03,33.454,35.517,32.996,35.173,137805,0
2014-01-06,34.713,36.319,33.683,35.746,156525,0
2014-01-07,35.63,35.746,34.37,34.944,95212,0
2014-01-08,34.829,34.829,34.026,34.256,53712,0
2014-01-09,33.799,34.026,32.423,33.11,125409,0
2014-01-10,33.339,33.799,32.766,33.11,101021,0
2014-01-13,34.143,35.058,33.912,34.713,98051,0
2014-01-14,34.6,34.944,34.143,34.256,41759,0
2014-01-15,34.6,35.402,34.6,34.944,43322,0
2014-01-16,35.173,35.286,34.37,35.173,76350,0
2014-01-17,34.256,35.058,34.256,34.256,60817,0
2014-01-21,33.912,34.713,32.766,33.225,135704,0
2014-01-22,33.912,34.256,33.454,33.912,53108,0
2014-01-23,34.026,34.026,32.308,32.882,104105,0
2014-01-24,31.735,31.735,30.934,31.391,200539,0
2014-01-27,31.049,31.622,30.131,30.818,246986,0
2014-01-28,31.278,32.079,30.818,31.735,225098,0
2014-01-29,30.017,30.589,29.101,29.673,332047,0
2014-01-30,30.131,30.705,29.559,29.902,158116,0
2014-01-31,28.986,30.017,28.871,29.215,134544,0
2014-02-03,29.215,29.215,27.268,28.069,246063,0
2014-02-04,27.841,28.757,27.497,28.069,154431,0
2014-02-05,27.955,28.413,27.612,28.413,161188,0
2014-02-06,28.871,30.017,28.757,29.789,164660,0
2014-02-07,30.934,31.507,30.475,30.934,195114,0
2014-02-10,31.162,32.423,30.818,32.423,128810,0
2014-02-11,31.622,33.225,31.622,32.538,91980,0
2014-02-12,32.194,32.423,31.507,31.622,116319,0
2014-02-13,30.017,31.049,30.017,30.475,113322,0
2014-02-14,30.818,31.964,30.705,31.735,73377,0
2014-02-18,30.589,30.589,28.986,29.215,232512,0
2014-02-19,29.101,30.475,28.871,30.017,120849,0
2014-02-20,30.017,30.475,29.559,30.017,59218,0
2014-02-21,29.789,31.162,29.789,30.362,69124,0
2014-02-24,30.362,30.589,29.673,29.673,58333,0
2014-02-25,29.902,30.246,29.101,30.017,98532,0
2014-02-26,30.362,31.162,29.902,30.589,128447,0
2014-02-27,32.652,33.569,32.194,33.569,185017,0
2014-02-28,33.799,34.256,32.766,33.11,184003,0
2014-03-03,32.882,33.339,31.622,32.423,58826,0
2014-03-04,33.225,33.799,32.996,33.569,82200,0
2014-03-05,33.569,34.143,32.766,34.026,58433,0
2014-03-06,34.256,34.37,32.882,33.339,65154,0
2014-03-07,33.11,33.11,31.85,32.079,69479,0
2014-03-10,32.308,32.308,30.475,31.049,161341,0
2014-03-11,31.049,32.652,30.246,30.818,150741,0
2014-03-12,30.589,31.391,30.131,31.162,56656,0
2014-03-13,31.735,31.85,30.246,31.049,47851,0
2014-03-14,30.589,31.162,29.789,29.789,108538,0
2014-03-17,30.246,30.589,29.559,29.902,72567,0
2014-03-18,29.673,30.362,29.559,30.362,54778,0
2014-03-19,30.475,31.622,30.362,31.622,85102,0
2014-03-20,31.391,32.538,30.934,32.194,140677,0
2014-03-21,32.079,32.766,31.85,32.423,63590,0
2014-03-24,31.964,32.423,30.818,31.735,80507,0
2014-03-25,32.079,32.652,31.85,32.652,89121,0
2014-03-26,32.882,32.882,31.278,31.622,115869,0
2014-03-27,32.194,34.143,31.964,33.912,167613,0
2014-03-28,34.143,35.517,33.799,34.37,212448,0
2014-03-31,34.944,36.662,34.829,36.433,180873,0
2014-04-01,36.662,37.235,35.746,36.319,148614,0
2014-04-02,36.319,39.067,36.204,38.61,152792,0
2014-04-03,38.38,38.38,37.235,37.807,85656,0
2014-04-04,38.495,39.298,37.35,37.807,123838,0
2014-04-07,38.38,39.527,37.922,38.495,140637,0
2014-04-08,39.984,40.557,39.527,39.756,134575,0
2014-04-09,39.527,39.984,38.38,39.183,181518,0
2014-04-10,39.067,39.984,38.839,39.183,125403,0
2014-04-11,38.839,40.1,38.839,39.298,67337,0
2014-04-14,39.411,39.411,37.922,38.266,55309,0
2014-04-15,37.922,38.266,35.746,36.09,205663,0
2014-04-16,36.891,38.495,36.546,38.151,111387,0
2014-04-17,38.495,38.724,37.693,38.38,75388,0
2014-04-21,38.266,39.984,37.807,38.839,123478,0
2014-04-22,38.495,39.64,38.151,38.495,164265,0
2014-04-23,38.266,38.495,37.006,37.579,128884,0
2014-04-24,37.464,38.266,37.235,37.807,167423,0
2014-04-25,37.35,37.922,36.891,37.579,102084,0
2014-04-28,37.038,37.971,36.341,37.504,125391,0
2014-04-29,37.737,39.718,37.737,39.367,125047,0
2014-04-30,38.903,39.251,37.737,38.552,129838,0
2014-05-01,38.786,39.485,37.854,39.135,95598,0
2014-05-02,39.019,41.697,38.786,40.882,173007,0
2014-05-05,40.3,40.765,38.903,39.485,125099,0
2014-05-06,39.602,39.95,39.251,39.367,65699,0
2014-05-07,39.367,39.367,37.854,38.903,63396,0
2014-05-08,38.786,38.903,38.32,38.669,65238,0
2014-05-09,38.087,38.786,37.971,38.32,81674,0
2014-05-12,37.504,37.62,36.341,36.689,213675,0
2014-05-13,36.689,37.971,36.573,36.573,80241,0
2014-05-14,36.921,37.62,36.805,37.388,57140,0
2014-05-15,37.388,37.737,37.038,37.504,46605,0
2014-05-16,37.854,37.971,36.457,36.457,202028,0
2014-05-19,37.038,37.504,36.805,37.156,163461,0
2014-05-20,37.038,37.737,36.689,36.921,126770,0
2014-05-21,36.573,37.504,36.573,37.272,103371,0
2014-05-22,37.272,37.504,36.457,36.921,73218,0
2014-05-23,36.921,37.272,36.573,36.573,40388,0
2014-05-27,36.805,37.038,35.525,35.874,77194,0
2014-05-28,35.874,37.038,35.758,36.805,40594,0
2014-05-29,36.805,37.038,36.341,36.573,39405,0
2014-05-30,35.408,35.641,34.592,34.71,69983,0
2014-06-02,34.475,34.71,32.962,33.079,71086,0
2014-06-03,33.079,33.777,32.845,33.544,45057,0
2014-06-04,33.312,33.66,33.079,33.079,32289,0
2014-06-05,33.544,33.66,32.845,32.962,49097,0
2014-06-06,33.895,34.592,33.777,33.777,36489,0
2014-06-09,33.777,35.175,33.777,34.826,67195,0
2014-06-10,34.826,35.408,34.592,35.291,34849,0
2014-06-11,35.408,35.99,35.291,35.758,36035,0
2014-06-12,36.223,36.223,34.475,34.592,29918,0
2014-06-13,34.942,35.291,33.895,34.127,68809,0
2014-06-16,34.243,34.243,32.845,33.544,66513,0
2014-06-17,33.428,34.127,33.079,33.428,41720,0
2014-06-18,34.127,34.826,33.544,34.826,35268,0
2014-06-19,34.243,34.592,33.544,33.777,52190,0
2014-06-20,34.011,35.175,33.66,34.71,72235,0
2014-06-23,34.359,34.826,34.011,34.359,56746,0
2014-06-24,34.359,35.291,34.359,35.058,74654,0
2014-06-25,35.058,35.058,34.359,34.71,48477,0
2014-06-26,34.475,34.942,34.359,34.71,26263,0
2014-06-27,34.942,35.291,34.71,35.291,22649,0
2014-06-30,34.942,35.99,34.942,35.641,55092,0
2014-07-01,35.99,36.106,34.71,35.175,36148,0
2014-07-02,34.942,35.641,34.826,34.942,39768,0
2014-07-03,35.175,35.874,35.175,35.525,25869,0
2014-07-07,35.291,36.457,35.291,36.341,34416,0
2014-07-08,36.573,36.921,35.99,36.341,53287,0
2014-07-09,36.223,37.038,36.106,36.805,26043,0
2014-07-10,37.038,37.504,36.921,37.272,78328,0
2014-07-11,37.388,37.388,36.573,36.805,32047,0
2014-07-14,36.805,37.388,36.805,37.388,66559,0
2014-07-15,37.272,38.087,37.272,37.62,53313,0
2014-07-16,37.971,38.203,37.156,37.156,44864,0
2014-07-17,37.156,37.272,34.011,35.175,103680,0
2014-07-18,36.921,37.038,35.99,37.038,45564,0
2014-07-21,37.156,37.737,36.921,36.921,39305,0
2014-07-22,37.388,38.32,37.388,38.087,42238,0
2014-07-23,37.62,37.971,37.156,37.737,86098,0
2014-07-24,37.854,38.436,37.854,38.203,144051,0
2014-07-25,37.971,38.203,37.854,38.087,51621,0
2014-07-28,37.854,38.087,37.272,37.504,139374,0
2014-07-29,37.038,37.156,36.106,36.457,49697,0
2014-07-30,36.223,36.341,35.175,35.408,57537,0
2014-07-31,35.058,35.058,33.428,33.66,291180,0
2014-08-01,34.011,34.243,33.428,34.243,145747,0
2014-08-04,34.592,34.592,33.079,33.428,236095,0
2014-08-05,33.196,33.312,31.098,31.913,146476,0
2014-08-06,31.913,32.147,30.75,31.681,294702,0
2014-08-07,32.147,32.613,30.632,30.75,724068,0
2014-08-08,30.75,30.866,30.167,30.399,617704,0
2014-08-11,30.516,32.496,30.516,32.496,380461,0
2014-08-12,31.913,32.729,31.913,31.913,232405,0
2014-08-13,32.147,32.613,31.681,32.147,112836,0
2014-08-14,31.913,32.38,31.448,32.03,87435,0
2014-08-15,32.38,32.613,32.03,32.496,74808,0
2014-08-18,32.845,32.962,32.38,32.496,36896,0
2014-08-19,32.263,33.66,32.263,33.428,173996,0
2014-08-20,33.428,34.011,33.428,33.895,34062,0
2014-08-21,34.127,34.243,33.079,33.312,59229,0
2014-08-22,33.079,33.196,32.496,32.496,53776,0
2014-08-25,32.845,33.312,32.729,33.079,53228,0
2014-08-26,33.428,34.592,33.196,34.243,78015,0
2014-08-27,34.475,34.942,34.359,34.592,121815,0
2014-08-28,34.359,34.359,33.544,33.777,49846,0
2014-08-29,34.011,34.71,34.011,34.71,74009,0
2014-09-02,33.777,35.408,33.777,35.058,99429,0
2014-09-03,35.525,35.99,35.291,35.525,29081,0
2014-09-04,35.058,35.525,34.475,34.592,39273,0
2014-09-05,34.475,34.826,33.312,33.428,35566,0
2014-09-08,33.428,33.66,32.03,32.147,64081,0
2014-09-09,31.913,32.03,31.331,31.565,75837,0
2014-09-10,31.331,31.448,30.866,31.214,83837,0
2014-09-11,31.098,32.729,31.098,32.496,131201,0
2014-09-12,31.681,31.681,30.982,31.098,57198,0
2014-09-15,30.982,32.147,30.982,32.03,102502,0
2014-09-16,32.263,32.729,31.913,32.03,60336,0
2014-09-17,32.147,32.263,30.982,31.214,39969,0
2014-09-18,30.982,31.448,30.632,31.214,53685,0
2014-09-19,31.098,31.098,30.283,30.283,60895,0
2014-09-22,30.051,30.167,29.119,29.235,80157,0
2014-09-23,29.352,29.935,28.768,28.768,60411,0
2014-09-24,28.652,29.002,28.07,28.652,73079,0
2014-09-25,28.304,28.536,27.487,27.487,82442,0
2014-09-26,27.487,28.768,27.487,28.652,62400,0
2014-09-29,27.255,27.371,26.323,26.672,147567,0
2014-09-30,26.207,28.42,25.624,27.837,209064,0
2014-10-01,27.138,27.255,25.857,26.556,87927,0
2014-10-02,26.323,26.672,25.624,26.439,81140,0
2014-10-03,26.207,26.79,25.974,26.556,44505,0
2014-10-06,28.186,29.235,27.721,28.768,137458,0
2014-10-07,29.119,29.817,28.536,29.352,85018,0
2014-10-08,29.701,29.817,28.536,29.352,83917,0
2014-10-09,29.817,29.935,28.885,29.584,77950,0
2014-10-10,29.002,29.002,27.953,28.186,80178,0
2014-10-13,29.468,29.817,28.885,29.002,59133,0
2014-10-14,28.652,29.468,28.42,28.885,32643,0
2014-10-15,28.07,28.304,27.487,27.953,26828,0
2014-10-16,27.022,28.186,26.906,27.953,69385,0
2014-10-17,28.186,28.768,28.186,28.768,29842,0
2014-10-20,27.837,28.07,27.487,27.721,27317,0
2014-10-21,27.255,27.605,26.556,26.79,85145,0
2014-10-22,26.79,27.371,25.624,26.09,77851,0
2014-10-23,25.507,25.857,23.877,24.11,232576,0
2014-10-24,24.11,26.09,24.11,25.275,125651,0
2014-10-27,23.411,23.993,21.78,22.596,394797,0
2014-10-28,23.178,24.11,23.062,24.11,75635,0
2014-10-29,24.11,24.11,22.713,22.829,63539,0
2014-10-30,23.295,23.877,23.178,23.877,116107,0
2014-10-31,24.11,25.391,24.11,24.925,77321,0
2014-11-03,24.692,24.809,23.411,23.411,82462,0
2014-11-04,23.761,24.11,23.295,23.528,105817,0
2014-11-05,23.178,23.411,22.945,23.295,29191,0
2014-11-06,21.78,22.363,21.081,21.547,104514,0
2014-11-07,21.431,21.547,20.616,21.081,177309,0
2014-11-10,21.896,21.896,20.5,20.616,75947,0
2014-11-11,20.616,20.965,20.266,20.849,50275,0
2014-11-12,21.081,21.315,20.383,20.5,34242,0
2014-11-13,20.266,20.383,19.218,19.684,77639,0
2014-11-14,18.985,19.917,18.985,19.335,79229,0
2014-11-17,20.034,20.034,19.335,19.568,37945,0
2014-11-18,19.684,20.034,19.451,19.684,54278,0
2014-11-19,20.732,21.547,20.266,21.547,98435,0
2014-11-20,21.431,22.479,21.081,21.664,41060,0
2014-11-21,22.479,25.041,22.479,25.041,177413,0
2014-11-24,24.576,24.925,24.11,24.692,217016,0
2014-11-25,25.041,25.041,24.344,24.46,48149,0
2014-11-26,25.624,26.09,24.925,25.275,105348,0
2014-11-28,24.344,24.576,23.993,24.576,48541,0
2014-12-01,23.645,24.226,23.295,23.645,76646,0
2014-12-02,23.295,23.645,22.596,23.062,88585,0
2014-12-03,23.295,24.344,23.178,23.877,87222,0
2014-12-04,23.178,23.528,22.713,23.178,81737,0
2014-12-05,22.713,22.829,22.13,22.596,66428,0
2014-12-08,22.246,22.246,20.732,20.965,53950,0
2014-12-09,20.383,20.965,20.266,20.849,40290,0
2014-12-10,20.5,20.5,19.451,19.684,34890,0
2014-12-11,19.451,19.684,18.869,18.985,60452,0
2014-12-12,18.635,18.753,18.17,18.519,41315,0
2014-12-15,18.286,18.635,17.588,17.704,52035,0
2014-12-16,17.005,17.005,15.49,16.773,186418,0
2014-12-17,17.005,17.471,16.655,16.889,95517,0
2014-12-18,17.355,17.588,16.773,17.471,95442,0
2014-12-19,17.471,17.471,16.889,17.471,147103,0
2014-12-22,17.355,17.471,16.889,17.121,194683,0
2014-12-23,17.121,18.286,17.121,18.17,99243,0
2014-12-24,18.519,18.519,17.005,17.704,34199,0
2014-12-26,18.403,18.635,17.938,18.17,30459,0
2014-12-29,18.17,18.403,17.82,18.286,43916,0
2014-12-30,18.985,19.335,18.869,18.985,54451,0
2014-12-31,19.101,19.101,17.938,17.938,62589,0
2015-01-02,18.054,18.054,16.655,17.82,212112,0
2015-01-05,17.005,17.704,16.889,17.238,41823,0
2015-01-06,17.355,17.588,17.238,17.355,29042,0
2015-01-07,18.054,18.17,17.704,17.82,49807,0
2015-01-08,18.17,18.635,17.938,18.519,32887,0
2015-01-09,18.635,18.635,18.054,18.286,33269,0
2015-01-12,18.054,18.054,17.704,17.82,22387,0
2015-01-13,17.938,18.054,16.889,17.238,90446,0
2015-01-14,17.005,17.355,16.655,16.773,50165,0
2015-01-15,17.238,17.471,16.773,16.889,40497,0
2015-01-16,17.355,17.471,16.889,16.889,64565,0
2015-01-20,17.355,17.704,17.238,17.355,71651,0
2015-01-21,17.588,18.403,17.588,18.054,131576,0
2015-01-22,19.218,19.917,18.985,19.335,51339,0
2015-01-23,19.684,19.8,18.869,18.985,40057,0
2015-01-26,18.753,18.869,18.17,18.519,24033,0
2015-01-27,17.82,18.286,17.704,17.938,79406,0
2015-01-28,17.355,17.471,17.005,17.238,73820,0
2015-01-29,17.238,17.355,16.889,17.121,56038,0
2015-01-30,16.423,16.655,15.957,16.655,128456,0
2015-02-02,16.423,16.655,15.957,15.957,79720,0
2015-02-03,16.773,17.471,16.655,17.005,140866,0
2015-02-04,15.957,16.306,15.957,16.306,62465,0
2015-02-05,16.073,16.539,16.073,16.539,50425,0
2015-02-06,15.84,16.423,15.84,16.306,51191,0
2015-02-09,15.957,16.306,15.724,15.724,60570,0
2015-02-10,15.724,15.84,15.374,15.374,59728,0
2015-02-11,15.374,15.49,14.675,15.025,92746,0
2015-02-12,15.49,15.84,14.675,14.909,128143,0
2015-02-13,15.608,16.539,15.608,16.539,68835,0
2015-02-17,16.306,16.889,16.306,16.889,21528,0
2015-02-18,16.655,17.471,16.655,17.238,81248,0
2015-02-19,16.889,17.355,16.889,17.238,36372,0
2015-02-20,16.655,16.773,16.539,16.655,37610,0
2015-02-23,16.423,16.655,16.306,16.423,28101,0
2015-02-24,16.423,17.005,16.306,16.773,110424,0
2015-02-25,16.423,17.005,16.19,16.889,21581,0
2015-02-26,17.005,17.82,16.889,17.704,31790,0
2015-02-27,17.471,17.704,16.423,16.773,43522,0
2015-03-02,16.889,17.121,15.84,15.84,40610,0
2015-03-03,16.19,16.306,15.724,16.19,22632,0
2015-03-04,15.724,15.84,15.49,15.49,57000,0
2015-03-05,15.374,15.374,14.909,15.142,52836,0
2015-03-06,15.025,15.025,14.443,14.559,49059,0
2015-03-09,14.443,14.559,13.977,14.093,49685,0
2015-03-10,14.21,14.327,12.696,12.696,412103,0
2015-03-11,13.045,13.278,12.696,12.696,127488,0
2015-03-12,13.045,13.162,12.696,12.696,41374,0
2015-03-13,12.696,13.394,12.463,13.394,64117,0
2015-03-16,13.162,13.628,12.579,12.928,56966,0
2015-03-17,12.579,13.278,12.579,13.278,53737,0
2015-03-18,13.045,13.744,12.812,13.744,25087,0
2015-03-19,13.511,13.628,12.928,13.045,41520,0
2015-03-20,13.394,13.744,13.162,13.162,64693,0
2015-03-23,13.628,14.21,13.394,14.093,27578,0
2015-03-24,14.443,14.675,14.21,14.675,38043,0
2015-03-25,14.793,14.909,14.559,14.793,22005,0
2015-03-26,14.559,14.793,14.443,14.559,20520,0
2015-03-27,14.327,14.559,14.093,14.093,29089,0
2015-03-30,14.21,15.025,14.093,14.909,45873,0
2015-03-31,15.142,15.374,14.793,15.374,69201,0
2015-04-01,15.142,15.957,15.142,15.49,56175,0
2015-04-02,15.84,16.539,15.84,16.423,67972,0
2015-04-06,16.773,17.355,16.423,16.423,31175,0
2015-04-07,16.423,16.539,15.724,16.423,40381,0
2015-04-08,16.655,17.005,16.073,16.655,73166,0
2015-04-09,17.121,17.588,17.005,17.121,88897,0
2015-04-10,17.704,17.938,17.471,17.82,48088,0
2015-04-13,17.938,18.403,17.704,18.403,75915,0
2015-04-14,18.403,18.403,17.704,17.938,70385,0
2015-04-15,18.17,19.101,17.82,19.101,87339,0
2015-04-16,18.985,19.8,18.753,19.684,84418,0
2015-04-17,19.218,20.034,18.985,20.034,109029,0
2015-04-20,20.15,20.266,19.335,19.451,95997,0
2015-04-21,19.451,19.917,19.451,19.568,45464,0
2015-04-22,19.8,20.383,19.335,20.383,75322,0
2015-04-23,20.266,20.849,20.15,20.849,61911,0
2015-04-24,20.965,21.78,20.849,21.431,51965,0
2015-04-27,21.431,22.014,20.383,20.849,69475,0
2015-04-28,21.081,21.199,19.568,20.15,80439,0
2015-04-29,20.034,20.034,18.869,19.218,61310,0
2015-04-30,19.8,20.965,19.8,20.5,73166,0
2015-05-01,20.5,20.965,20.5,20.849,22460,0
2015-05-04,20.849,20.849,20.5,20.5,46414,0
2015-05-05,20.616,21.199,20.383,20.732,37769,0
2015-05-06,20.5,20.616,19.917,20.266,47666,0
2015-05-07,21.199,21.664,21.081,21.081,82650,0
2015-05-08,21.78,22.014,20.965,21.547,64444,0
2015-05-11,21.199,21.431,20.616,20.965,42379,0
2015-05-12,20.616,20.732,20.15,20.15,28340,0
2015-05-13,20.266,20.5,19.568,19.917,20107,0
2015-05-14,19.917,20.5,19.684,20.15,29028,0
2015-05-15,20.266,21.199,20.034,20.849,38929,0
2015-05-18,20.383,20.616,20.034,20.034,34385,0
2015-05-19,19.684,19.8,18.985,19.218,55761,0
2015-05-20,19.218,19.684,18.985,19.451,29826,0
2015-05-21,19.218,19.684,19.218,19.568,22022,0
2015-05-22,19.335,19.568,18.286,18.869,56219,0
2015-05-26,18.403,18.519,17.704,17.704,39403,0
2015-05-27,17.471,18.403,17.121,18.403,39683,0
2015-05-28,17.82,18.519,17.588,18.403,16017,0
2015-05-29,18.054,18.054,17.355,17.471,47985,0
2015-06-01,17.121,17.238,16.773,17.121,30651,0
2015-06-02,17.005,18.286,17.005,18.286,15039,0
2015-06-03,18.286,18.286,17.704,17.82,18099,0
2015-06-04,17.938,18.17,17.471,18.054,15678,0
2015-06-05,17.238,18.054,17.121,17.938,56863,0
2015-06-08,18.054,18.403,17.938,18.17,31501,0
2015-06-09,17.704,18.519,17.704,18.17,23109,0
2015-06-10,18.17,18.519,17.82,18.054,24977,0
2015-06-11,17.82,17.82,17.121,17.471,15245,0
2015-06-12,17.238,17.471,16.889,17.238,10973,0
2015-06-15,17.238,17.355,16.889,16.889,29466,0
2015-06-16,17.005,17.355,17.005,17.238,17360,0
2015-06-17,17.121,17.238,16.773,17.005,27165,0
2015-06-18,17.121,17.355,16.889,16.889,32763,0
2015-06-19,16.773,17.121,16.773,17.121,22485,0
2015-06-22,17.121,17.355,17.121,17.121,13359,0
2015-06-23,16.889,17.005,16.655,16.773,35250,0
2015-06-24,16.655,17.121,16.655,16.773,11230,0
2015-06-25,16.773,16.889,16.539,16.539,8946,0
2015-06-26,16.773,17.238,16.655,17.121,15634,0
2015-06-29,16.539,17.005,16.539,16.889,9427,0
2015-06-30,16.889,17.82,16.773,17.82,27542,0
2015-07-01,17.588,17.938,16.773,17.121,12827,0
2015-07-02,17.588,17.938,17.355,17.704,26436,0
2015-07-06,16.655,17.238,16.655,17.121,25577,0
2015-07-07,16.655,16.655,16.19,16.423,27534,0
2015-07-08,16.073,17.471,16.073,17.238,41915,0
2015-07-09,16.889,17.938,16.889,17.82,16510,0
2015-07-10,17.82,18.054,17.471,17.704,24675,0
2015-07-13,17.588,18.635,17.588,18.635,26255,0
2015-07-14,18.17,18.753,18.054,18.635,13405,0
2015-07-15,19.451,19.684,18.753,19.568,47152,0
2015-07-16,19.451,19.8,19.451,19.568,31166,0
2015-07-17,19.335,19.451,18.869,18.985,16588,0
2015-07-20,18.869,18.869,18.17,18.753,31956,0
2015-07-21,18.519,19.568,18.519,19.218,16364,0
2015-07-22,19.218,19.218,18.753,18.869,6843,0
2015-07-23,17.938,18.054,17.238,17.704,20022,0
2015-07-24,17.121,17.355,16.19,16.773,32703,0
2015-07-27,16.423,16.773,15.84,16.655,22521,0
2015-07-28,16.889,16.889,16.19,16.655,13952,0
2015-07-29,16.306,17.471,15.025,17.238,31715,0
2015-07-30,17.121,17.355,16.539,16.773,17119,0
2015-07-31,16.773,17.355,16.655,17.005,48680,0
2015-08-03,16.773,17.238,16.773,17.005,41079,0
2015-08-04,17.005,17.121,16.423,16.539,20219,0
2015-08-05,16.773,17.238,16.539,17.121,35244,0
2015-08-06,17.121,17.238,16.773,17.005,19358,0
2015-08-07,16.423,17.005,16.19,16.306,66496,0
2015-08-10,16.423,17.005,15.84,16.306,46826,0
2015-08-11,15.957,15.957,14.909,15.258,56177,0
2015-08-12,15.142,15.84,14.559,15.49,105963,0
2015-08-13,15.258,15.258,14.793,14.909,53042,0
2015-08-14,14.909,15.142,14.559,14.793,133722,0
2015-08-17,14.909,15.258,14.675,14.793,82250,0
2015-08-18,14.443,14.793,14.443,14.559,90381,0
2015-08-19,14.21,14.793,14.093,14.559,40927,0
2015-08-20,14.327,15.142,14.327,15.142,31235,0
2015-08-21,14.793,14.909,14.327,14.443,30504,0
2015-08-24,13.394,14.327,13.394,13.744,70003,0
2015-08-25,14.327,14.443,13.511,13.744,60614,0
2015-08-26,13.86,14.093,13.394,14.093,76309,0
2015-08-27,14.327,15.142,14.21,14.793,38335,0
2015-08-28,14.559,14.793,14.327,14.559,45383,0
2015-08-31,13.977,14.559,13.86,14.093,20373,0
2015-09-01,13.744,14.093,13.045,13.278,52544,0
2015-09-02,13.162,13.511,12.696,13.394,52381,0
2015-09-03,13.278,13.86,13.278,13.628,33253,0
2015-09-04,13.511,14.21,13.511,13.744,45615,0
2015-09-08,13.977,14.093,13.394,13.628,22726,0
2015-09-09,13.86,13.977,13.511,13.628,22529,0
2015-09-10,13.045,13.278,12.579,13.162,102335,0
2015-09-11,13.162,13.744,13.045,13.394,24787,0
2015-09-14,13.394,13.744,13.162,13.628,15729,0
2015-09-15,13.628,13.744,13.394,13.628,13213,0
2015-09-16,13.628,14.21,13.628,13.744,22658,0
2015-09-17,13.628,13.86,13.394,13.628,34753,0
2015-09-18,13.511,13.511,12.696,12.696,42722,0
2015-09-21,12.812,12.928,12.229,12.345,22212,0
2015-09-22,11.764,12.463,11.53,12.463,32059,0
2015-09-23,12.345,12.345,11.298,11.53,34102,0
2015-09-24,10.948,11.53,10.25,11.298,52606,0
2015-09-25,11.414,11.648,11.298,11.414,27286,0
2015-09-28,11.066,11.298,10.599,10.599,10401,0
2015-09-29,10.599,10.832,10.366,10.599,33046,0
2015-09-30,10.948,11.997,10.832,11.298,11591,0
2015-10-01,11.414,11.53,10.832,11.066,7452,0
2015-10-02,10.948,11.881,10.832,11.881,11840,0
2015-10-05,12.113,12.696,12.113,12.579,28080,0
2015-10-06,12.696,13.278,12.579,13.162,12054,0
2015-10-07,13.394,14.21,13.162,13.86,78129,0
2015-10-08,13.394,14.559,13.394,14.443,27680,0
2015-10-09,14.559,14.793,14.327,14.793,25971,0
2015-10-12,15.025,15.025,13.744,14.21,10543,0
2015-10-13,13.86,13.86,13.278,13.394,19378,0
2015-10-14,13.394,13.977,13.278,13.744,11625,0
2015-10-15,13.744,14.093,13.511,14.093,11736,0
2015-10-16,13.744,13.86,13.394,13.394,12303,0
2015-10-19,13.045,13.511,12.928,13.511,9264,0
2015-10-20,13.394,13.86,13.162,13.511,11230,0
2015-10-21,13.511,13.744,13.162,13.511,10389,0
2015-10-22,13.977,14.21,13.86,14.21,24942,0
2015-10-23,14.327,14.675,14.21,14.443,28599,0
2015-10-26,14.675,15.025,14.443,14.443,19636,0
2015-10-27,14.559,14.559,14.327,14.559,13436,0
2015-10-28,14.675,15.258,14.675,15.142,18760,0
2015-10-29,15.025,15.608,14.793,15.49,11144,0
2015-10-30,15.142,15.258,14.443,15.025,38730,0
2015-11-02,14.675,15.258,14.675,15.258,2804,0
2015-11-03,14.909,15.724,14.909,15.724,9684,0
2015-11-04,15.84,16.655,15.84,16.19,19594,0
2015-11-05,15.724,16.539,15.608,16.539,14656,0
2015-11-06,15.84,16.073,15.142,15.49,69329,0
2015-11-09,15.258,15.608,14.793,14.909,32120,0
2015-11-10,14.793,15.608,14.675,15.374,33338,0
2015-11-11,15.724,16.073,15.374,15.84,14157,0
2015-11-12,15.258,15.724,15.258,15.49,17756,0
2015-11-13,15.374,15.49,15.025,15.142,21138,0
2015-11-16,14.793,15.724,14.793,15.724,9144,0
2015-11-17,15.49,15.84,15.258,15.374,9170,0
2015-11-18,15.608,15.84,15.374,15.724,25113,0
2015-11-19,15.84,16.19,15.84,15.957,17850,0
2015-11-20,15.608,16.19,15.608,16.073,7384,0
2015-11-23,16.655,16.655,16.306,16.306,22289,0
2015-11-24,16.423,16.655,16.19,16.655,5984,0
2015-11-25,15.724,15.84,15.258,15.49,16733,0
2015-11-27,16.073,16.073,15.49,15.49,5786,0
2015-11-30,14.793,14.793,14.21,14.443,19472,0
2015-12-01,13.511,13.977,13.394,13.628,13254,0
2015-12-02,14.675,15.025,14.327,15.025,14030,0
2015-12-03,15.49,16.073,15.258,15.724,16337,0
2015-12-04,15.374,15.724,14.909,15.142,11840,0
2015-12-07,14.793,15.142,14.675,15.142,12337,0
2015-12-08,14.327,15.142,14.327,15.142,8263,0
2015-12-09,15.142,15.608,15.142,15.49,10363,0
2015-12-10,14.909,15.142,14.675,14.793,13626,0
2015-12-11,14.675,14.909,14.559,14.675,8122,0
2015-12-14,14.675,14.793,14.327,14.675,25526,0
2015-12-15,14.675,14.675,14.21,14.21,12449,0
2015-12-16,13.394,14.21,13.278,14.093,26685,0
2015-12-17,14.443,14.793,14.21,14.327,31689,0
2015-12-18,14.093,14.21,13.278,13.977,51763,0
2015-12-21,13.278,13.394,13.045,13.045,14055,0
2015-12-22,13.045,13.162,12.579,13.045,60989,0
2015-12-23,13.278,13.86,13.278,13.86,29277,0
2015-12-24,13.744,13.86,13.511,13.744,10101,0
2015-12-28,13.977,14.21,13.86,13.977,47185,0
2015-12-29,14.21,14.327,13.977,14.327,42823,0
2015-12-30,13.628,13.628,13.394,13.628,36262,0
2015-12-31,13.511,13.511,13.162,13.162,21450,0
2016-01-04,13.162,13.278,12.986,13.278,9820,0
2016-01-05,13.238,13.628,13.043,13.511,26370,0
2016-01-06,13.045,13.045,12.696,12.812,29557,0
2016-01-07,12.229,12.812,12.229,12.696,22471,0
2016-01-08,12.928,13.045,12.229,12.345,10003,0
2016-01-11,12.696,12.812,12.345,12.696,16406,0
2016-01-12,12.928,12.928,12.345,12.579,10859,0
2016-01-13,12.579,12.579,12.229,12.345,10299,0
2016-01-14,11.997,12.463,11.892,12.345,11008,0
2016-01-15,12.113,12.113,11.648,11.648,17981,0
2016-01-19,12.229,12.229,11.648,11.881,37270,0
2016-01-20,11.322,11.594,11.182,11.588,16476,0
2016-01-21,11.066,11.764,11.066,11.509,7950,0
2016-01-22,11.764,11.881,11.298,11.648,14661,0
2016-01-25,11.554,11.764,11.414,11.414,5423,0
2016-01-26,11.298,11.764,11.298,11.764,13411,0
2016-01-27,11.997,12.463,11.939,11.997,15058,0
2016-01-28,12.113,12.463,11.822,12.229,20421,0
2016-01-29,12.812,13.628,12.696,13.511,25483,0
2016-02-01,13.162,13.744,13.045,13.511,20816,0
2016-02-02,13.394,13.511,13.045,13.162,9949,0
2016-02-03,13.162,13.744,12.345,13.628,13978,0
2016-02-04,13.86,14.093,13.511,13.977,18220,0
2016-02-05,13.86,14.093,13.744,13.744,12458,0
2016-02-08,12.345,13.744,12.345,13.511,7174,0
2016-02-09,13.394,13.511,13.045,13.278,5934,0
2016-02-10,13.394,13.628,13.045,13.278,6260,0
2016-02-11,13.045,13.278,12.93,13.162,10045,0
2016-02-12,13.278,13.628,13.162,13.394,5641,0
2016-02-16,13.511,13.628,13.394,13.628,9624,0
2016-02-17,13.628,14.093,13.511,13.977,16449,0
2016-02-18,13.511,13.744,13.394,13.628,4194,0
2016-02-19,13.394,13.744,13.394,13.394,6496,0
2016-02-22,13.86,14.675,13.86,14.675,7544,0
2016-02-23,14.21,14.443,14.093,14.21,8352,0
2016-02-24,13.744,14.21,13.628,14.093,11595,0
2016-02-25,14.21,14.443,14.093,14.21,3497,0
2016-02-26,14.21,14.733,13.918,14.675,11681,0
2016-02-29,14.909,15.142,14.675,14.793,12594,0
2016-03-01,14.675,15.49,14.675,15.49,10006,0
2016-03-02,15.608,16.073,15.608,15.957,10422,0
2016-03-03,16.073,16.889,16.073,16.773,31496,0
2016-03-04,17.471,17.82,16.773,17.238,95763,0
2016-03-07,17.238,17.355,16.539,16.773,35793,0
2016-03-08,16.539,16.773,16.131,16.539,13078,0
2016-03-09,16.773,16.773,15.957,15.957,11408,0
2016-03-10,15.724,16.539,15.723,16.539,11590,0
2016-03-11,16.306,16.889,16.19,16.773,22179,0
2016-03-14,16.423,16.423,15.142,15.142,15866,0
2016-03-15,14.675,15.025,14.559,14.909,7787,0
2016-03-16,14.675,15.374,14.327,15.025,21163,0
2016-03-17,16.539,16.655,15.608,15.957,39708,0
2016-03-18,16.073,16.773,16.073,16.773,54053,0
2016-03-21,16.073,16.19,15.887,15.957,14804,0
2016-03-22,15.724,16.19,15.608,15.957,3988,0
2016-03-23,15.724,16.539,15.49,15.84,11243,0
2016-03-24,15.608,16.073,15.55,15.957,11014,0
2016-03-28,16.306,16.773,16.248,16.773,30143,0
2016-03-29,16.423,17.471,16.19,17.355,30379,0
2016-03-30,17.471,17.704,16.539,16.539,14498,0
2016-03-31,16.539,16.773,16.306,16.539,13636,0
2016-04-01,16.773,17.121,16.528,16.773,23828,0
2016-04-04,16.655,16.655,15.258,15.374,31797,0
2016-04-05,15.142,15.724,15.142,15.142,7936,0
2016-04-06,15.142,15.374,14.793,14.909,16824,0
2016-04-07,14.675,15.258,14.675,14.909,10333,0
2016-04-08,15.608,16.306,15.49,16.19,5360,0
2016-04-11,16.423,16.773,16.19,16.19,16942,0
2016-04-12,16.306,16.773,16.073,16.773,27472,0
2016-04-13,17.005,17.588,17.005,17.355,34171,0
2016-04-14,17.121,17.471,16.655,17.121,21557,0
2016-04-15,17.005,17.588,17.005,17.238,32570,0
2016-04-18,17.121,17.704,16.889,17.121,14744,0
2016-04-19,17.005,17.471,16.889,17.471,15805,0
2016-04-20,17.355,17.588,17.121,17.121,21734,0
2016-04-21,17.238,17.355,16.889,16.889,9053,0
2016-04-22,17.005,17.238,16.539,16.773,10571,0
2016-04-25,16.773,17.005,16.423,16.773,10236,0
2016-04-26,16.971,17.445,16.971,17.445,2923,0
2016-04-27,17.801,17.801,17.207,17.207,8674,0
2016-04-28,17.207,17.564,16.614,16.733,8763,0
2016-04-29,16.971,17.207,15.428,15.665,18811,0
2016-05-02,15.665,15.902,15.19,15.428,15063,0
2016-05-03,14.834,15.071,14.716,14.834,16914,0
2016-05-04,14.716,14.995,14.359,14.597,11273,0
2016-05-05,14.953,15.308,14.478,14.716,22952,0
2016-05-06,14.478,14.478,13.826,14.004,28529,0
2016-05-09,13.766,13.885,12.935,13.291,28992,0
2016-05-10,13.291,14.004,13.291,14.004,27995,0
2016-05-11,14.004,14.122,13.765,14.004,10076,0
2016-05-12,14.241,14.716,13.649,14.597,5267,0
2016-05-13,14.359,14.478,13.725,14.004,8485,0
2016-05-16,14.122,14.122,13.766,13.766,12264,0
2016-05-17,13.529,13.647,13.291,13.291,19770,0
2016-05-18,13.173,13.291,12.935,13.291,39517,0
2016-05-19,13.054,13.41,12.698,13.173,7525,0
2016-05-20,13.173,13.173,12.698,12.817,14369,0
2016-05-23,12.817,12.817,12.461,12.579,4470,0
2016-05-24,12.698,12.935,11.986,11.986,21550,0
2016-05-25,12.223,12.461,11.986,12.342,59767,0
2016-05-26,12.342,12.935,12.342,12.698,10780,0
2016-05-27,12.461,12.579,12.105,12.223,48731,0
2016-05-31,12.223,12.342,11.986,12.105,43152,0
2016-06-01,11.986,12.638,11.984,12.461,20428,0
2016-06-02,12.579,12.579,12.223,12.342,11770,0
2016-06-03,12.461,12.817,12.342,12.342,24371,0
2016-06-06,12.342,12.579,12.223,12.342,13316,0
2016-06-07,12.342,12.461,11.986,12.105,19403,0
2016-06-08,12.223,13.885,12.105,13.647,113338,0
2016-06-09,13.529,13.647,13.054,13.054,25226,0
2016-06-10,13.054,13.054,12.579,12.935,13583,0
2016-06-13,12.579,12.935,12.342,12.698,42734,0
2016-06-14,12.698,12.817,12.342,12.461,18402,0
2016-06-15,12.461,12.698,12.105,12.342,14054,0
2016-06-16,12.223,12.698,12.105,12.698,5442,0
2016-06-17,12.698,14.597,12.698,13.291,72544,0
2016-06-20,13.529,13.885,13.291,13.41,6302,0
2016-06-21,13.647,13.766,12.698,13.647,17122,0
2016-06-22,13.646,14.122,13.41,14.004,5186,0
2016-06-23,14.241,15.25,13.886,15.071,53085,0
2016-06-24,14.478,14.953,14.004,14.241,36578,0
2016-06-27,14.122,14.122,13.054,13.529,28943,0
2016-06-28,13.647,14.122,13.411,14.122,11428,0
2016-06-29,14.241,14.834,14.181,14.834,14754,0
2016-06-30,14.846,15.428,14.835,15.071,16025,0
2016-07-01,14.953,15.071,14.597,14.597,7152,0
2016-07-05,14.478,14.478,14.004,14.122,10532,0
2016-07-06,14.122,14.3,13.647,14.122,18560,0
2016-07-07,14.122,14.478,14.122,14.122,25124,0
2016-07-08,14.953,15.428,14.716,14.834,30626,0
2016-07-11,15.071,15.19,14.716,15.071,22715,0
2016-07-12,15.428,15.902,15.428,15.665,13196,0
2016-07-13,15.428,15.783,15.309,15.783,15596,0
2016-07-14,16.021,16.022,15.665,15.902,7277,0
2016-07-15,15.665,16.259,15.546,16.14,12536,0
2016-07-18,16.377,16.733,16.14,16.614,34536,0
2016-07-19,16.852,16.852,16.14,16.495,32119,0
2016-07-20,16.14,16.614,15.428,16.259,19267,0
2016-07-21,16.259,16.614,16.259,16.614,12853,0
2016-07-22,16.614,16.733,15.665,16.259,23067,0
2016-07-25,16.259,16.377,15.665,15.902,6134,0
2016-07-26,15.902,16.14,15.428,15.428,47608,0
2016-07-27,15.665,15.783,15.545,15.665,9814,0
2016-07-28,15.665,15.902,15.546,15.546,17680,0
2016-07-29,15.902,16.259,15.428,16.14,18978,0
2016-08-01,16.14,16.377,15.428,15.665,7506,0
2016-08-02,15.902,16.14,14.953,15.071,18129,0
2016-08-03,14.953,15.428,14.787,15.309,33198,0
2016-08-04,15.309,15.665,15.19,15.546,14434,0
2016-08-05,15.546,16.14,15.546,16.021,28424,0
2016-08-08,15.783,15.902,15.19,15.428,17974,0
2016-08-09,15.309,16.377,15.19,16.14,40718,0
2016-08-10,16.259,16.259,15.665,16.021,8439,0
2016-08-11,16.021,16.377,15.861,16.259,14936,0
2016-08-12,15.665,15.902,15.19,15.309,22529,0
2016-08-15,15.309,15.783,14.716,14.834,22264,0
2016-08-16,15.071,15.19,14.834,15.071,8207,0
2016-08-17,15.19,16.377,14.893,16.259,21816,0
2016-08-18,17.919,18.62,16.14,17.683,98688,0
2016-08-19,17.089,19.819,17.089,19.581,146459,0
2016-08-22,19.462,20.234,18.631,19.107,92623,0
2016-08-23,19.581,19.7,18.513,18.513,28677,0
2016-08-24,18.631,19.581,18.631,19.344,34216,0
2016-08-25,18.869,18.869,17.207,17.742,44956,0
2016-08-26,17.801,18.454,16.971,17.326,35553,0
2016-08-29,17.445,17.801,16.495,16.733,54191,0
2016-08-30,16.971,17.089,16.531,16.852,44118,0
2016-08-31,16.971,17.564,16.021,17.326,43560,0
2016-09-01,17.089,17.326,16.852,17.089,16966,0
2016-09-02,17.089,17.801,16.614,17.683,67426,0
2016-09-06,17.326,17.801,16.971,17.445,20769,0
2016-09-07,17.366,17.683,17.326,17.564,2928,0
2016-09-08,17.919,19.344,17.919,18.869,54755,0
2016-09-09,18.395,18.631,17.326,17.326,43995,0
2016-09-12,17.326,17.445,16.614,17.089,12585,0
2016-09-13,16.733,16.852,16.259,16.377,29475,0
2016-09-14,16.377,16.733,16.14,16.614,15295,0
2016-09-15,16.614,17.326,16.614,17.207,14223,0
2016-09-16,16.971,17.089,16.733,17.089,8106,0
2016-09-19,17.207,17.683,17.088,17.207,16203,0
2016-09-20,17.326,17.564,17.089,17.326,22501,0
2016-09-21,17.564,18.395,17.326,18.157,27697,0
2016-09-22,18.869,19.108,18.631,18.869,55251,0
2016-09-23,18.276,18.75,17.919,18.395,15784,0
2016-09-26,18.395,19.225,17.919,18.75,15657,0
2016-09-27,18.513,19.225,18.513,18.869,13283,0
2016-09-28,18.513,19.225,18.051,18.631,16556,0
2016-09-29,18.75,18.988,18.038,18.157,8592,0
2016-09-30,18.157,18.75,18.098,18.395,34094,0
2016-10-03,18.513,18.988,18.513,18.988,13246,0
2016-10-04,18.75,18.893,18.276,18.631,4735,0
2016-10-05,18.869,19.462,18.75,19.344,19726,0
2016-10-06,19.107,19.107,18.75,18.869,16969,0
2016-10-07,18.988,18.989,18.395,18.869,6667,0
2016-10-10,18.988,19.225,18.869,18.988,6327,0
2016-10-11,18.75,18.988,18.406,18.988,17466,0
2016-10-12,18.157,18.75,17.683,18.631,18261,0
2016-10-13,18.276,18.631,18.157,18.395,9748,0
2016-10-14,18.75,18.857,17.979,18.395,16983,0
2016-10-17,18.157,18.75,18.157,18.276,4997,0
2016-10-18,18.631,18.988,18.395,18.988,13993,0
2016-10-19,19.7,20.649,19.403,20.174,59398,0
2016-10-20,20.649,22.904,20.531,22.311,105191,0
2016-10-21,22.548,23.141,21.955,22.073,193327,0
2016-10-24,22.429,23.616,22.429,23.141,185023,0
2016-10-25,21.48,21.836,20.649,21.005,161416,0
2016-10-26,20.412,20.649,20.174,20.412,61301,0
2016-10-27,20.768,20.768,19.225,19.462,69065,0
2016-10-28,19.225,19.581,18.514,18.988,56526,0
2016-10-31,19.107,19.107,18.157,18.513,27775,0
2016-11-01,18.869,18.979,17.683,18.157,63675,0
2016-11-02,17.919,18.038,17.628,17.801,13342,0
2016-11-03,17.919,18.395,17.445,17.564,28951,0
2016-11-04,17.564,18.513,17.445,17.683,22393,0
2016-11-07,18.75,19.7,18.631,19.462,26812,0
2016-11-08,18.988,19.581,18.869,19.225,20304,0
2016-11-09,18.157,18.395,17.683,18.038,73149,0
2016-11-10,16.971,17.207,15.783,15.783,138564,0
2016-11-11,15.546,15.546,14.359,15.19,65950,0
2016-11-14,14.241,14.716,13.826,14.597,96318,0
2016-11-15,14.834,15.19,14.478,14.953,30796,0
2016-11-16,14.953,15.309,14.478,14.597,39874,0
2016-11-17,15.071,15.19,14.478,14.716,71778,0
2016-11-18,14.834,14.953,14.597,14.716,18648,0
2016-11-21,14.716,14.834,14.478,14.597,33890,0
2016-11-22,14.716,14.834,14.478,14.716,36996,0
2016-11-23,14.478,14.716,14.478,14.716,26904,0
2016-11-25,15.19,15.428,14.953,15.071,23562,0
2016-11-28,14.834,14.834,14.597,14.716,17420,0
2016-11-29,14.478,14.597,14.478,14.478,10029,0
2016-11-30,14.716,14.834,14.478,14.597,23417,0
2016-12-01,14.478,14.597,13.41,13.766,86505,0
2016-12-02,13.647,14.359,13.529,13.766,45338,0
2016-12-05,13.885,14.122,13.647,13.647,11828,0
2016-12-06,13.885,14.597,13.885,14.478,12724,0
2016-12-07,14.597,14.716,14.241,14.478,18261,0
2016-12-08,14.359,14.478,14.004,14.478,52581,0
2016-12-09,14.359,14.716,14.004,14.597,74042,0
2016-12-12,14.359,14.478,13.885,14.122,54803,0
2016-12-13,14.478,14.834,14.122,14.122,41483,0
2016-12-14,14.716,15.071,14.241,14.241,58672,0
2016-12-15,14.241,14.359,14.004,14.122,66565,0
2016-12-16,14.122,14.122,13.41,13.766,65500,0
2016-12-19,13.41,13.529,13.173,13.173,45106,0
2016-12-20,13.173,13.469,13.173,13.291,39475,0
2016-12-21,13.291,13.647,13.173,13.529,48537,0
2016-12-22,13.41,13.529,13.054,13.054,43438,0
2016-12-23,13.291,13.41,13.054,13.054,22404,0
2016-12-27,13.054,13.291,13.054,13.291,54362,0
2016-12-28,13.291,13.529,13.181,13.41,15692,0
2016-12-29,13.41,13.647,13.173,13.291,17497,0
2016-12-30,13.173,13.647,13.054,13.173,21294,0
2017-01-03,14.241,14.834,14.122,14.716,46451,0
2017-01-04,15.428,15.428,14.834,15.309,115738,0
2017-01-05,15.428,15.979,15.309,15.902,73265,0
2017-01-06,15.546,15.546,15.19,15.546,72789,0
2017-01-09,15.546,16.14,15.546,16.021,17591,0
2017-01-10,15.783,15.783,15.368,15.546,14230,0
2017-01-11,14.716,16.259,14.478,16.259,81042,0
2017-01-12,16.614,16.852,16.14,16.614,58280,0
2017-01-13,16.852,17.221,16.495,17.089,56614,0
2017-01-17,17.801,18.037,17.326,17.683,70376,0
2017-01-18,17.801,18.869,17.326,17.683,130211,0
2017-01-19,17.801,17.801,16.971,17.089,55187,0
2017-01-20,17.683,18.276,17.683,18.157,43439,0
2017-01-23,18.157,18.75,18.038,18.75,27712,0
2017-01-24,18.988,18.988,18.157,18.513,45749,0
2017-01-25,18.75,18.988,18.396,18.869,27532,0
2017-01-26,18.869,18.988,18.038,18.395,33598,0
2017-01-27,18.276,18.869,18.038,18.395,50896,0
2017-01-30,17.683,18.157,17.445,17.564,21942,0
2017-01-31,18.276,18.395,17.919,18.157,19611,0
2017-02-01,18.513,19.581,18.395,19.581,37926,0
2017-02-02,19.581,19.817,19.166,19.225,27500,0
2017-02-03,19.7,19.7,19.107,19.581,34152,0
2017-02-06,19.462,20.255,19.225,19.462,41857,0
2017-02-07,19.107,19.267,18.644,18.75,52360,0
2017-02-08,18.869,19.581,18.822,19.581,28017,0
2017-02-09,19.462,19.7,18.988,19.107,23819,0
2017-02-10,19.462,19.878,19.344,19.462,52914,0
2017-02-13,19.7,19.937,19.285,19.344,28274,0
2017-02-14,19.344,19.344,18.631,19.107,25972,0
2017-02-15,19.107,19.819,18.869,19.225,39099,0
2017-02-16,19.581,19.602,18.989,19.225,13593,0
2017-02-17,18.988,19.344,18.869,18.988,25288,0
2017-02-21,18.75,19.166,18.631,19.107,32164,0
2017-02-22,18.631,18.988,18.395,18.513,48424,0
2017-02-23,18.513,18.513,17.445,17.801,23751,0
2017-02-24,17.207,17.801,16.852,16.852,23315,0
2017-02-27,16.614,17.326,16.614,17.326,6358,0
2017-02-28,17.445,17.86,16.614,16.614,7963,0
2017-03-01,16.733,17.86,16.614,17.564,16715,0
2017-03-02,17.564,17.683,16.732,16.971,25094,0
2017-03-03,17.089,17.445,16.852,17.445,17716,0
2017-03-06,17.326,17.86,17.207,17.445,17702,0
2017-03-07,17.801,17.919,17.445,17.683,19347,0
2017-03-08,16.971,17.089,16.614,16.733,10491,0
2017-03-09,16.614,17.326,16.614,17.089,15385,0
2017-03-10,17.564,17.565,17.267,17.326,20009,0
2017-03-13,17.326,18.276,17.207,18.157,45716,0
2017-03-14,18.276,18.631,17.683,18.276,42236,0
2017-03-15,18.276,19.107,17.919,18.75,28894,0
2017-03-16,18.631,18.631,17.919,18.631,39138,0
2017-03-17,18.395,19.344,18.157,19.107,112385,0
2017-03-20,18.631,19.937,17.919,19.107,119727,0
2017-03-21,19.107,19.41,18.395,18.988,38470,0
2017-03-22,18.75,18.75,17.683,18.038,68405,0
2017-03-23,18.276,18.276,16.852,16.852,31988,0
2017-03-24,17.326,17.564,15.783,16.614,36375,0
2017-03-27,16.259,16.852,16.021,16.495,16114,0
2017-03-28,16.063,18.123,15.35,17.199,85988,0
2017-03-29,17.436,18.045,17.419,17.639,69586,0
2017-03-30,17.559,17.612,17.322,17.515,22075,0
2017-03-31,17.313,17.564,17.216,17.542,21016,0
2017-04-03,17.471,17.603,17.269,17.375,46953,0
2017-04-04,17.348,17.595,17.26,17.507,57429,0
2017-04-05,18,18,17.27,17.35,88112,0
2017-04-06,17.33,17.48,17.15,17.23,46658,0
2017-04-07,16.98,16.98,16.48,16.55,234084,0
2017-04-10,16.54,16.54,15.83,16.14,69157,0
2017-04-11,16.2,16.34,16.02,16.07,79523,0
2017-04-12,15.89,16.22,15.89,16.05,49235,0
2017-04-13,16.05,16.41,15.98,16.07,46441,0
2017-04-17,16.33,17.13,16.29,17.02,42497,0
2017-04-18,16.94,17.07,16.45,16.63,54420,0
2017-04-19,17.06,17.06,16.59,16.62,41037,0
2017-04-20,17.03,17.16,16.7,16.71,39965,0
2017-04-21,16.66,16.9599,16.54,16.61,34975,0
2017-04-24,16.72,16.89,16.52,16.56,51135,0
2017-04-25,14.74,15.6,9.75,11.43,1491356,0
2017-04-26,11.43,11.4799,10.85,11.16,193804,0
2017-04-27,11,11.37,10.8,10.88,84211,0
2017-04-28,10.82,11.41,10.69,11.38,124842,0
2017-05-01,11.5,11.64,10.69,11.58,100099,0
2017-05-02,11.61,11.77,11.28,11.53,165288,0
2017-05-03,11.69,11.71,11.41,11.41,50732,0
2017-05-04,10.99,11.23,10.6,10.9,233646,0
2017-05-05,10.76,11.01,10.55,10.59,115326,0
2017-05-08,10.26,10.28,8.2,9.73,236569,0
2017-05-09,9.74,9.83,9.29,9.47,172273,0
2017-05-10,8.96,9.03,8.64,8.81,252401,0
2017-05-11,8.95,8.95,8.48,8.54,228730,0
2017-05-12,8.55,8.89,8.451,8.65,182618,0
2017-05-15,8.75,9.07,8.6,8.98,237338,0
2017-05-16,9.14,9.18,8.9,9.05,125754,0
2017-05-17,9.21,9.23,8.67,8.75,98147,0
2017-05-18,8.5,8.51,7.12,7.2,290311,0
2017-05-19,7.48,7.62,7.42,7.57,105485,0
2017-05-22,7.44,7.44,6.86,6.95,200780,0
2017-05-23,7.02,7.22,6.8,6.9,187353,0
2017-05-24,6.96,7.15,6.92,7.02,121438,0
2017-05-25,7.05,7.19,6.85,6.94,112572,0
2017-05-26,6.94,7,6.86,6.91,71748,0
2017-05-30,6.9,7.03,6.9,6.9,31317,0
2017-05-31,6.9,6.97,6.58,6.59,93809,0
2017-06-01,6.65,7.01,6.58,6.77,120017,0
2017-06-02,6.8,6.96,6.71,6.8,85425,0
2017-06-05,6.75,6.78,6.51,6.52,42243,0
2017-06-06,6.57,6.63,6.29,6.41,74582,0
2017-06-07,6.41,6.42,6.33,6.4,44058,0
2017-06-08,6.31,6.41,6.3,6.41,36594,0
2017-06-09,6.37,6.54,6.32,6.5,55526,0
2017-06-12,6.43,6.55,6.25,6.5,80924,0
2017-06-13,6.46,6.93,6.45,6.87,111142,0
2017-06-14,6.87,6.92,6.74,6.86,79144,0
2017-06-15,6.8,6.8739,6.76,6.83,80785,0
2017-06-16,6.9,6.91,6.67,6.8,101969,0
2017-06-19,6.8286,6.86,6.56,6.62,69012,0
2017-06-20,6.62,6.62,6.29,6.38,43648,0
2017-06-21,6.39,6.39,5.96,6,146385,0
2017-06-22,6.02,6.18,5.921,6.15,88512,0
2017-06-23,6.27,6.64,6.12,6.52,283746,0
2017-06-26,6.59,6.79,6.59,6.79,99679,0
2017-06-27,6.71,6.71,6.47,6.51,37204,0
2017-06-28,6.55,6.59,6.38,6.57,45557,0
2017-06-29,6.52,6.54,6.29,6.39,49515,0
2017-06-30,6.4,6.64,6.36,6.57,87414,0
2017-07-03,6.55,6.6872,6.53,6.6292,34729,0
2017-07-05,6.43,6.53,6.28,6.51,66926,0
2017-07-06,6.43,6.46,6.32,6.33,74716,0
2017-07-07,6.4,6.52,6.28,6.45,46716,0
2017-07-10,6.5,6.5784,6.39,6.52,41028,0
2017-07-11,6.55,6.86,6.49,6.81,73729,0
2017-07-12,6.92,7.06,6.75,6.94,138628,0
2017-07-13,7.04,7.08,6.88,6.96,59887,0
2017-07-14,7.25,7.58,7.24,7.5,148617,0
2017-07-17,7.46,7.8299,7.45,7.71,112255,0
2017-07-18,7.74,7.77,7.5635,7.59,65416,0
2017-07-19,7.38,7.53,7.32,7.46,140057,0
2017-07-20,7.46,7.46,7.21,7.38,57427,0
2017-07-21,7.38,7.48,7.35,7.37,78867,0
2017-07-24,7.54,7.54,7.34,7.34,55591,0
2017-07-25,7.45,7.57,7.29,7.37,55072,0
2017-07-26,7.36,7.51,7.29,7.5,53776,0
2017-07-27,7.54,7.59,7.3963,7.52,82753,0
2017-07-28,7.48,7.61,7.45,7.52,43744,0
2017-07-31,7.52,7.64,7.48,7.57,50295,0
2017-08-01,7.56,7.65,7.48,7.5,37129,0
2017-08-02,7.42,7.63,7.42,7.54,74130,0
2017-08-03,7.51,7.66,7.46,7.66,55810,0
2017-08-04,7.615,7.97,7.53,7.97,110616,0
2017-08-07,8.06,8.22,8.06,8.16,72179,0
2017-08-08,8.19,8.2101,7.92,7.95,79197,0
2017-08-09,7.91,7.95,7.84,7.95,46774,0
2017-08-10,7.9,7.93,7.84,7.84,102115,0
2017-08-11,7.5,7.51,7.2501,7.37,125120,0
2017-08-14,7.29,7.53,7.27,7.29,94362,0
2017-08-15,7.38,7.41,7.267,7.32,63683,0
2017-08-16,7.32,7.3992,7.24,7.29,39177,0
2017-08-17,7.16,7.25,7.11,7.13,88266,0
2017-08-18,7.2,7.38,7.19,7.32,33833,0
2017-08-21,7.32,7.38,7.19,7.23,27349,0
2017-08-22,7.3,7.49,7.3,7.38,58706,0
2017-08-23,7.37,7.47,7.32,7.38,54208,0
2017-08-24,7.42,7.52,7.36,7.4,31375,0
2017-08-25,7.39,7.42,7.3,7.35,37889,0
2017-08-28,7.43,7.5,7.41,7.48,18595,0
2017-08-29,7.56,7.62,7.52,7.61,32639,0
2017-08-30,7.61,7.61,7.43,7.59,53603,0
2017-08-31,7.63,7.65,7.56,7.59,12442,0
2017-09-01,7.63,7.66,7.38,7.45,43935,0
2017-09-05,7.57,7.62,7.53,7.59,67435,0
2017-09-06,7.63,7.84,7.58,7.79,47357,0
2017-09-07,7.87,8.18,7.83,8.09,38454,0
2017-09-08,8.2,8.2,7.89,7.97,62156,0
2017-09-11,8,8.107,8,8.03,46898,0
2017-09-12,8.01,8.05,7.83,7.83,52232,0
2017-09-13,7.82,7.87,7.73,7.81,68243,0
2017-09-14,7.74,7.94,7.74,7.89,66408,0
2017-09-15,7.93,8.55,7.89,8.54,103004,0
2017-09-18,9.04,9.3,8.98,9.09,270680,0
2017-09-19,9.2,9.3703,8.98,9.28,91235,0
2017-09-20,9.38,9.41,8.96,9.06,51299,0
2017-09-21,8.97,9,8.56,8.72,95086,0
2017-09-22,8.72,8.72,8.4,8.56,48833,0
2017-09-25,8.49,8.49,7.86,7.88,94267,0
2017-09-26,7.98,8.48,7.976,8.46,117771,0
2017-09-27,8.5,8.56,8.14,8.29,36833,0
2017-09-28,8.2,8.37,7.97,8.01,67284,0
2017-09-29,8.11,8.78,8.08,8.61,84166,0
2017-10-02,8.57,8.7,8.42,8.44,62141,0
2017-10-03,8.47,8.67,8.35,8.63,28876,0
2017-10-04,8.63,8.99,8.63,8.74,57623,0
2017-10-05,8.94,9.23,8.77,8.87,75755,0
2017-10-06,8.72,8.84,8.691,8.8,80943,0
2017-10-09,9.13,9.19,8.91,9.04,137159,0
2017-10-10,9.1,9.32,9.02,9.04,120320,0
2017-10-11,9.18,9.18,9,9.06,98232,0
2017-10-12,9.03,9.09,8.84,8.86,73740,0
2017-10-13,9,9.3692,9,9.22,125967,0
2017-10-16,9.49,9.64,9.129,9.15,88755,0
2017-10-17,9.05,9.26,8.91,9.11,121826,0
2017-10-18,9.1,9.31,9.01,9.26,81798,0
2017-10-19,9.15,9.49,9.06,9.43,94342,0
2017-10-20,9.48,9.53,9.37,9.37,48109,0
2017-10-23,9.26,9.39,9.09,9.15,58945,0
2017-10-24,9.209,9.2839,9.12,9.16,24907,0
2017-10-25,9.23,9.23,8.97,9.17,63270,0
2017-10-26,9.16,9.29,9.05,9.05,21159,0
2017-10-27,9.15,9.57,9.15,9.51,107259,0
2017-10-30,9.24,9.36,8.97,9.01,82421,0
2017-10-31,9.04,9.1799,8.99,9.1,40172,0
2017-11-01,9.06,9.17,9.02,9.02,51915,0
2017-11-02,8.93,9.16,8.78,9.01,74873,0
2017-11-03,9.12,9.15,8.83,8.83,98230,0
2017-11-06,8.99,9.11,8.92,8.94,45465,0
2017-11-07,9.09,9.09,8.84,8.91,50090,0
2017-11-08,9.27,9.3,9.1243,9.17,141512,0
2017-11-09,9.27,9.47,9.14,9.44,120612,0
2017-11-10,8.98,9.09,8.91,8.94,119250,0
