Date,Open,High,Low,Close,Volume,OpenInt
2006-12-19,117.73,117.73,117.73,117.73,0,0
2006-12-20,117.73,117.73,93.338,93.809,895067,0
2006-12-21,94.845,99.366,93.244,97.859,213939,0
2006-12-22,100.03,103.6,98.895,103.32,53723,0
2006-12-26,107,116.23,103.7,114.34,77096,0
2006-12-27,116.79,117.26,110.67,112.83,25216,0
2006-12-28,112.65,113.02,106.43,107.94,44743,0
2006-12-29,107.94,110.2,104.64,110.1,21045,0
2007-01-03,109.16,109.16,101.82,103.51,43364,0
2007-01-04,104.92,104.92,97.953,103.6,63949,0
2007-01-05,103.6,108.13,102.57,104.83,30996,0
2007-01-08,108.31,108.31,98.895,100.4,10160,0
2007-01-09,101.44,101.44,96.164,96.917,11078,0
2007-01-10,97.012,98.99,97.012,98.424,14098,0
2007-01-11,99.272,99.74,98.33,99.272,7331,0
2007-01-12,100.03,101.16,96.729,99.84,6482,0
2007-01-16,103.6,103.6,99.55,100.78,26329,0
2007-01-17,101.53,103.32,98.99,103.32,16643,0
2007-01-18,103.6,115.75,103.6,111.14,95973,0
2007-01-19,111.14,114.53,108.22,113.59,64812,0
2007-01-22,116.98,123.38,111.99,121.88,117235,0
2007-01-23,118.67,127.15,117.73,125.36,64095,0
2007-01-24,125.64,125.64,117.73,119.71,30550,0
2007-01-25,124.14,124.14,119.62,121.69,24861,0
2007-01-26,121.5,132.8,121.03,131.86,59575,0
2007-01-29,131.95,142.03,126.12,127.25,101682,0
2007-01-30,136.57,146.93,131.01,141.66,172988,0
2007-01-31,139.4,145.89,138.08,141.56,48843,0
2007-02-01,142.03,143.16,136.66,141.18,61266,0
2007-02-02,141.18,141.94,137.42,139.4,20853,0
2007-02-05,140.34,149.94,139.49,146.93,75038,0
2007-02-06,148.34,148.34,139.96,141.84,63832,0
2007-02-07,143.35,145.42,139.87,140.62,24784,0
2007-02-08,141.28,142.22,134.59,137.98,31492,0
2007-02-09,136.19,137.89,124.61,128.85,46573,0
2007-02-12,133.65,134.97,128.75,131.3,24099,0
2007-02-13,129.98,131.48,127.9,130.64,8109,0
2007-02-14,134.12,147.4,134.12,140.15,105244,0
2007-02-15,143.54,156.91,139.4,141.18,147208,0
2007-02-16,145.71,146.55,136.38,137.32,28716,0
2007-02-20,144.2,148.81,138.64,147.97,30971,0
2007-02-21,150.79,156.16,144.48,145.89,109149,0
2007-02-22,147.21,148.06,138.45,139.4,49367,0
2007-02-23,142.69,153.24,140.43,146.37,214156,0
2007-02-26,155.41,161.06,151.64,154.94,283524,0
2007-02-27,144.1,144.1,126.02,132.8,187065,0
2007-02-28,136.57,141.28,133.27,134.59,106766,0
2007-03-01,125.17,130.45,122.63,128.09,74371,0
2007-03-02,129.32,131.86,124.8,126.21,48363,0
2007-03-05,120.56,122.72,115.57,116.13,78908,0
2007-03-06,120.28,129.03,120.28,127.81,65389,0
2007-03-07,118.2,129.98,116.98,122.16,119065,0
2007-03-08,126.4,126.77,117.83,118.96,108054,0
2007-03-09,119.8,123.01,118.11,120.56,44294,0
2007-03-12,120.93,120.93,115.28,119.62,121220,0
2007-03-13,117.83,122.44,115.66,117.73,81735,0
2007-03-14,115.85,120.37,115.66,118.2,50994,0
2007-03-15,117.92,120.37,117.17,118.39,55166,0
2007-03-16,118.67,119.33,114.44,115.94,78601,0
2007-03-19,115.85,116.41,111.99,114.91,91669,0
2007-03-20,114.72,115.85,113.02,114.15,14905,0
2007-03-21,115.66,115.66,111.89,114.15,45711,0
2007-03-22,114.91,124.14,114.91,123.1,80096,0
2007-03-23,124.8,131.58,123.1,124.89,87112,0
2007-03-26,126.21,127.34,118.49,120.09,47973,0
2007-03-27,122.44,125.08,120.37,122.44,53275,0
2007-03-28,122.44,122.91,117.26,118.3,32435,0
2007-03-29,119.71,122.35,116.79,119.24,88940,0
2007-03-30,122.25,122.44,117.26,118.39,31112,0
2007-04-02,118.49,120.09,114.44,116.41,39515,0
2007-04-03,117.54,121.12,114.53,116.79,36234,0
2007-04-04,117.36,118.49,115.38,117.73,46245,0
2007-04-05,118.67,121.97,117.83,118.77,28451,0
2007-04-09,119.9,128.09,118.58,127.53,60657,0
2007-04-10,127.06,133.74,124.89,126.49,77711,0
2007-04-11,129.03,129.32,122.25,122.54,55711,0
2007-04-12,121.69,122.72,119.24,120.46,65398,0
2007-04-13,121.41,126.68,119.52,122.82,85913,0
2007-04-16,125.83,166.62,124.51,166.52,549230,0
2007-04-17,158.23,160.12,141.28,141.28,462359,0
2007-04-18,144.39,154.75,141.28,150.89,366280,0
2007-04-19,147.5,155.5,143.73,144.48,194168,0
2007-04-20,150.7,151.92,145.14,149.47,102190,0
2007-04-23,150.32,160.12,145.52,150.42,280813,0
2007-04-24,153.52,153.9,147.4,150.23,66854,0
2007-04-25,153.05,162,151.64,157.57,197548,0
2007-04-26,159.36,161.53,150.7,152.02,87141,0
2007-04-27,149.85,149.85,144.58,146.46,53576,0
2007-04-30,146.46,147.68,134.03,134.4,113482,0
2007-05-01,134.87,136.57,126.49,129.69,94820,0
2007-05-02,132.61,137.98,130.45,135.53,55887,0
2007-05-03,137.89,138.45,134.22,136.1,24099,0
2007-05-04,139.96,144.01,135.91,136.95,80129,0
2007-05-07,140.24,140.24,134.22,136.19,36010,0
2007-05-08,134.69,135.44,131.86,135.16,23294,0
2007-05-09,132.52,137.23,132.43,137.13,28737,0
2007-05-10,136.66,142.69,135.35,135.35,35511,0
2007-05-11,137.7,137.98,131.2,134.22,44809,0
2007-05-14,136.57,139.4,132.71,132.8,44743,0
2007-05-15,130.17,131.48,121.12,121.97,81441,0
2007-05-16,122.16,122.91,114.44,118.11,128157,0
2007-05-17,120.65,120.65,112.08,114.06,62355,0
2007-05-18,112.08,113.02,107.09,110.57,106703,0
2007-05-21,111.23,112.83,108.5,110.1,69733,0
2007-05-22,110.57,122.35,110.57,120.09,146104,0
2007-05-23,120.84,128.56,120.28,121.88,168025,0
2007-05-24,121.22,123.29,112.83,113.87,81408,0
2007-05-25,115.38,117.45,111.42,113.78,44509,0
2007-05-29,118.2,123.2,115,116.98,92744,0
2007-05-30,92.302,98.895,84.956,90.419,404462,0
2007-05-31,95.787,95.787,89.477,92.773,132666,0
2007-06-01,93.998,93.998,87.122,88.347,96375,0
2007-06-04,88.158,91.737,85.615,90.607,59566,0
2007-06-05,92.773,92.867,87.122,88.629,79675,0
2007-06-06,89.006,90.042,87.687,89.1,33238,0
2007-06-07,90.136,90.136,85.709,86.369,44434,0
2007-06-08,87.028,87.028,83.166,83.543,60396,0
2007-06-11,83.92,84.673,79.587,80.812,58114,0
2007-06-12,79.681,80.341,77.421,77.986,30388,0
2007-06-13,78.645,81.753,77.421,80.341,33827,0
2007-06-14,81,88.441,81,85.992,64392,0
2007-06-15,86.745,89.477,86.18,88.347,50155,0
2007-06-18,89.383,89.477,86.934,87.781,20348,0
2007-06-19,87.687,89.288,86.745,88.629,35830,0
2007-06-20,89.006,91.831,87.97,90.136,60485,0
2007-06-21,91.831,91.831,84.391,84.579,37833,0
2007-06-22,84.391,87.216,83.072,87.122,65335,0
2007-06-25,88.535,93.998,86.274,91.266,96755,0
2007-06-26,94.092,105.11,92.962,104.45,181531,0
2007-06-27,100.97,102.47,95.599,99.55,118161,0
2007-06-28,98.895,103.6,98.895,99.178,90096,0
2007-06-29,99.084,99.178,95.128,95.976,43358,0
2007-07-02,99.74,103.6,97.953,102.85,81243,0
2007-07-03,105.21,108.03,103.13,106.9,66983,0
2007-07-05,106.05,107.65,103.7,106.52,41721,0
2007-07-06,106.9,108.22,104.36,105.96,32970,0
2007-07-09,108.31,120.09,108.22,118.02,170480,0
2007-07-10,118.39,120.56,112.83,118.58,78247,0
2007-07-11,118.3,124.33,114.91,121.41,90518,0
2007-07-12,122.35,127.81,121.97,123.76,85376,0
2007-07-13,125.08,128.56,121.59,126.96,77211,0
2007-07-16,127.15,131.77,126.4,127.81,75931,0
2007-07-17,128,129.98,121.88,122.16,66635,0
2007-07-18,121.03,123.1,115.38,122.54,45637,0
2007-07-19,123.85,126.4,121.22,121.5,29813,0
2007-07-20,119.71,122.82,116.32,122.25,28855,0
2007-07-23,123.38,123.57,119.52,122.07,25270,0
2007-07-24,121.03,124.33,118.67,118.96,37774,0
2007-07-25,118.3,120.93,115.47,115.94,28499,0
2007-07-26,115.38,119.62,106.43,109.26,66600,0
2007-07-27,106.71,108.78,104.55,106.71,39583,0
2007-07-30,105.39,110.67,101.25,107.65,57932,0
2007-07-31,111.61,111.61,101.91,104.08,56162,0
2007-08-01,102.66,107.09,101.91,103.23,32471,0
2007-08-02,103.23,106.15,100.68,102.76,26259,0
2007-08-03,103.23,103.79,93.715,93.998,44056,0
2007-08-06,94.092,97.012,84.862,85.709,81061,0
2007-08-07,86.557,98.895,86.369,94.186,58832,0
2007-08-08,97.012,106.24,97.012,102.47,74033,0
2007-08-09,99.366,103.98,95.316,101.72,34200,0
2007-08-10,95.693,103.6,95.599,99.84,40011,0
2007-08-13,101.16,105.96,100.78,103.98,59954,0
2007-08-14,104.17,104.36,98.33,98.33,25668,0
2007-08-15,97.577,101.34,94.186,95.222,30141,0
2007-08-16,94.186,94.28,81.753,91.36,103542,0
2007-08-17,94.186,97.012,89.948,96.164,43283,0
2007-08-20,109.44,109.44,99.178,103.42,91458,0
2007-08-21,103.6,106.43,102.66,105.49,40852,0
2007-08-22,109.16,109.16,98.895,100.12,63806,0
2007-08-23,100.78,102.66,95.316,100.78,50344,0
2007-08-24,100.78,104.17,97.859,103.13,29773,0
2007-08-27,100.78,101.44,98.707,99.74,28549,0
2007-08-28,98.895,99.366,92.773,95.787,55927,0
2007-08-29,95.128,101.63,93.338,101.06,41885,0
2007-08-30,99.366,104.64,96.258,98.895,33498,0
2007-08-31,100.78,103.51,98.048,98.048,17530,0
2007-09-04,99.74,101.63,97.483,100.59,24746,0
2007-09-05,100.4,102.19,97.012,99.74,16116,0
2007-09-06,98.895,105.49,98.424,102,44947,0
2007-09-07,99.65,103.79,97.671,102.85,33057,0
2007-09-10,103.6,108.88,103.6,107,52207,0
2007-09-11,107.09,113.87,107.09,109.92,65820,0
2007-09-12,113.02,115.28,100.87,103.79,85159,0
2007-09-13,107.56,107.56,100.03,102,42371,0
2007-09-14,100.03,103.51,98.142,100.4,23130,0
2007-09-17,98.33,100.21,97.106,97.2,25162,0
2007-09-18,98.99,101.25,96.07,100.68,21380,0
2007-09-19,102.47,104.55,96.541,97.671,43720,0
2007-09-20,102.38,105.49,99.084,100.78,70332,0
2007-09-21,104.17,110.01,101.72,104.83,66012,0
2007-09-24,107.56,118.67,106.71,115,187868,0
2007-09-25,115.28,138.83,111.7,137.89,271741,0
2007-09-26,147.87,148.25,130.54,131.39,283697,0
2007-09-27,140.34,140.34,121.59,124.7,140052,0
2007-09-28,123.1,130.07,120.56,123.67,77743,0
2007-10-01,123.85,132.33,122.44,125.08,104351,0
2007-10-02,127.15,132.8,125.55,129.79,75904,0
2007-10-03,130.92,139.02,122.44,124.04,172444,0
2007-10-04,124.8,130.92,118.3,120.56,69766,0
2007-10-05,123.48,126.77,120.09,123.57,63849,0
2007-10-08,121.03,124.33,118.49,119.99,51304,0
2007-10-09,123.48,130.82,121.31,125.64,75937,0
2007-10-10,128.66,134.22,126.12,131.67,79980,0
2007-10-11,136.57,136.57,120.09,122.44,121731,0
2007-10-12,124.33,125.74,121.03,125.08,46799,0
2007-10-15,123.95,127.06,121.5,122.91,24729,0
2007-10-16,122.91,134.03,120.18,131.67,113487,0
2007-10-17,135.16,136.57,126.21,127.06,86740,0
2007-10-18,124.7,131.86,124.33,129.79,32619,0
2007-10-19,127.62,130.07,121.5,122.44,46795,0
2007-10-22,120.56,124.42,119.24,123.67,36500,0
2007-10-23,127.06,127.9,122.63,127.43,37898,0
2007-10-24,127.15,127.15,121.22,121.31,39501,0
2007-10-25,125.74,128.56,119.52,121.03,64907,0
2007-10-26,122.54,125.27,120.75,121.31,36768,0
2007-10-29,122.72,141.28,122.72,141.28,180189,0
2007-10-30,140.34,143.92,125.55,128.85,159648,0
2007-10-31,130.73,136.38,126.87,132.05,76854,0
2007-11-01,130.45,131.39,126.21,128.56,40471,0
2007-11-02,127.15,130.92,123.85,126.3,37452,0
2007-11-05,123.57,127.53,121.31,122.54,35467,0
2007-11-06,124.8,133.27,123.38,130.26,103906,0
2007-11-07,129.41,129.41,123.29,124.33,41362,0
2007-11-08,131.86,141.09,121.97,126.96,173743,0
2007-11-09,125.74,125.74,121.03,121.03,52828,0
2007-11-12,115.38,120.56,97.953,99.84,96806,0
2007-11-13,105.96,107.65,100.03,104.45,52632,0
2007-11-14,108.31,120.09,106.52,114.81,82232,0
2007-11-15,115.94,121.12,113.59,116.32,66212,0
2007-11-16,117.07,120.93,113.68,120.56,47581,0
2007-11-19,120.46,125.27,114.25,117.73,34236,0
2007-11-20,115.47,118.2,107.37,110.76,35156,0
2007-11-21,103.6,105.39,93.244,96.635,87297,0
2007-11-23,101.16,119.62,99.65,102.95,24339,0
2007-11-26,108.13,109.82,103.98,105.39,45643,0
2007-11-27,104.83,107.28,99.366,104.08,31495,0
2007-11-28,103.6,112.83,103.6,109.35,72255,0
2007-11-29,133.74,149.47,127.25,143.07,629518,0
2007-11-30,156.54,163.13,150.7,153.99,422615,0
2007-12-03,155.41,205.8,151.17,194.02,875780,0
2007-12-04,203.16,275.49,188.37,247.24,2160086,0
2007-12-05,283.41,299.51,224.16,225.58,2406809,0
2007-12-06,226.42,234.99,203.91,216.16,1060156,0
2007-12-07,222.47,247.71,217.76,243.94,863240,0
2007-12-10,258.16,270.31,251.76,256.19,819047,0
2007-12-11,266.26,267.02,227.18,234.52,495611,0
2007-12-12,256.09,256.19,236.78,247.71,289748,0
2007-12-13,242.53,252.89,238.76,250.06,218897,0
2007-12-14,250.82,259.95,243,248.37,405839,0
2007-12-17,252.42,253.27,224.92,226.14,240455,0
2007-12-18,229.72,237.35,214.84,231.42,261782,0
2007-12-19,237.44,259.86,231.79,249.12,646939,0
2007-12-20,249.59,250.63,235.56,239.52,180408,0
2007-12-21,241.12,279.26,235.56,270.88,645835,0
2007-12-24,280.67,319.57,276.91,312.23,706005,0
2007-12-26,337.85,356.49,326.07,338.69,1130160,0
2007-12-27,328.8,337.66,304.22,317.69,527813,0
2007-12-28,331.16,341.05,315.52,320.42,424460,0
2007-12-31,316.65,327.11,306.1,307.52,244241,0
2008-01-02,324,339.45,311.1,338.98,402409,0
2008-01-03,374.11,378.53,339.73,348.02,920849,0
2008-01-04,336.72,358.75,334.36,354.52,457661,0
2008-01-07,365.91,366.85,288.68,299.32,717617,0
2008-01-08,290.66,310.34,270.69,283.31,656088,0
2008-01-09,284.44,292.45,241.12,263.72,577127,0
2008-01-10,250.82,270.31,243.75,260.14,294270,0
2008-01-11,268.43,272.2,236.12,237.35,449609,0
2008-01-14,246.3,249.5,222.37,235.47,463569,0
2008-01-15,226.33,234.99,193.74,201.84,488821,0
2008-01-16,192.23,204.48,171.89,188,628336,0
2008-01-17,195.06,202.5,181.97,188,473526,0
2008-01-18,196.85,199.67,176.6,178.95,437028,0
2008-01-22,143.16,183.66,142.32,178.95,514903,0
2008-01-23,165.3,179.71,153.9,158.33,479495,0
2008-01-24,143.16,157.95,134.69,152.11,1252187,0
2008-01-25,163.7,165.3,150.89,153.52,629585,0
2008-01-28,151.64,156.82,145.05,151.73,262383,0
2008-01-29,158.14,170.1,151.83,166.99,546158,0
2008-01-30,167.46,169.06,153.99,155.97,392001,0
2008-01-31,150.98,155.31,147.87,152.49,257452,0
2008-02-01,154.84,160.21,150.7,157.38,254768,0
2008-02-04,161.06,177.82,159.93,170.38,684067,0
2008-02-05,167.18,167.18,149.1,149.76,425467,0
2008-02-06,151.17,157.76,143.63,147.78,306611,0
2008-02-07,143.92,154.28,140.43,147.87,284534,0
2008-02-08,147.87,154.09,145.99,150.23,189505,0
2008-02-11,154.47,162.19,150.7,160.78,386494,0
2008-02-12,163.41,169.35,153.52,155.41,460158,0
2008-02-13,169.53,175.09,163.41,172.27,804812,0
2008-02-14,174.9,178.01,166.71,168.78,458455,0
2008-02-15,163.13,166.33,157.29,160.3,303992,0
2008-02-19,166.71,166.71,151.26,153.24,270039,0
2008-02-20,145.99,155.12,141.28,147.4,521528,0
2008-02-21,149.76,150.23,132.24,133.74,594350,0
2008-02-22,134.59,136.1,125.46,130.45,475280,0
2008-02-25,129.51,134.5,125.55,132.8,375799,0
2008-02-26,131.67,136.29,127.72,132.14,272037,0
2008-02-27,121.5,125.08,114.62,114.72,614366,0
2008-02-28,116.04,118.77,113.21,114.34,351935,0
2008-02-29,112.36,115.19,108.6,109.63,296151,0
2008-03-03,109.26,113.4,104.26,106.34,338565,0
2008-03-04,109.82,111.89,104.64,107,345639,0
2008-03-05,111.14,116.23,109.26,111.61,521902,0
2008-03-06,111.7,113.02,101.25,101.25,365331,0
2008-03-07,98.613,102.66,92.773,95.316,361843,0
2008-03-10,97.859,97.953,84.297,84.485,285840,0
2008-03-11,89.194,90.89,84.767,90.419,315662,0
2008-03-12,95.034,98.236,89.759,91.078,354411,0
2008-03-13,88.535,100.31,85.333,98.801,434808,0
2008-03-14,101.44,102.66,94.186,96.07,358352,0
2008-03-17,88.252,92.302,86.18,87.687,214165,0
2008-03-18,91.831,94.94,89.1,94.186,162243,0
2008-03-19,95.599,95.599,87.593,87.876,172926,0
2008-03-20,87.405,93.244,84.767,90.795,251122,0
2008-03-24,92.773,100.59,91.831,98.613,306639,0
2008-03-25,102.66,120.56,99.55,119.15,838385,0
2008-03-26,120.93,121.41,106.43,107.94,824818,0
2008-03-27,122.07,132.99,118.2,125.83,2089726,0
2008-03-28,131.39,132.8,116.04,118.58,837455,0
2008-03-31,116.79,122.35,113.31,113.59,346142,0
2008-04-01,116.79,119.15,114.44,115.94,407246,0
2008-04-02,120.18,137.04,119.43,137.04,1208585,0
2008-04-03,137.23,149.94,136.57,140.62,1315190,0
2008-04-04,144.2,149.28,135.63,145.71,1282502,0
2008-04-07,154.56,163.51,139.58,144.01,1089489,0
2008-04-08,139.4,149.47,137.51,147.87,545049,0
2008-04-09,151.73,152.86,143.35,144.95,484379,0
2008-04-10,143.26,144.95,138.45,138.45,428893,0
2008-04-11,134.69,142.97,132.61,135.44,504094,0
2008-04-14,134.78,138.64,132.8,135.53,311228,0
2008-04-15,141.47,142.6,135.72,137.51,440642,0
2008-04-16,141,145.89,138.45,144.01,534399,0
2008-04-17,139.4,150.13,136.29,137.7,669561,0
2008-04-18,141.28,143.07,137.89,138.55,355264,0
2008-04-21,137.98,141.09,136.57,139.4,327567,0
2008-04-22,141.28,145.61,137.7,140.15,416429,0
2008-04-23,141.28,142.13,134.69,136,293231,0
2008-04-24,138.55,138.64,127.25,130.35,315325,0
2008-04-25,129.98,131.86,127.34,130.92,160663,0
2008-04-28,131.86,133.18,128.66,130.45,131614,0
2008-04-29,129.13,129.79,123.57,124.14,207388,0
2008-04-30,129.88,130.45,124.89,126.49,255950,0
2008-05-01,127.15,127.81,119.8,123.1,216808,0
2008-05-02,126.68,126.68,122.91,123.85,130639,0
2008-05-05,125.27,127.72,123.01,125.08,145167,0
2008-05-06,125.74,141.28,124.8,138.36,485830,0
2008-05-07,141.47,144.76,131.77,134.87,393746,0
2008-05-08,137.51,138.17,131.01,133.27,174802,0
2008-05-09,132.24,141.75,130.54,139.87,262663,0
2008-05-12,140.53,144.48,134.31,140.71,301159,0
2008-05-13,147.4,157.1,145.14,152.49,964386,0
2008-05-14,155.88,172.83,155.6,163.98,1103971,0
2008-05-15,175.28,176.98,164.54,173.96,976472,0
2008-05-16,178.95,218.98,175.66,215.12,2427266,0
2008-05-19,239.89,261.27,217.66,237.16,3941120,0
2008-05-20,240.17,244.79,220.21,237.73,1846352,0
2008-05-21,268.43,274.74,244.88,249.59,3249146,0
2008-05-22,237.44,238.38,190.73,194.49,2432526,0
2008-05-23,189.03,212.77,188.37,212.67,1407007,0
2008-05-27,216.53,224.16,206.36,212.01,996537,0
2008-05-28,208.43,216.35,199.77,206.08,845454,0
2008-05-29,202.5,203.82,188.65,189.97,555238,0
2008-05-30,201.46,216.91,198.83,214.74,938052,0
2008-06-02,210.6,216.63,203.07,208.06,489785,0
2008-06-03,209.56,211.45,199.3,204.95,383778,0
2008-06-04,200.8,208.9,197.98,200.15,312912,0
2008-06-05,205.8,211.92,203.07,208.72,471827,0
2008-06-06,207.12,218.89,203.35,203.82,516978,0
2008-06-09,207.3,208.34,180.37,184.51,608792,0
2008-06-10,176.13,181.68,169.72,170.85,543624,0
2008-06-11,176.03,183.47,170.1,175.47,511866,0
2008-06-12,178.95,184.04,166.24,171.51,386806,0
2008-06-13,173.77,177.92,169.72,176.5,295863,0
2008-06-16,178.95,204.95,177.16,203.35,643906,0
2008-06-17,210.03,218.42,202.5,203.72,873071,0
2008-06-18,202.5,212.2,193.65,208.9,472169,0
2008-06-19,212.11,213.14,202.12,204.2,439972,0
2008-06-20,201.65,202.5,188.37,190.63,1274238,0
2008-06-23,197.32,201.09,194.02,195.44,344244,0
2008-06-24,190.44,194.49,185.64,192.23,292782,0
2008-06-25,194.97,195.81,184.13,190.73,261005,0
2008-06-26,187.05,201.56,178.58,181.03,533950,0
2008-06-27,181.78,182.25,168.97,169.91,397355,0
2008-06-30,173.96,175.56,163.6,164.83,292394,0
2008-07-01,156.07,156.91,147.12,152.02,452152,0
2008-07-02,152.2,154.56,133.93,134.78,473082,0
2008-07-03,132.61,134.69,119.62,129.32,388893,0
2008-07-07,133.27,146.74,132.05,139.3,598511,0
2008-07-08,137.79,140.43,128.85,136.48,332604,0
2008-07-09,143.16,145.61,129.6,131.11,347543,0
2008-07-10,132.52,136.1,127.43,132.43,257693,0
2008-07-11,128.19,135.63,126.68,133.37,229570,0
2008-07-14,143.92,144.1,136.66,140.05,345563,0
2008-07-15,137.13,141.56,130.64,137.98,309003,0
2008-07-16,143.16,148.63,136.76,147.78,341672,0
2008-07-17,152.96,153.43,138.27,139.77,395137,0
2008-07-18,140.34,142.88,134.03,138.36,256988,0
2008-07-21,142.13,142.13,136.66,138.74,288039,0
2008-07-22,140.34,140.62,130.07,133.18,294510,0
2008-07-23,133.65,134.69,129.98,130.92,235554,0
2008-07-24,130.82,131.77,119.8,120.37,287711,0
2008-07-25,120.65,126.96,118.2,122.44,282676,0
2008-07-28,121.69,126.3,117.83,117.83,192289,0
2008-07-29,120.18,136.48,113.59,128.56,559535,0
2008-07-30,129.98,130.45,122.82,126.87,373005,0
2008-07-31,133.18,137.51,128.28,129.98,535716,0
2008-08-01,130.07,131.3,124.61,126.68,203061,0
2008-08-04,124.61,125.74,122.44,123.38,192898,0
2008-08-05,123.95,124.98,118.39,121.5,235825,0
2008-08-06,119.33,123.2,117.36,117.73,280740,0
2008-08-07,119.99,121.78,116.23,119.05,219071,0
2008-08-08,118.2,118.86,113.12,114.81,178757,0
2008-08-11,114.91,117.26,108.6,110.2,295485,0
2008-08-12,116.6,121.03,114.15,117.73,419315,0
2008-08-13,115.85,127.15,112.55,127.06,329118,0
2008-08-14,129.69,137.13,127.25,136.1,475030,0
2008-08-15,142.88,146.93,139.11,142.88,461729,0
2008-08-18,151.73,157.1,147.02,152.58,767458,0
2008-08-19,149.47,156.82,147.97,154.65,446496,0
2008-08-20,160.87,181.97,158.7,181.97,1066751,0
2008-08-21,184.98,200.24,170.76,175.19,1391750,0
2008-08-22,186.39,187.15,168.22,186.02,807421,0
2008-08-25,191.57,194.02,181.59,188.28,977920,0
2008-08-26,183.76,187.81,175.37,178.39,934632,0
2008-08-27,163.22,167.18,152.77,153.81,1712279,0
2008-08-28,153.9,155.69,144.67,150.89,795487,0
2008-08-29,148.91,156.35,147.4,148.91,501848,0
2008-09-02,145.61,147.68,131.95,132.9,667174,0
2008-09-03,131.39,135.16,125.27,132.8,579112,0
2008-09-04,134.97,152.58,129.03,139.4,481317,0
2008-09-05,138.64,138.64,127.34,135.44,411327,0
2008-09-08,140.62,140.81,125.27,126.4,354944,0
2008-09-09,124.8,124.8,108.69,109.26,448026,0
2008-09-10,111.89,116.13,106.43,115.57,348993,0
2008-09-11,109.26,117.73,109.07,116.98,386187,0
2008-09-12,116.98,125.55,115,125.27,257758,0
2008-09-15,117.73,129.03,117.36,120.09,290982,0
2008-09-16,112.18,122.35,111.89,122.35,223352,0
2008-09-17,123.95,131.86,118.39,122.16,324100,0
2008-09-18,122.82,131.86,120.93,131.86,311993,0
2008-09-19,141.28,144.2,134.22,140.43,365183,0
2008-09-22,138.45,140.81,132.05,132.14,187392,0
2008-09-23,131.67,131.67,118.02,119.05,369595,0
2008-09-24,124.33,128.56,120.56,122.25,252500,0
2008-09-25,122.44,125.46,119.62,122.91,172820,0
2008-09-26,117.17,125.27,110.48,113.97,324442,0
2008-09-29,109.63,110.57,90.419,96.07,420012,0
2008-09-30,98.895,101.16,91.078,99.178,254201,0
2008-10-01,101.82,110.57,99.84,108.97,249750,0
2008-10-02,107.75,107.75,94.374,98.142,214141,0
2008-10-03,99.084,106.52,96.917,97.577,297244,0
2008-10-06,88.629,93.15,72.9,85.05,369161,0
2008-10-07,80.152,81.188,69.509,70.64,347102,0
2008-10-08,62.728,74.313,59.337,68.002,339235,0
2008-10-09,70.64,75.16,43.985,57.83,392424,0
2008-10-10,55.287,59.808,49.919,57.736,386477,0
2008-10-13,66.401,70.64,61.315,70.64,241410,0
2008-10-14,77.233,79.116,66.401,68.662,249313,0
2008-10-15,65.93,65.93,60.279,60.373,134070,0
2008-10-16,64.8,65.459,56.794,63.293,153290,0
2008-10-17,61.315,67.343,59.337,66.59,179249,0
2008-10-20,68.097,70.922,66.024,70.922,132136,0
2008-10-21,67.814,70.169,63.576,64.047,169190,0
2008-10-22,61.033,63.387,55.758,57.548,184296,0
2008-10-23,58.301,58.772,47.093,50.39,226570,0
2008-10-24,42.76,47.093,39.558,46.34,191043,0
2008-10-27,45.115,47.847,42.478,42.855,148010,0
2008-10-28,47.093,47.093,40.029,44.079,165877,0
2008-10-29,45.68,50.295,44.079,47.564,207366,0
2008-10-30,56.229,56.512,50.672,54.722,277827,0
2008-10-31,53.874,60.091,51.802,57.453,225558,0
2008-11-03,61.221,77.609,60.185,77.609,497137,0
2008-11-04,88.629,89.853,77.986,84.297,624998,0
2008-11-05,78.269,80.058,67.908,69.321,294005,0
2008-11-06,66.024,67.72,59.714,67.72,271666,0
2008-11-07,66.872,72.994,65.177,67.531,270010,0
2008-11-10,73.465,73.465,61.221,66.872,204828,0
2008-11-11,62.916,63.199,56.7,59.243,172631,0
2008-11-12,57.924,57.924,48.129,49.259,203815,0
2008-11-13,48.977,53.874,46.622,53.592,196487,0
2008-11-14,51.802,53.027,48.506,49.824,119873,0
2008-11-17,48.694,48.788,46.151,47.187,114699,0
2008-11-18,46.999,48.035,43.137,44.927,119590,0
2008-11-19,44.173,44.173,37.674,38.334,143814,0
2008-11-20,34.755,34.755,25.148,25.242,256589,0
2008-11-21,29.669,30.61,25.901,30.61,187741,0
2008-11-24,36.073,39.464,34.19,37.203,229945,0
2008-11-25,38.616,40.029,34.378,38.899,178710,0
2008-11-26,37.203,48.977,36.167,48.035,256815,0
2008-11-28,49.542,56.512,49.448,53.592,182179,0
2008-12-01,49.919,51.237,40.5,44.267,219331,0
2008-12-02,37.674,56.7,36.921,40.688,274919,0
2008-12-03,38.616,47.564,37.674,46.34,176300,0
2008-12-04,45.398,47.941,41.065,42.949,101347,0
2008-12-05,41.442,44.55,40.594,44.173,80586,0
2008-12-08,47.093,49.259,45.68,46.34,124253,0
2008-12-09,45.963,46.622,42.572,44.173,82144,0
2008-12-10,44.927,48.788,44.173,46.151,104335,0
2008-12-11,46.34,50.86,42.855,44.267,174486,0
2008-12-12,41.536,45.021,41.253,44.362,65717,0
2008-12-15,46.151,46.81,41.442,44.644,53660,0
2008-12-16,45.586,45.774,42.855,45.115,98749,0
2008-12-17,45.115,49.165,43.702,48.412,215537,0
2008-12-18,49.636,49.919,44.079,45.021,113783,0
2008-12-19,45.68,47.281,44.267,46.999,84137,0
2008-12-22,46.622,47.093,44.173,45.209,64967,0
2008-12-23,45.303,46.528,44.267,45.115,46305,0
2008-12-24,45.209,45.492,43.326,43.891,22185,0
2008-12-26,43.514,45.586,43.514,45.115,33336,0
2008-12-29,45.774,47.093,43.797,45.209,71442,0
2008-12-30,46.151,49.448,44.738,49.448,126095,0
2008-12-31,50.39,53.121,47.187,47.187,180956,0
2009-01-02,47.847,53.498,47.847,50.86,126382,0
2009-01-05,51.049,59.997,50.955,57.642,210672,0
2009-01-06,56.606,58.395,52.744,55.099,290831,0
2009-01-07,53.874,53.874,49.448,50.107,95773,0
2009-01-08,49.448,54.816,48.6,54.345,137346,0
2009-01-09,56.606,58.395,54.628,55.758,197114,0
2009-01-12,56.417,56.417,49.448,50.013,111612,0
2009-01-13,48.129,51.049,47.564,49.071,88706,0
2009-01-14,49.448,50.201,45.209,45.774,95454,0
2009-01-15,47.093,50.39,42.666,50.39,125697,0
2009-01-16,51.708,51.802,47.281,48.977,80937,0
2009-01-20,48.506,48.883,45.398,45.398,64639,0
2009-01-21,47.47,48.6,44.738,46.245,52472,0
2009-01-22,44.927,46.151,42.384,42.855,44973,0
2009-01-23,42.855,46.905,40.594,45.398,71294,0
2009-01-26,46.151,48.412,45.115,46.245,75355,0
2009-01-27,46.999,48.035,44.456,45.303,40263,0
2009-01-28,47.093,48.035,46.622,46.905,57390,0
2009-01-29,46.905,46.905,45.303,46.34,25965,0
2009-01-30,46.905,48.977,45.869,46.716,59109,0
2009-02-02,45.586,45.586,43.702,43.702,25876,0
2009-02-03,43.891,45.398,43.514,44.362,25539,0
2009-02-04,45.115,46.81,44.079,44.362,46574,0
2009-02-05,44.267,45.398,43.42,43.702,35068,0
2009-02-06,43.608,46.622,43.608,45.774,50758,0
2009-02-09,44.644,48.412,44.55,47.752,64374,0
2009-02-10,48.6,50.39,44.644,45.115,77877,0
2009-02-11,47.093,47.093,42.007,43.985,49112,0
2009-02-12,43.043,43.231,40.877,42.195,39685,0
2009-02-13,42.384,44.079,42.384,42.666,20525,0
2009-02-17,41.253,41.724,37.769,38.334,54989,0
2009-02-18,38.334,38.993,34.66,34.755,58646,0
2009-02-19,34.943,35.037,30.14,30.328,64899,0
2009-02-20,28.915,30.328,26.466,27.973,87417,0
2009-02-23,29.763,30.328,26.749,26.749,70575,0
2009-02-24,26.843,30.799,26.372,30.799,70960,0
2009-02-25,31.552,31.552,28.067,29.574,56950,0
2009-02-26,30.422,30.61,27.314,27.314,40997,0
2009-02-27,27.785,29.198,26.56,28.162,37605,0
2009-03-02,27.314,27.785,25.053,25.524,48552,0
2009-03-03,25.995,26.843,24.959,25.242,41614,0
2009-03-04,26.843,28.256,26.843,27.502,41973,0
2009-03-05,26.843,26.843,23.547,23.547,78272,0
2009-03-06,24.017,24.394,21.38,21.663,66208,0
2009-03-09,21.663,22.793,21.474,21.945,22135,0
2009-03-10,22.605,25.336,22.605,24.771,63606,0
2009-03-11,25.901,26.937,22.793,23.923,56586,0
2009-03-12,23.547,25.901,23.547,25.43,36616,0
2009-03-13,25.524,28.067,25.524,26.372,56202,0
2009-03-16,27.314,28.256,26.184,27.691,54261,0
2009-03-17,27.314,27.785,25.901,27.597,30161,0
2009-03-18,27.22,28.821,26.372,28.35,66011,0
2009-03-19,28.444,36.638,28.444,36.167,135586,0
2009-03-20,35.226,37.109,31.176,33.436,100597,0
2009-03-23,34.849,38.616,34.849,37.392,81577,0
2009-03-24,36.073,38.428,35.32,36.921,62645,0
2009-03-25,35.32,37.486,31.647,33.624,107927,0
2009-03-26,35.32,47.658,35.32,47.658,455051,0
2009-03-27,45.774,46.81,41.63,43.985,268203,0
2009-03-30,41.63,42.384,36.733,38.145,113000,0
2009-03-31,38.616,44.267,36.45,39.464,155122,0
2009-04-01,38.051,43.608,38.051,42.384,124496,0
2009-04-02,45.492,45.774,39.558,41.442,122803,0
2009-04-03,41.819,42.384,38.993,40.688,73854,0
2009-04-06,39.652,43.702,39.087,42.29,72735,0
2009-04-07,40.594,42.007,39.087,39.464,50554,0
2009-04-08,40.029,40.5,39.087,40.123,45790,0
2009-04-09,41.253,44.644,41.065,42.949,104436,0
2009-04-13,42.949,45.021,41.253,44.55,72416,0
2009-04-14,44.173,46.622,42.384,43.797,103627,0
2009-04-15,44.738,44.738,42.384,43.137,37125,0
2009-04-16,43.514,46.151,43.137,44.362,77339,0
2009-04-17,44.267,44.362,42.007,42.007,65131,0
2009-04-20,40.5,40.971,36.733,37.015,87347,0
2009-04-21,36.733,40.5,35.791,38.522,51427,0
2009-04-22,37.674,40.688,37.674,39.276,49563,0
2009-04-23,39.276,40.406,37.769,38.616,38294,0
2009-04-24,39.276,39.464,37.769,38.334,36653,0
2009-04-27,37.298,39.276,36.262,36.262,60300,0
2009-04-28,35.791,36.356,34.378,34.943,38530,0
2009-04-29,35.791,38.334,35.414,38.145,72492,0
2009-04-30,41.253,42.29,38.899,40.406,131460,0
2009-05-01,40.5,41.348,39.181,39.276,58785,0
2009-05-04,41.442,47.093,41.348,46.245,356884,0
2009-05-05,48.223,53.215,47.093,50.766,327277,0
2009-05-06,53.686,55.005,51.991,54.157,193724,0
2009-05-07,56.512,59.055,47.847,49.542,183293,0
2009-05-08,51.237,53.215,49.448,51.708,98645,0
2009-05-11,50.295,51.708,47.093,50.484,95398,0
2009-05-12,53.121,53.121,47.658,48.977,151337,0
2009-05-13,48.035,51.143,42.384,42.572,165778,0
2009-05-14,42.572,45.209,42.384,44.738,85704,0
2009-05-15,44.738,46.151,43.797,45.021,71083,0
2009-05-18,47.093,47.847,45.303,47.752,74755,0
2009-05-19,51.331,61.221,48.694,60.75,615252,0
2009-05-20,60.938,64.988,59.337,63.01,457660,0
2009-05-21,63.01,65.083,58.395,61.692,242338,0
2009-05-22,62.916,63.858,58.395,58.772,96622,0
2009-05-26,57.171,63.576,55.664,62.351,142020,0
2009-05-27,62.445,72.9,61.409,68.379,427436,0
2009-05-28,71.016,71.299,64.329,67.155,171891,0
2009-05-29,69.227,71.205,68.285,70.451,147880,0
2009-06-01,72.429,76.385,70.922,72.241,193345,0
2009-06-02,70.734,74.219,67.908,70.545,148861,0
2009-06-03,68.662,68.662,62.634,63.858,172271,0
2009-06-04,65.553,73.371,64.329,72.806,231218,0
2009-06-05,76.291,79.587,73.842,76.667,324660,0
2009-06-08,74.219,75.82,70.828,74.407,173536,0
2009-06-09,77.233,82.978,76.008,77.798,365309,0
2009-06-10,80.812,84.297,78.174,79.87,350290,0
2009-06-11,80.341,81.377,76.667,77.233,154111,0
2009-06-12,76.762,76.762,70.64,72.712,247730,0
2009-06-15,70.64,71.016,64.329,66.401,201606,0
2009-06-16,69.133,72.806,66.119,66.778,214671,0
2009-06-17,66.872,67.626,60.938,63.858,197881,0
2009-06-18,63.67,64.329,60.75,61.88,81617,0
2009-06-19,64.047,68.002,62.54,62.634,240819,0
2009-06-22,61.692,61.88,57.077,57.077,169335,0
2009-06-23,58.301,61.033,55.947,60.562,148300,0
2009-06-24,61.221,63.576,60.185,61.503,136414,0
2009-06-25,59.997,64.329,59.243,62.445,124077,0
2009-06-26,61.598,63.952,61.315,62.728,72412,0
2009-06-29,64.047,65.271,61.315,61.692,115641,0
2009-06-30,62.728,63.576,59.808,61.033,80153,0
2009-07-01,61.315,62.54,60.844,61.315,62527,0
2009-07-02,59.902,60.75,58.301,58.772,88826,0
2009-07-06,56.323,57.265,54.157,55.287,101266,0
2009-07-07,54.722,55.758,53.403,54.157,68933,0
2009-07-08,52.933,53.498,48.317,49.165,194529,0
2009-07-09,51.143,52.462,50.107,50.578,131302,0
2009-07-10,50.201,51.237,48.506,49.448,71816,0
2009-07-13,50.578,51.708,49.259,51.331,94769,0
2009-07-14,52.744,54.628,51.143,54.534,125626,0
2009-07-15,57.265,58.678,55.852,57.548,133065,0
2009-07-16,57.359,59.526,56.135,59.149,73552,0
2009-07-17,59.808,60.279,57.924,58.866,80660,0
2009-07-20,60.279,62.634,59.149,59.337,92517,0
2009-07-21,62.163,64.988,61.692,64.8,151391,0
2009-07-22,63.199,64.423,61.692,62.728,78962,0
2009-07-23,62.54,64.517,62.351,64.235,90321,0
2009-07-24,67.343,70.64,66.684,70.64,154768,0
2009-07-27,72.052,74.219,69.321,70.64,157007,0
2009-07-28,68.191,68.756,65.648,67.814,131656,0
2009-07-29,65.083,65.93,63.576,64.706,114672,0
2009-07-30,66.119,70.169,66.119,68.756,112177,0
2009-07-31,65.648,69.603,65.365,67.814,90172,0
2009-08-03,70.64,70.64,68.85,69.321,69203,0
2009-08-04,68.191,70.64,66.966,68.944,56985,0
2009-08-05,69.509,70.357,67.249,70.263,124719,0
2009-08-06,72.806,78.174,70.922,73.842,387469,0
2009-08-07,75.726,77.986,73.277,73.842,167496,0
2009-08-10,72.994,77.044,72.994,75.16,99403,0
2009-08-11,74.595,75.066,70.169,71.958,97328,0
2009-08-12,70.64,72.9,70.64,72.241,57637,0
2009-08-13,72.429,73.559,63.764,63.764,258737,0
2009-08-14,63.858,66.778,61.221,63.105,294896,0
2009-08-17,59.62,61.598,58.678,59.526,164969,0
2009-08-18,61.221,61.598,52.367,52.744,427421,0
2009-08-19,50.86,53.874,49.448,52.273,271463,0
2009-08-20,53.874,56.041,52.367,53.309,189529,0
2009-08-21,53.215,53.874,50.39,51.897,192883,0
2009-08-24,52.179,53.309,50.86,51.614,127224,0
2009-08-25,51.802,52.273,49.071,49.919,126008,0
2009-08-26,50.295,50.578,49.165,49.824,101330,0
2009-08-27,49.824,49.919,47.564,49.071,138726,0
2009-08-28,49.824,50.86,48.6,49.919,86124,0
2009-08-31,48.883,49.353,47.564,48.412,94537,0
2009-09-01,47.752,48.883,45.303,45.68,111112,0
2009-09-02,45.869,47.658,44.267,45.115,145742,0
2009-09-03,46.716,47.47,45.492,46.622,95080,0
2009-09-04,47.187,48.788,46.34,48.6,102679,0
2009-09-08,50.955,58.772,49.448,58.678,438724,0
2009-09-09,57.924,58.207,54.157,55.287,296319,0
2009-09-10,56.606,57.642,54.534,57.265,127122,0
2009-09-11,57.548,59.337,55.005,55.947,135156,0
2009-09-14,54.816,55.57,53.215,54.91,88466,0
2009-09-15,55.57,58.395,55.193,56.983,143514,0
2009-09-16,58.772,60.656,57.453,58.395,223920,0
2009-09-17,63.105,65.93,59.997,62.163,571853,0
2009-09-18,62.257,62.634,58.866,60.562,213661,0
2009-09-21,59.149,64.423,58.113,64.329,354909,0
2009-09-22,65.177,65.742,63.105,64.047,226549,0
2009-09-23,63.952,64.423,61.315,62.163,169427,0
2009-09-24,61.033,61.221,57.548,57.83,214813,0
2009-09-25,57.359,57.359,54.628,54.628,254019,0
2009-09-28,55.381,55.381,53.403,54.91,102649,0
2009-09-29,54.628,56.135,54.345,54.534,87252,0
2009-09-30,55.005,55.381,52.556,54.063,127411,0
2009-10-01,53.403,53.498,49.919,50.013,131165,0
2009-10-02,48.977,50.295,47.564,49.353,134795,0
2009-10-05,49.448,50.766,48.883,49.636,90598,0
2009-10-06,50.484,52.462,50.484,51.802,98024,0
2009-10-07,51.802,52.744,51.049,51.614,62982,0
2009-10-08,52.273,53.78,52.273,53.121,97898,0
2009-10-09,54.063,54.063,52.085,52.744,75423,0
2009-10-12,52.838,54.534,52.838,53.874,125785,0
2009-10-13,53.215,54.063,51.614,52.179,97165,0
2009-10-14,53.498,53.498,50.484,51.897,149773,0
2009-10-15,50.39,51.708,50.201,51.708,104505,0
2009-10-16,50.578,51.52,49.259,50.295,128555,0
2009-10-19,51.237,53.121,50.295,52.367,121936,0
2009-10-20,52.744,53.121,51.049,52.273,72926,0
2009-10-21,51.331,53.027,51.331,51.708,82646,0
2009-10-22,50.39,51.802,49.73,51.237,73936,0
2009-10-23,51.614,52.273,49.259,49.448,66782,0
2009-10-26,49.919,50.578,47.093,47.187,85062,0
2009-10-27,47.187,48.035,46.057,46.528,92735,0
2009-10-28,47.093,47.187,43.42,43.797,106268,0
2009-10-29,43.891,47.564,43.514,47.564,77243,0
2009-10-30,48.412,48.883,44.456,44.738,68033,0
2009-11-02,44.55,44.833,42.195,43.326,87801,0
2009-11-03,42.572,46.905,42.478,46.434,69103,0
2009-11-04,47.093,48.412,45.021,45.492,68021,0
2009-11-05,45.963,48.035,45.774,47.752,52758,0
2009-11-06,47.093,49.071,46.245,48.223,59357,0
2009-11-09,48.977,50.295,48.883,49.919,52940,0
2009-11-10,50.39,51.331,48.317,48.788,87727,0
2009-11-11,48.977,49.636,48.129,48.977,67137,0
2009-11-12,48.977,49.353,47.941,48.788,67994,0
2009-11-13,48.977,52.933,48.317,52.65,149347,0
2009-11-16,53.686,55.852,53.592,55.099,184827,0
2009-11-17,55.852,55.852,53.027,54.91,183026,0
2009-11-18,58.49,61.692,57.548,61.033,626988,0
2009-11-19,62.54,67.72,61.409,64.141,948970,0
2009-11-20,63.199,64.517,60.467,62.54,387305,0
2009-11-23,64.517,65.365,61.692,62.822,250788,0
2009-11-24,62.822,62.822,59.243,59.526,204725,0
2009-11-25,61.127,61.692,59.149,60.373,132386,0
2009-11-27,58.584,60.75,57.077,60.185,108901,0
2009-11-30,59.62,62.822,59.337,62.069,186803,0
2009-12-01,64.423,65.271,63.105,64.517,225230,0
2009-12-02,64.988,65.459,63.576,65.459,204261,0
2009-12-03,65.93,67.531,63.67,64.612,273366,0
2009-12-04,67.814,68.473,64.517,65.836,392909,0
2009-12-07,66.024,70.734,66.024,70.357,420107,0
2009-12-08,68.473,69.886,66.778,67.249,235761,0
2009-12-09,67.437,68.379,65.553,67.814,195766,0
2009-12-10,67.814,68.002,64.517,64.8,188863,0
2009-12-11,65.271,65.742,63.576,64.423,162491,0
2009-12-14,65.459,69.133,65.177,68.473,317239,0
2009-12-15,69.038,72.241,68.567,69.415,366649,0
2009-12-16,70.828,71.487,68.567,69.227,208962,0
2009-12-17,68.567,69.698,67.06,67.437,151296,0
2009-12-18,68.944,69.133,66.119,66.778,144732,0
2009-12-21,66.495,72.335,66.401,72.147,267514,0
2009-12-22,72.806,74.219,70.357,71.393,196689,0
2009-12-23,72.052,72.523,70.451,72.241,114158,0
2009-12-24,71.77,72.429,70.828,71.581,53067,0
2009-12-28,71.581,74.972,71.299,74.784,181631,0
2009-12-29,75.349,75.349,72.335,73.842,169757,0
2009-12-30,72.617,73.465,71.676,72.994,98099,0
2009-12-31,72.523,72.712,71.205,71.864,73286,0
2010-01-04,72.994,75.349,72.712,75.349,160755,0
2010-01-05,74.972,83.637,74.878,82.978,393752,0
2010-01-06,85.898,94.092,85.709,94.092,917141,0
2010-01-07,93.715,93.715,89.194,89.571,401753,0
2010-01-08,93.15,95.41,91.549,94.94,588291,0
2010-01-11,99.84,101.53,97.012,98.142,492774,0
2010-01-12,95.222,96.823,92.397,94.657,497916,0
2010-01-13,95.222,95.976,87.122,90.513,499781,0
2010-01-14,91.643,94.751,82.507,85.803,751847,0
2010-01-15,89.194,89.383,78.928,79.87,587483,0
2010-01-19,78.551,82.413,77.515,81.188,330597,0
2010-01-20,80.058,80.812,74.124,74.878,483502,0
2010-01-21,76.008,77.515,70.64,71.581,388855,0
2010-01-22,69.98,70.922,66.495,66.684,413480,0
2010-01-25,70.545,74.407,69.98,73.653,446544,0
2010-01-26,74.878,77.138,72.617,73.371,389043,0
2010-01-27,73.936,74.69,67.531,69.698,306611,0
2010-01-28,70.357,71.487,67.249,68.191,188145,0
2010-01-29,69.698,73.277,66.024,67.908,289882,0
2010-02-01,69.227,70.64,68.285,70.545,206948,0
2010-02-02,70.357,75.066,69.038,74.784,346993,0
2010-02-03,75.16,76.762,73.088,73.653,226251,0
2010-02-04,71.864,72.241,66.684,66.684,320655,0
2010-02-05,68.756,68.756,64.988,68.662,233426,0
2010-02-08,68.662,69.038,66.024,66.024,144673,0
2010-02-09,67.531,68.85,66.778,68.285,169573,0
2010-02-10,68.285,68.756,66.024,66.778,109257,0
2010-02-11,68.756,70.64,67.155,70.074,266332,0
2010-02-12,68.002,71.11,66.966,70.074,249491,0
2010-02-16,71.581,74.878,71.016,74.69,224808,0
2010-02-17,75.631,76.291,71.11,72.523,242558,0
2010-02-18,71.581,72.523,70.828,72.147,214967,0
2010-02-19,68.85,69.698,67.626,68.285,253904,0
2010-02-22,68.379,68.756,65.459,65.836,284046,0
2010-02-23,64.894,65.742,61.503,61.974,328944,0
2010-02-24,63.67,64.423,59.526,60.467,272467,0
2010-02-25,58.866,62.445,57.265,60.844,378390,0
2010-02-26,61.033,63.01,59.808,62.163,180269,0
2010-03-01,63.576,63.576,62.163,62.445,138195,0
2010-03-02,63.387,66.213,62.445,64.8,225580,0
2010-03-03,66.59,68.285,65.553,66.59,241131,0
2010-03-04,68.756,71.016,67.626,70.922,358845,0
2010-03-05,67.343,67.437,63.293,64.423,753259,0
2010-03-08,64.706,64.706,61.409,61.974,371230,0
2010-03-09,61.221,63.764,60.75,62.257,198903,0
2010-03-10,63.105,64.988,62.257,64.988,226005,0
2010-03-11,65.083,65.836,63.576,65.553,198607,0
2010-03-12,66.213,66.778,64.517,64.612,134329,0
2010-03-15,64.235,65.459,62.351,63.105,113337,0
2010-03-16,63.481,64.235,62.634,63.01,72958,0
2010-03-17,63.858,64.047,62.445,62.634,121169,0
2010-03-18,62.257,63.105,60.75,61.598,84225,0
2010-03-19,61.503,61.786,58.866,59.62,172357,0
2010-03-22,59.243,61.033,58.49,60.373,101920,0
2010-03-23,60.279,63.858,59.997,63.67,133172,0
2010-03-24,62.634,63.952,62.163,62.54,76220,0
2010-03-25,64.047,64.329,62.916,63.387,132269,0
2010-03-26,64.329,67.06,63.293,65.553,277472,0
2010-03-29,66.872,71.393,66.872,71.393,333309,0
2010-03-30,71.205,73.936,69.038,73.559,337570,0
2010-03-31,71.958,76.008,71.205,73.936,299349,0
2010-04-01,75.255,75.349,71.581,72.806,192009,0
2010-04-05,73.183,74.595,71.864,72.806,75547,0
2010-04-06,71.864,74.878,71.864,74.878,111365,0
2010-04-07,77.233,81.471,76.762,80.812,482058,0
2010-04-08,79.116,84.014,77.986,83.826,276019,0
2010-04-09,84.767,84.767,79.493,79.776,189913,0
2010-04-12,79.21,82.319,78.174,80.435,106880,0
2010-04-13,80.623,82.884,79.87,81.942,160328,0
2010-04-14,83.26,85.898,82.507,85.427,242373,0
2010-04-15,84.297,88.441,83.166,86.934,206462,0
2010-04-16,84.767,86.651,77.986,78.551,364152,0
2010-04-19,77.421,79.681,75.255,77.044,143945,0
2010-04-20,78.174,82.224,78.174,81,146376,0
2010-04-21,78.174,80.341,77.044,78.08,216507,0
2010-04-22,76.385,82.319,75.631,81.565,156213,0
2010-04-23,81.565,83.072,79.493,82.319,148447,0
2010-04-26,81.942,84.391,79.776,80.435,170269,0
2010-04-27,80.058,81.659,76.385,76.479,118771,0
2010-04-28,77.138,81.471,77.044,79.21,95458,0
2010-04-29,82.13,86.463,82.036,86.086,206262,0
2010-04-30,86.18,87.499,81,81.565,143598,0
2010-05-03,82.413,85.521,81.753,84.767,120191,0
2010-05-04,82.884,82.884,78.174,78.645,139309,0
2010-05-05,77.233,81.188,74.784,75.631,195384,0
2010-05-06,75.349,78.08,56.7,66.213,404257,0
2010-05-07,67.814,70.074,62.163,66.966,255433,0
2010-05-10,73.936,74.501,69.698,72.617,148203,0
2010-05-11,70.545,73.088,70.169,70.263,90092,0
2010-05-12,71.581,72.806,70.357,72.429,95538,0
2010-05-13,72.052,73.183,70.169,70.734,82392,0
2010-05-14,68.756,69.227,64.235,66.872,158649,0
2010-05-17,67.155,67.249,62.728,65.836,122273,0
2010-05-18,68.191,68.285,63.105,63.199,101223,0
2010-05-19,64.047,64.047,54.722,56.323,450221,0
2010-05-20,53.874,59.149,52.838,56.512,211893,0
2010-05-21,55.57,64.612,54.628,63.105,482146,0
2010-05-24,64.423,65.271,59.902,60.373,172926,0
2010-05-25,56.512,59.526,55.852,59.055,180421,0
2010-05-26,66.872,71.864,64.706,66.872,783134,0
2010-05-27,71.11,72.806,68.097,71.77,346676,0
2010-05-28,73.371,73.559,69.227,70.263,188109,0
2010-06-01,69.321,70.263,64.706,64.988,169320,0
2010-06-02,65.553,66.401,62.54,65.648,174132,0
2010-06-03,66.495,71.11,66.024,70.64,221697,0
2010-06-04,66.495,71.487,66.495,68.002,280175,0
2010-06-07,71.299,71.393,64.235,64.988,159535,0
2010-06-08,65.93,67.343,63.67,65.553,162864,0
2010-06-09,66.59,68.567,65.459,65.93,134754,0
2010-06-10,68.944,72.523,68.002,72.052,256288,0
2010-06-11,71.581,77.798,69.98,76.385,346872,0
2010-06-14,77.892,78.645,72.806,73.183,235869,0
2010-06-15,74.501,78.174,74.501,78.174,173588,0
2010-06-16,76.762,77.609,75.066,76.008,147637,0
2010-06-17,77.138,77.703,74.501,75.349,159675,0
2010-06-18,74.972,77.327,74.501,77.327,131295,0
2010-06-21,78.645,79.022,74.501,75.443,150618,0
2010-06-22,75.349,75.443,72.994,73.277,113840,0
2010-06-23,73.465,74.407,70.64,74.313,147532,0
2010-06-24,73.465,73.842,69.415,69.603,141175,0
2010-06-25,69.415,71.676,67.908,71.11,108732,0
2010-06-28,70.545,73.277,69.792,70.451,86019,0
2010-06-29,68.567,68.567,64.235,65.365,189395,0
2010-06-30,65.93,66.872,63.293,63.764,134148,0
2010-07-01,63.764,68.285,61.88,67.626,183270,0
2010-07-02,67.626,70.451,67.06,69.98,113184,0
2010-07-06,73.371,73.371,67.155,68.379,178167,0
2010-07-07,69.415,77.609,67.626,76.573,309002,0
2010-07-08,77.233,82.224,76.197,81.753,219563,0
2010-07-09,81.377,85.144,81,84.673,304728,0
2010-07-12,83.92,85.144,79.681,82.884,124768,0
2010-07-13,84.767,84.767,81.094,82.13,131123,0
2010-07-14,81.565,82.884,80.341,81.471,113568,0
2010-07-15,81,84.579,80.906,84.297,155489,0
2010-07-16,83.92,84.202,80.812,81,94269,0
2010-07-19,83.166,88.064,82.224,87.499,309711,0
2010-07-20,86.18,92.302,84.862,91.078,238910,0
2010-07-21,93.15,97.765,91.737,92.208,466075,0
2010-07-22,95.316,95.599,90.607,92.208,237557,0
2010-07-23,93.715,96.635,92.585,95.599,260583,0
2010-07-26,97.012,99.272,95.599,96.729,157778,0
2010-07-27,99.084,99.55,93.527,94.186,156606,0
2010-07-28,94.469,97.953,92.867,96.729,180885,0
2010-07-29,97.859,98.613,93.433,96.07,200772,0
2010-07-30,94.186,94.657,88.347,89.1,368846,0
2010-08-02,92.114,97.294,91.926,96.541,343186,0
2010-08-03,115.85,115.85,101.25,102.29,1335031,0
2010-08-04,105.49,105.58,99.084,100.12,436662,0
2010-08-05,100.03,103.42,99.366,100.59,361153,0
2010-08-06,99.93,102.57,98.048,100.4,272720,0
2010-08-09,102.76,108.41,102.66,106.81,424905,0
2010-08-10,107.84,107.84,104.55,105.68,323689,0
2010-08-11,102.85,102.85,92.208,92.208,593558,0
2010-08-12,91.643,100.03,90.042,97.577,407950,0
2010-08-13,98.424,100.87,96.07,96.823,175233,0
2010-08-16,97.012,100.78,96.352,98.519,169088,0
2010-08-17,100.68,102.38,100.12,101.44,182589,0
2010-08-18,100.78,103.13,100.78,101.63,187812,0
2010-08-19,100.59,101.63,96.541,96.729,233053,0
2010-08-20,95.976,97.294,93.621,96.635,183673,0
2010-08-23,97.953,100.21,94.657,94.94,141629,0
2010-08-24,92.302,95.787,90.607,92.773,207195,0
2010-08-25,91.455,96.729,91.36,96.729,222107,0
2010-08-26,97.577,100.31,94.657,95.693,304272,0
2010-08-27,97.388,100.5,95.41,100.4,259066,0
2010-08-30,98.99,102.19,98.142,98.613,166592,0
2010-08-31,97.294,100.68,96.635,98.707,175825,0
2010-09-01,101.06,103.32,100.97,102.85,197825,0
2010-09-02,105.02,111.42,103.89,110.01,437592,0
2010-09-03,112.83,113.02,108.88,110.01,224263,0
2010-09-07,109.63,113.12,107.84,108.22,273734,0
2010-09-08,110.01,112.27,107.84,108.97,225471,0
2010-09-09,111.05,111.61,105.87,106.62,197978,0
2010-09-10,107.28,109.26,105.68,108.31,146736,0
2010-09-13,109.73,110.67,109.07,110.48,156680,0
2010-09-14,109.92,117.36,108.88,112.36,571481,0
2010-09-15,110.86,113.02,108.97,111.33,217744,0
2010-09-16,110.67,111.89,109.63,110.2,146344,0
2010-09-17,111.61,111.99,108.6,108.6,215980,0
2010-09-20,109.26,110.57,108.41,110.01,172521,0
2010-09-21,110.57,115.66,109.82,114.72,332516,0
2010-09-22,115.85,118.2,111.61,115.1,298654,0
2010-09-23,114.25,114.34,109.73,110.57,239445,0
2010-09-24,112.93,114.25,112.08,113.87,180373,0
2010-09-27,114.44,117.07,113.68,116.32,175920,0
2010-09-28,117.26,117.92,113.12,117.17,199939,0
2010-09-29,117.45,123.76,116.88,121.31,413226,0
2010-09-30,123.95,126.96,122.07,123.85,387380,0
2010-10-01,125.74,126.4,117.83,118.77,398092,0
2010-10-04,118.67,118.67,109.92,110.67,435548,0
2010-10-05,113.68,114.34,106.24,109.26,585758,0
2010-10-06,110.67,115.94,109.82,115.85,442443,0
2010-10-07,117.54,118.67,114.91,116.98,254896,0
2010-10-08,115.85,116.32,109.07,109.54,584590,0
2010-10-11,114.15,116.41,113.12,114.81,414530,0
2010-10-12,120.56,120.84,110.39,112.46,727271,0
2010-10-13,114.91,115.47,109.26,109.73,530184,0
2010-10-14,110.2,113.78,108.78,109.92,500312,0
2010-10-15,110.95,111.61,104.08,104.26,547476,0
2010-10-18,103.51,103.6,99.084,101.82,587766,0
2010-10-19,98.99,99.84,94.28,95.034,553124,0
2010-10-20,95.599,98.613,95.222,97.483,272010,0
2010-10-21,98.142,98.519,93.715,94.657,294410,0
2010-10-22,93.715,98.424,93.244,96.823,217015,0
2010-10-25,98.895,100.4,97.953,98.048,228739,0
2010-10-26,97.953,100.68,97.577,98.895,181726,0
2010-10-27,98.707,104.08,97.953,104.08,343735,0
2010-10-28,105.49,106.52,100.12,101.16,300701,0
2010-10-29,99.366,99.366,94.28,96.164,304231,0
2010-11-01,97.953,98.424,91.078,93.433,289852,0
2010-11-02,95.41,96.447,92.491,95.222,166786,0
2010-11-03,95.599,99.272,92.867,99.272,293890,0
2010-11-04,101.25,102.38,97.577,100.21,291252,0
2010-11-05,101.25,104.17,100.4,103.89,385163,0
2010-11-08,104.92,109.07,104.55,108.03,445634,0
2010-11-09,99.272,104.45,94.845,95.693,904294,0
2010-11-10,94.751,96.541,92.397,95.41,397507,0
2010-11-11,85.05,89.477,84.767,87.499,1035756,0
2010-11-12,85.521,89.477,84.956,85.333,394496,0
2010-11-15,86.274,88.064,85.333,85.992,196310,0
2010-11-16,85.709,85.709,81.094,81.848,301741,0
2010-11-17,80.529,80.623,76.102,79.87,494309,0
2010-11-18,81.471,83.543,80.623,81.094,315975,0
2010-11-19,80.529,82.978,78.645,81.942,233926,0
2010-11-22,84.108,86.369,82.978,85.333,337039,0
2010-11-23,83.072,84.767,81.283,84.108,201081,0
2010-11-24,85.05,86.651,84.202,86.274,154669,0
2010-11-26,84.862,85.992,84.673,84.767,83056,0
2010-11-29,84.297,85.144,80.812,81.471,211369,0
2010-11-30,79.964,80.341,78.269,78.269,249245,0
2010-12-01,80.341,81.753,79.116,80.247,201837,0
2010-12-02,81,83.072,80.341,81.471,199680,0
2010-12-03,79.116,82.884,79.116,82.224,198660,0
2010-12-06,82.413,84.391,82.319,84.014,136565,0
2010-12-07,85.427,85.615,80.623,80.717,196271,0
2010-12-08,80.717,81.471,78.74,81,128848,0
2010-12-09,81.942,82.319,78.74,80.341,116624,0
2010-12-10,80.247,82.224,79.305,81.753,126224,0
2010-12-13,82.319,82.413,79.305,79.493,147554,0
2010-12-14,79.87,81,78.74,80.435,112223,0
2010-12-15,80.529,81,79.21,79.399,94968,0
2010-12-16,79.399,80.435,77.044,79.87,111424,0
2010-12-17,80.152,80.341,78.645,79.587,113784,0
2010-12-20,79.493,80.435,77.703,77.986,169425,0
2010-12-21,78.74,79.587,78.363,79.587,126624,0
2010-12-22,79.493,79.587,77.421,79.21,118845,0
2010-12-23,79.21,81.942,79.21,80.812,165496,0
2010-12-27,80.435,81,78.363,79.305,103238,0
2010-12-28,79.116,79.587,78.08,78.363,75143,0
2010-12-29,78.269,78.74,77.703,77.703,114775,0
2010-12-30,78.174,78.551,77.233,78.174,116562,0
2010-12-31,78.551,79.022,76.95,76.95,150326,0
2011-01-03,78.269,79.776,78.174,79.587,183348,0
2011-01-04,80.058,81,78.457,79.116,195404,0
2011-01-05,78.363,79.493,77.703,78.551,186414,0
2011-01-06,78.457,79.681,77.986,78.363,174632,0
2011-01-07,79.022,80.152,77.986,79.87,204821,0
2011-01-10,81.565,85.521,80.906,85.521,453845,0
2011-01-11,86.651,87.216,84.391,86.086,295103,0
2011-01-12,86.557,89.006,86.18,88.817,254391,0
2011-01-13,87.593,88.441,85.521,86.934,228973,0
2011-01-14,85.709,86.84,83.826,83.92,166323,0
2011-01-18,83.26,88.817,82.695,88.629,214622,0
2011-01-19,88.912,88.912,84.202,84.297,343623,0
2011-01-20,84.297,85.521,81.283,85.238,161350,0
2011-01-21,85.898,86.274,84.579,84.862,166166,0
2011-01-24,85.709,91.831,84.485,91.078,562867,0
2011-01-25,90.607,92.114,84.485,84.956,519052,0
2011-01-26,86.369,87.31,82.507,83.26,321824,0
2011-01-27,83.355,85.898,82.884,84.391,185741,0
2011-01-28,85.521,85.521,80.152,80.435,195644,0
2011-01-31,81.848,82.319,79.681,79.87,214756,0
2011-02-01,81.188,82.601,80.906,81.283,148535,0
2011-02-02,81.753,85.992,81.188,85.709,321651,0
2011-02-03,85.521,85.992,82.507,83.637,213739,0
2011-02-04,82.695,83.355,81.283,81.283,154472,0
2011-02-07,82.79,83.449,80.152,80.717,195242,0
2011-02-08,80.152,80.529,79.116,79.964,125803,0
2011-02-09,80.247,81.188,79.21,80.058,125601,0
2011-02-10,79.022,80.435,78.457,80.152,105244,0
2011-02-11,79.399,83.355,79.116,82.79,222679,0
2011-02-14,83.543,86.274,82.224,86.086,263399,0
2011-02-15,84.767,88.535,84.767,85.238,54871,0
2011-02-16,86.18,89.194,86.086,88.817,151054,0
2011-02-17,87.876,89.006,87.216,87.687,138738,0
2011-02-18,89.665,90.89,87.876,89.194,203470,0
2011-02-22,85.803,86.934,82.507,83.166,192998,0
2011-02-23,84.014,84.956,79.587,81.659,120167,0
2011-02-24,82.79,85.238,81.942,84.391,125337,0
2011-02-25,85.144,86.086,82.13,83.92,144203,0
2011-02-28,84.673,85.05,79.493,80.529,181768,0
2011-03-01,79.964,81.283,78.457,79.493,90151,0
2011-03-02,79.493,80.341,78.174,80.341,75717,0
2011-03-03,82.413,82.413,79.21,79.587,89666,0
2011-03-04,79.587,80.152,79.116,79.87,36811,0
2011-03-07,80.152,80.529,76.762,77.044,123267,0
2011-03-08,77.044,78.74,76.762,77.515,57714,0
2011-03-09,77.609,78.457,76.762,78.457,59955,0
2011-03-10,76.385,77.233,72.429,73.088,199363,0
2011-03-11,69.698,72.712,69.227,70.64,132773,0
2011-03-14,72.147,78.08,72.052,75.631,172035,0
2011-03-15,77.233,80.152,74.69,79.305,187393,0
2011-03-16,79.587,79.587,72.994,73.559,209701,0
2011-03-17,70.64,72.335,68.756,70.545,259267,0
2011-03-18,70.64,70.64,64.988,67.06,290021,0
2011-03-21,67.626,68.85,66.495,67.626,115202,0
2011-03-22,67.72,67.908,65.93,65.93,93716,0
2011-03-23,65.93,68.002,65.083,68.002,77557,0
2011-03-24,68.473,69.133,67.343,68.85,61765,0
2011-03-25,68.944,69.038,66.966,68.097,50792,0
2011-03-28,69.133,71.77,68.756,71.016,89377,0
2011-03-29,70.828,72.147,69.509,70.263,99195,0
2011-03-30,71.016,73.465,70.922,71.77,120534,0
2011-03-31,72.147,72.429,70.074,71.393,56536,0
2011-04-01,71.393,72.429,70.64,71.11,56439,0
2011-04-04,71.393,72.335,68.944,70.169,49283,0
2011-04-05,69.698,70.263,68.567,69.698,55495,0
2011-04-06,68.85,70.169,68.756,69.603,39819,0
2011-04-07,69.886,70.545,69.133,69.603,48219,0
2011-04-08,69.227,70.074,68.756,69.509,36083,0
2011-04-11,68.002,69.321,67.908,69.133,57169,0
2011-04-12,68.097,68.567,65.742,66.778,82666,0
2011-04-13,67.908,68.002,65.365,65.93,154064,0
2011-04-14,65.177,65.836,62.445,63.764,171936,0
2011-04-15,63.764,64.8,63.01,63.764,144924,0
2011-04-18,62.54,62.728,59.337,60.279,152943,0
2011-04-19,60.091,60.562,57.548,58.395,167518,0
2011-04-20,59.337,60.844,58.96,59.808,89047,0
2011-04-21,60.844,61.127,58.395,60.656,87953,0
2011-04-25,60.373,61.127,59.431,60.279,40265,0
2011-04-26,60.185,61.221,59.997,61.033,104652,0
2011-04-27,60.279,60.656,59.431,60.279,86863,0
2011-04-28,58.866,62.634,58.395,62.351,78722,0
2011-04-29,64.329,66.401,63.858,64.329,203323,0
2011-05-02,64.047,64.047,61.88,61.88,88891,0
2011-05-03,61.786,61.786,58.207,58.395,113423,0
2011-05-04,58.113,58.395,56.417,57.265,117279,0
2011-05-05,56.794,57.265,55.193,55.664,136506,0
2011-05-06,56.229,58.395,56.229,57.83,96515,0
2011-05-09,57.83,58.49,57.077,58.113,32014,0
2011-05-10,58.49,60.75,57.924,58.584,120252,0
2011-05-11,58.772,59.243,57.453,58.113,61520,0
2011-05-12,57.924,58.207,56.7,57.83,45490,0
2011-05-13,56.606,57.265,55.57,55.664,98684,0
2011-05-16,55.57,56.512,53.686,53.686,81927,0
2011-05-17,53.309,53.592,50.578,51.143,181260,0
2011-05-18,51.143,52.367,50.955,51.991,72287,0
2011-05-19,51.802,52.367,51.331,52.179,48064,0
2011-05-20,51.331,51.897,48.977,49.259,138652,0
2011-05-23,47.187,47.564,45.492,46.622,156751,0
2011-05-24,47.752,53.686,47.564,53.592,234241,0
2011-05-25,52.367,57.077,50.955,56.417,231635,0
2011-05-26,55.381,56.323,54.534,55.758,90633,0
2011-05-27,55.947,56.041,54.628,55.57,48046,0
2011-05-31,57.924,63.481,56.512,63.387,235461,0
2011-06-01,62.351,62.822,57.83,57.924,99646,0
2011-06-02,57.924,59.337,56.983,58.866,100385,0
2011-06-03,57.736,59.149,55.57,55.947,66099,0
2011-06-06,55.758,56.983,53.215,53.309,81274,0
2011-06-07,54.063,54.91,51.331,54.816,104283,0
2011-06-08,54.063,54.063,47.187,47.847,142467,0
2011-06-09,49.542,49.919,47.941,48.977,94358,0
2011-06-10,48.506,48.883,46.716,47.847,80848,0
2011-06-13,48.035,48.977,47.093,48.412,67835,0
2011-06-14,49.448,56.794,49.259,56.794,225641,0
2011-06-15,54.91,55.381,51.143,51.331,185198,0
2011-06-16,51.426,52.65,49.448,50.766,108212,0
2011-06-17,51.331,53.027,50.201,50.201,144459,0
2011-06-20,49.353,50.107,47.847,49.259,79519,0
2011-06-21,50.201,50.39,48.6,49.448,55125,0
2011-06-22,52.556,57.83,50.86,55.476,511650,0
2011-06-23,53.874,58.96,51.802,58.49,241002,0
2011-06-24,57.642,59.337,55.287,55.57,165689,0
2011-06-27,56.512,59.243,55.099,58.395,184845,0
2011-06-28,59.243,59.243,57.265,57.924,119179,0
2011-06-29,58.113,58.301,56.041,58.019,153643,0
2011-06-30,57.359,60.938,57.359,60.091,175159,0
2011-07-01,60.373,60.373,58.113,58.49,97779,0
2011-07-05,57.83,59.337,57.83,58.772,73151,0
2011-07-06,58.019,58.772,56.983,57.265,64272,0
2011-07-07,56.323,56.512,54.534,55.947,201959,0
2011-07-08,54.534,55.664,54.157,55.57,52871,0
2011-07-11,53.969,54.44,52.556,53.78,105071,0
2011-07-12,52.462,52.744,48.6,50.295,187561,0
2011-07-13,50.295,52.462,50.107,51.802,70622,0
2011-07-14,51.143,52.179,49.542,49.73,65550,0
2011-07-15,49.353,51.049,49.353,50.86,36048,0
2011-07-18,50.107,50.766,48.506,48.694,84381,0
2011-07-19,49.542,51.237,49.165,50.766,45814,0
2011-07-20,48.977,51.143,48.694,50.39,72394,0
2011-07-21,50.955,51.991,50.295,51.426,60213,0
2011-07-22,52.179,55.852,51.897,55.193,112979,0
2011-07-25,53.969,54.628,52.179,52.462,78823,0
2011-07-26,52.462,52.744,51.426,52.367,39239,0
2011-07-27,52.179,52.273,49.73,50.107,43491,0
2011-07-28,49.448,51.708,48.883,50.672,35116,0
2011-07-29,49.919,51.52,48.506,51.049,46710,0
2011-08-01,51.331,53.121,50.107,52.744,79988,0
2011-08-02,52.273,52.65,49.542,49.73,44371,0
2011-08-03,50.201,51.802,47.281,48.412,104218,0
2011-08-04,48.035,48.883,40.971,41.159,159962,0
2011-08-05,42.007,44.267,38.051,40.971,121277,0
2011-08-08,37.015,38.334,33.719,33.719,184387,0
2011-08-09,34.378,38.334,32.965,37.769,162534,0
2011-08-10,37.203,41.159,36.262,38.805,144694,0
2011-08-11,39.652,43.137,39.558,41.442,117082,0
2011-08-12,43.797,43.797,39.747,39.935,86573,0
2011-08-15,41.348,44.267,40.406,44.173,74258,0
2011-08-16,41.724,43.985,41.536,43.043,49005,0
2011-08-17,43.231,43.326,41.442,41.913,30963,0
2011-08-18,39.558,39.652,36.827,37.203,90056,0
2011-08-19,35.979,36.827,33.907,34.001,105641,0
2011-08-22,34.943,36.544,32.683,32.683,61402,0
2011-08-23,33.248,36.733,32.965,36.356,135265,0
2011-08-24,32.494,35.697,32.306,35.508,120847,0
2011-08-25,33.907,36.167,33.907,35.602,85669,0
2011-08-26,34.943,38.145,33.907,36.921,103653,0
2011-08-29,37.298,38.616,37.203,37.863,35048,0
2011-08-30,37.674,38.71,36.921,37.674,76682,0
2011-08-31,38.051,38.71,36.073,36.921,74924,0
2011-09-01,37.203,37.392,34.001,34.095,51021,0
2011-09-02,33.059,33.059,31.27,31.364,74638,0
2011-09-06,31.081,31.835,30.14,31.647,57726,0
2011-09-07,33.059,33.719,30.516,32.212,75636,0
2011-09-08,31.552,32.683,31.176,31.552,36581,0
2011-09-09,31.081,31.081,28.162,28.633,124481,0
2011-09-12,29.198,29.386,27.502,28.35,65995,0
2011-09-13,28.538,29.292,27.502,27.597,50367,0
2011-09-14,27.973,29.763,26.937,29.574,145615,0
2011-09-15,29.951,30.328,28.633,29.669,124026,0
2011-09-16,29.669,31.364,29.198,30.14,156664,0
2011-09-19,29.198,29.386,27.408,28.35,80107,0
2011-09-20,28.915,29.198,26.09,26.09,69610,0
2011-09-21,25.901,26.372,23.641,23.829,120484,0
2011-09-22,22.416,23.452,21.474,22.51,105386,0
2011-09-23,22.51,25.43,21.757,25.053,77390,0
2011-09-26,24.3,24.959,23.264,24.771,54430,0
2011-09-27,25.053,25.713,22.51,22.51,63490,0
2011-09-28,23.264,26.56,23.264,24.865,264339,0
2011-09-29,25.713,26.937,22.605,24.677,494661,0
2011-09-30,23.735,25.43,22.04,22.699,87412,0
2011-10-03,21.757,21.757,17.613,17.613,113323,0
2011-10-04,18.366,21.098,17.142,19.497,159821,0
2011-10-05,19.12,21.098,18.743,20.533,81592,0
2011-10-06,20.721,23.17,19.967,21.851,121020,0
2011-10-07,22.134,22.134,19.12,19.214,86878,0
2011-10-10,19.873,20.344,19.591,20.062,53910,0
2011-10-11,19.026,19.779,18.649,18.837,69597,0
2011-10-12,18.931,20.909,18.084,20.815,101021,0
2011-10-13,20.533,21.38,19.873,21.098,52657,0
2011-10-14,22.134,22.981,21.757,22.04,86532,0
2011-10-17,21.192,21.945,19.779,19.967,60316,0
2011-10-18,19.873,20.438,19.308,20.344,48158,0
2011-10-19,20.156,20.627,19.497,19.779,26261,0
2011-10-20,19.308,21.003,18.931,20.721,91529,0
2011-10-21,21.286,21.286,19.402,19.779,80864,0
2011-10-24,19.873,21.663,19.873,20.815,92144,0
2011-10-25,20.627,20.721,18.931,18.931,107497,0
2011-10-26,19.402,19.685,18.46,19.12,89332,0
2011-10-27,20.062,21.569,19.402,21.003,216713,0
2011-10-28,21.286,23.547,20.909,23.264,188743,0
2011-10-31,22.416,22.699,20.721,21.098,96321,0
2011-11-01,19.402,20.627,19.12,19.497,81649,0
2011-11-02,19.967,20.627,19.308,19.779,56729,0
2011-11-03,20.062,20.062,19.12,19.497,36736,0
2011-11-04,19.779,20.533,18.272,19.402,119933,0
2011-11-07,19.497,19.779,18.555,18.931,52190,0
2011-11-08,19.497,19.685,19.026,19.402,28818,0
2011-11-09,18.46,18.743,17.895,17.895,90385,0
2011-11-10,18.178,18.272,16.953,17.33,63561,0
2011-11-11,17.613,18.084,17.048,17.613,29813,0
2011-11-14,17.236,17.519,16.012,16.106,73663,0
2011-11-15,16.012,16.106,14.787,14.787,79160,0
2011-11-16,14.41,14.693,13.374,13.94,104347,0
2011-11-17,13.94,14.41,12.621,12.715,103593,0
2011-11-18,12.809,13.186,11.867,12.244,69712,0
2011-11-21,12.244,12.433,11.302,11.397,88835,0
2011-11-22,10.831,13.563,10.549,13.092,148767,0
2011-11-23,12.056,12.998,11.773,12.15,90034,0
2011-11-25,12.056,12.244,11.773,11.773,15992,0
2011-11-28,12.244,12.527,11.867,12.433,51219,0
2011-11-29,12.244,12.338,10.926,11.208,59365,0
2011-11-30,11.679,13.657,11.491,13.563,138792,0
2011-12-01,12.903,14.41,12.715,13.845,88855,0
2011-12-02,13.845,14.41,12.809,13.28,68021,0
2011-12-05,13.563,14.128,12.903,12.903,37028,0
2011-12-06,12.903,13.186,12.056,12.244,49793,0
2011-12-07,12.244,12.998,11.962,12.715,36179,0
2011-12-08,12.15,12.385,11.585,11.585,74148,0
2011-12-09,11.491,11.962,11.302,11.679,41660,0
2011-12-12,11.585,11.679,10.737,10.831,52000,0
2011-12-13,10.926,11.208,10.643,10.643,43845,0
2011-12-14,10.737,10.737,9.607,9.89,104672,0
2011-12-15,9.89,10.36,9.607,10.078,61897,0
2011-12-16,9.701,10.549,9.513,10.36,82110,0
2011-12-19,10.172,10.36,9.3244,9.513,77083,0
2011-12-20,9.513,10.36,9.513,10.172,124053,0
2011-12-21,10.172,10.36,9.513,9.89,70432,0
2011-12-22,10.36,11.585,9.984,10.926,206442,0
2011-12-23,11.02,11.302,10.172,10.266,99443,0
2011-12-27,9.984,10.172,9.4186,9.4186,137966,0
2011-12-28,9.4186,9.795,8.6745,8.9006,157497,0
2011-12-29,8.9477,9.3244,8.5709,9.3244,335538,0
2011-12-30,9.136,9.2557,8.6651,9.2557,89903,0
2012-01-03,9.607,10.078,9.4186,9.984,97088,0
2012-01-04,10.078,10.172,9.795,9.984,109878,0
2012-01-05,9.89,10.737,9.795,10.737,83546,0
2012-01-06,10.831,10.926,9.795,10.549,56529,0
2012-01-09,10.455,10.831,10.36,10.737,58879,0
2012-01-10,11.02,11.867,10.831,11.773,164528,0
2012-01-11,11.867,16.859,11.867,16.106,504734,0
2012-01-12,16.294,19.026,15.07,18.837,432058,0
2012-01-13,18.649,19.12,16.859,17.33,310702,0
2012-01-17,18.084,18.743,16.483,16.671,174611,0
2012-01-18,16.671,18.649,15.729,17.707,202645,0
2012-01-19,18.743,19.967,16.765,17.236,327397,0
2012-01-20,17.236,17.613,16.577,16.859,85865,0
2012-01-23,17.236,17.424,16.577,17.048,57901,0
2012-01-24,16.859,17.236,15.541,16.765,77854,0
2012-01-25,16.859,17.142,16.435,16.953,42900,0
2012-01-26,17.142,18.743,16.953,17.707,139271,0
2012-01-27,17.707,19.026,17.707,18.178,106951,0
2012-01-30,17.99,18.46,17.236,17.613,87609,0
2012-01-31,17.99,18.178,16.671,17.048,73464,0
2012-02-01,17.236,17.613,17.142,17.142,43480,0
2012-02-02,17.519,18.272,17.048,17.895,77807,0
2012-02-03,18.084,18.366,17.33,17.424,82990,0
2012-02-06,17.424,17.895,16.577,17.33,74648,0
2012-02-07,17.33,18.366,16.953,17.142,157153,0
2012-02-08,17.33,20.909,17.048,20.815,440755,0
2012-02-09,21.38,23.641,20.721,21.945,501065,0
2012-02-10,20.721,21.286,19.308,20.721,180411,0
2012-02-13,22.04,22.04,19.591,19.967,116955,0
2012-02-14,19.591,19.591,17.99,18.743,136813,0
2012-02-15,18.931,19.026,17.707,17.895,73678,0
2012-02-16,17.707,18.272,17.048,17.236,124394,0
2012-02-17,18.366,19.591,18.178,18.743,172510,0
2012-02-21,19.214,19.873,18.272,19.214,151721,0
2012-02-22,18.837,18.837,18.084,18.366,90074,0
2012-02-23,17.707,17.895,16.577,16.671,158131,0
2012-02-24,16.671,16.953,15.635,16.012,125962,0
2012-02-27,15.635,15.823,15.07,15.447,136966,0
2012-02-28,15.729,16.483,15.258,16.012,158407,0
2012-02-29,16.2,16.2,14.599,14.787,136828,0
2012-03-01,15.164,15.258,14.646,14.976,70730,0
2012-03-02,15.07,15.541,14.787,15.164,60794,0
2012-03-05,15.07,15.447,13.845,13.845,89562,0
2012-03-06,13.469,13.845,12.809,13.845,115857,0
2012-03-07,13.987,14,13.28,13.751,36526,0
2012-03-08,13.657,14.316,13.365,13.751,265692,0
2012-03-09,13.845,14.41,13.375,13.751,50557,0
2012-03-12,13.751,14.316,12.433,12.903,90758,0
2012-03-13,13.092,13.657,12.621,13.657,62912,0
2012-03-14,13.563,13.845,12.809,12.809,67797,0
2012-03-15,11.773,13.563,11.397,13.563,104267,0
2012-03-16,13.374,14.222,13.092,14.222,79896,0
2012-03-19,14.128,14.693,13.94,14.316,37968,0
2012-03-20,14.128,15.258,13.28,14.881,149505,0
2012-03-21,14.881,15.07,14.316,14.505,97985,0
2012-03-22,14.222,14.505,13.374,13.94,65327,0
2012-03-23,13.751,13.94,13.186,13.28,101683,0
2012-03-26,13.469,13.751,12.903,12.998,46234,0
2012-03-27,13.092,13.563,12.809,12.903,30493,0
2012-03-28,12.809,12.856,12.338,12.338,50657,0
2012-03-29,12.244,12.433,11.679,11.962,76833,0
2012-03-30,11.962,12.338,11.867,12.056,25855,0
2012-04-02,12.15,12.15,11.491,11.585,35773,0
2012-04-03,11.585,11.679,10.831,11.02,135303,0
2012-04-04,10.926,11.773,10.831,11.397,43220,0
2012-04-05,11.208,11.492,11.114,11.208,23277,0
2012-04-09,11.208,11.208,10.737,11.02,30522,0
2012-04-10,11.208,12.15,11.114,11.585,59738,0
2012-04-11,11.679,12.715,11.585,12.338,58461,0
2012-04-12,12.527,12.903,11.773,11.962,41870,0
2012-04-13,11.679,11.905,11.302,11.491,18599,0
2012-04-16,11.773,11.962,11.02,11.397,28987,0
2012-04-17,11.302,12.621,11.208,11.962,51358,0
2012-04-18,12.056,12.056,11.491,11.679,16240,0
2012-04-19,11.491,12.433,11.397,11.962,24798,0
2012-04-20,11.962,12.15,10.266,10.266,107778,0
2012-04-23,10.36,10.549,10.078,10.549,40907,0
2012-04-24,10.455,11.114,10.455,11.02,24867,0
2012-04-25,11.02,11.321,10.831,10.831,25123,0
2012-04-26,10.831,11.397,10.831,11.302,18307,0
2012-04-27,11.397,11.397,10.643,11.302,20877,0
2012-04-30,11.02,11.491,10.455,10.549,50811,0
2012-05-01,11.208,11.679,10.455,11.679,87426,0
2012-05-02,11.397,11.397,10.926,11.208,39446,0
2012-05-03,11.302,11.773,10.926,11.302,22806,0
2012-05-04,11.302,11.491,10.926,10.926,12839,0
2012-05-07,10.926,11.773,10.549,10.643,47714,0
2012-05-08,10.549,10.737,10.266,10.455,28507,0
2012-05-09,10.266,10.549,10.172,10.36,21213,0
2012-05-10,10.643,11.114,10.36,10.831,21042,0
2012-05-11,11.02,11.02,10.078,10.266,82682,0
2012-05-14,10.078,10.455,10.078,10.172,20788,0
2012-05-15,10.078,10.549,9.89,10.078,24251,0
2012-05-16,10.266,10.266,9.89,9.984,21606,0
2012-05-17,10.078,10.831,9.3621,9.4186,51224,0
2012-05-18,9.513,9.701,8.7593,9.2302,46301,0
2012-05-21,9.2302,9.513,8.9477,9.513,11287,0
2012-05-22,9.4186,9.701,8.8535,9.136,19073,0
2012-05-23,8.9477,9.2302,8.6651,9.0419,12314,0
2012-05-24,9.4177,9.4177,8.6604,8.8535,13897,0
2012-05-25,8.7593,9.2302,8.6651,8.9477,26196,0
2012-05-29,8.9477,9.2302,8.213,8.2884,40492,0
2012-05-30,8.2884,8.7866,8.2884,8.5709,36057,0
2012-05-31,8.3826,8.8318,8.2884,8.3826,33154,0
2012-06-01,8.2884,8.3826,7.6291,8.1,39858,0
2012-06-04,7.9116,8.4767,7.6291,8.1,19363,0
2012-06-05,8.0058,8.2893,7.9116,8.2893,25513,0
2012-06-06,8.3826,8.9477,8.3826,8.8535,18303,0
2012-06-07,8.8535,9.0419,7.8174,8.4673,16947,0
2012-06-08,8.4767,8.4767,8.1,8.1,5213,0
2012-06-11,8.1942,8.4767,7.9145,8.0058,13856,0
2012-06-12,8.0058,8.7593,8.0058,8.3355,23962,0
2012-06-13,8.1942,8.5709,8.0275,8.4767,13922,0
2012-06-14,8.4767,9.3244,8.1471,8.9524,43106,0
2012-06-15,9.2302,11.114,9.1831,11.114,136200,0
2012-06-18,10.737,11.867,10.361,11.773,87358,0
2012-06-19,11.679,12.338,11.397,11.585,39118,0
2012-06-20,11.397,11.585,10.737,11.397,21589,0
2012-06-21,11.208,11.491,10.737,11.208,9890,0
2012-06-22,10.926,11.679,10.831,11.397,23550,0
2012-06-25,11.302,11.773,10.831,11.114,14741,0
2012-06-26,11.114,11.208,10.831,10.831,15255,0
2012-06-27,10.831,11.02,10.455,10.549,19265,0
2012-06-28,10.266,11.208,9.984,10.36,25567,0
2012-06-29,10.737,12.244,10.549,11.302,54625,0
2012-07-02,11.397,12.527,11.302,11.773,59466,0
2012-07-03,11.773,12.715,11.773,12.056,20126,0
2012-07-05,11.962,12.527,11.871,12.244,29979,0
2012-07-06,12.244,12.433,11.397,11.585,15994,0
2012-07-09,11.302,11.962,10.926,11.585,42316,0
2012-07-10,11.491,12.056,11.114,11.208,15215,0
2012-07-11,11.114,11.491,10.926,11.02,10873,0
2012-07-12,10.831,11.02,10.455,10.737,9955,0
2012-07-13,10.831,12.056,10.643,11.397,26578,0
2012-07-16,11.397,11.962,11.302,11.491,13781,0
2012-07-17,11.962,12.056,10.36,10.549,37542,0
2012-07-18,10.643,11.208,10.642,10.737,13202,0
2012-07-19,11.114,11.302,10.831,10.831,12227,0
2012-07-20,10.36,11.302,10.36,11.302,14311,0
2012-07-23,11.302,11.302,9.701,10.549,46421,0
2012-07-24,10.36,10.549,9.89,9.984,18473,0
2012-07-25,10.078,10.549,10.078,10.078,8365,0
2012-07-26,10.36,10.455,9.984,9.984,18123,0
2012-07-27,10.078,11.02,10.078,10.266,15587,0
2012-07-30,10.078,10.455,10.078,10.172,7847,0
2012-07-31,10.078,10.642,9.796,9.89,20987,0
2012-08-01,10.172,10.737,9.89,10.078,10468,0
2012-08-02,9.984,10.454,9.701,10.172,19069,0
2012-08-03,10.172,10.36,9.795,9.89,18077,0
2012-08-06,9.701,10.293,9.513,9.607,36893,0
2012-08-07,9.795,10.078,9.513,9.89,15687,0
2012-08-08,10.078,10.078,9.701,9.795,9421,0
2012-08-09,10.078,10.36,9.513,9.984,18346,0
2012-08-10,9.89,10.172,9.701,9.89,12286,0
2012-08-13,9.607,10.171,9.4186,9.795,30796,0
2012-08-14,9.607,10.078,9.607,9.701,15991,0
2012-08-15,9.89,9.89,9.513,9.513,9036,0
2012-08-16,9.701,9.701,9.3244,9.607,23372,0
2012-08-17,9.607,9.701,9.4186,9.607,5529,0
2012-08-20,9.4186,10.266,9.3244,9.701,142301,0
2012-08-21,9.89,10.83,9.795,10.36,147970,0
2012-08-22,10.266,10.831,10.172,10.643,20284,0
2012-08-23,10.455,10.831,10.266,10.36,12735,0
2012-08-24,10.266,10.37,9.701,9.89,14392,0
2012-08-27,9.89,10.079,9.701,9.89,12477,0
2012-08-28,9.607,9.984,9.607,9.701,15288,0
2012-08-29,9.701,10.172,9.607,9.607,29164,0
2012-08-30,9.513,10.078,9.513,9.607,25770,0
2012-08-31,9.607,9.89,9.607,9.608,7796,0
2012-09-04,9.4186,9.513,9.2302,9.2302,21762,0
2012-09-05,9.2302,9.4186,9.0607,9.136,8507,0
2012-09-06,9.2302,9.513,8.9477,9.3244,10809,0
2012-09-07,9.3244,9.607,8.8535,9.513,15723,0
2012-09-10,9.4186,10.078,9.4186,9.984,20468,0
2012-09-11,9.89,9.89,9.513,9.795,22847,0
2012-09-12,9.795,10.078,9.607,10.078,11295,0
2012-09-13,9.984,10.078,9.701,9.701,5741,0
2012-09-14,9.701,10.078,9.701,9.89,10949,0
2012-09-17,9.984,10.078,9.89,9.89,6211,0
2012-09-18,9.701,10.737,9.701,10.455,34909,0
2012-09-19,10.737,10.737,10.266,10.455,12958,0
2012-09-20,9.795,10.737,9.795,9.984,29705,0
2012-09-21,10.455,10.737,9.795,10.078,50082,0
2012-09-24,9.89,11.114,9.89,11.02,42988,0
2012-09-25,11.208,11.585,10.737,11.585,52683,0
2012-09-26,11.397,11.397,10.643,10.643,13833,0
2012-09-27,10.737,10.831,10.266,10.455,27988,0
2012-09-28,10.549,11.302,10.266,10.266,8195,0
2012-10-01,10.266,10.36,9.984,10.172,5590,0
2012-10-02,10.078,10.643,9.89,9.89,10868,0
2012-10-03,9.89,9.984,9.701,9.89,6843,0
2012-10-04,9.89,10.455,9.795,10.36,7837,0
2012-10-05,10.549,10.549,9.984,9.984,2767,0
2012-10-08,9.984,10.172,9.89,9.984,5832,0
2012-10-09,9.89,10.078,9.795,9.984,7602,0
2012-10-10,9.984,10.172,9.984,10.078,6110,0
2012-10-11,9.984,10.266,9.984,10.078,4826,0
2012-10-12,9.984,10.172,9.89,9.89,3572,0
2012-10-15,9.984,10.172,9.811,9.89,4811,0
2012-10-16,9.89,10.078,9.89,9.89,7651,0
2012-10-17,9.795,9.795,9.4186,9.701,17709,0
2012-10-18,9.513,9.701,9.3263,9.513,16071,0
2012-10-19,9.4186,9.607,9.2302,9.4186,17115,0
2012-10-22,9.3244,9.4186,8.8695,9.2594,9769,0
2012-10-23,9.4186,9.607,9.3244,9.4186,8184,0
2012-10-24,9.607,9.795,9.513,9.795,10141,0
2012-10-25,9.89,9.937,9.607,9.701,8614,0
2012-10-26,9.518,9.89,9.518,9.795,5734,0
2012-10-31,9.3244,9.89,9.3244,9.4186,6549,0
2012-11-01,9.4186,9.795,9.3244,9.795,5732,0
2012-11-02,9.744,10.078,9.608,9.89,4453,0
2012-11-05,9.795,10.078,9.701,9.795,5480,0
2012-11-06,9.795,10.078,9.4186,9.701,11813,0
2012-11-07,9.4186,9.795,9.4186,9.513,12019,0
2012-11-08,9.513,9.624,9.136,9.3244,13512,0
2012-11-09,9.3244,9.607,9.2302,9.4186,6027,0
2012-11-12,9.2302,10.078,9.2302,9.701,21775,0
2012-11-13,9.4186,9.89,9.2302,9.701,17347,0
2012-11-14,9.4186,9.607,9.136,9.2802,11301,0
2012-11-15,9.4186,9.513,8.3204,8.4767,19266,0
2012-11-16,8.3826,8.4767,7.8174,7.9116,28550,0
2012-11-19,8.1,8.9477,8.1,8.2884,12733,0
2012-11-20,8.9383,8.9383,7.8174,7.8174,14866,0
2012-11-21,7.8174,8.4767,7.29,8.1,13637,0
2012-11-23,7.9116,8.1,7.7233,7.8174,1734,0
2012-11-26,7.8174,8.4287,7.8174,8.3637,18119,0
2012-11-27,8.1942,8.8535,8.1565,8.5803,14713,0
2012-11-28,8.5719,8.8064,8.1942,8.2997,22942,0
2012-11-29,8.6651,8.8535,8.4767,8.7593,16064,0
2012-11-30,8.4767,8.7593,8.2884,8.2884,14519,0
2012-12-03,8.6661,8.7584,8.1122,8.3826,7570,0
2012-12-04,8.3826,8.8912,8.3826,8.6397,27218,0
2012-12-05,8.4767,8.7546,8.3826,8.6651,4747,0
2012-12-06,8.4767,8.7593,8.2978,8.6642,5893,0
2012-12-07,8.4767,9.0419,8.0247,8.3647,27900,0
2012-12-10,8.5709,9.2302,8.4767,9.0419,24735,0
2012-12-11,8.2064,9.1351,8.0058,8.6934,18968,0
2012-12-12,8.8535,10.172,8.5709,9.984,97334,0
2012-12-13,9.795,10.078,8.5709,9.3451,26904,0
2012-12-14,8.8535,9.795,8.8535,9.513,23276,0
2012-12-17,9.4186,9.513,9.136,9.4186,12691,0
2012-12-18,9.2302,9.2811,8.9477,8.9477,16853,0
2012-12-19,8.6651,9.795,8.4871,9.795,58210,0
2012-12-20,9.513,9.701,8.8535,9.2302,44525,0
2012-12-21,8.9477,8.9477,8.2884,8.2884,60384,0
2012-12-24,8.3826,8.6642,8.1386,8.2931,26016,0
2012-12-26,8.2884,8.9477,8.2884,8.2884,53691,0
2012-12-27,9.072,9.3244,8.7593,8.9006,67754,0
2012-12-28,8.7781,9.513,8.7781,9.3706,95703,0
2012-12-31,9.3244,9.701,8.9477,9.513,65277,0
2013-01-02,9.795,10.549,9.701,10.36,92724,0
2013-01-03,10.737,12.621,10.643,11.962,263689,0
2013-01-04,11.962,12.527,11.491,11.962,126361,0
2013-01-07,11.867,12.433,10.926,11.679,82163,0
2013-01-08,11.491,12.809,11.491,12.527,90853,0
2013-01-09,12.433,13.374,12.433,12.998,131540,0
2013-01-10,13.469,13.657,12.903,13.186,81329,0
2013-01-11,13.186,13.374,12.527,12.809,50409,0
2013-01-14,12.527,13.28,12.527,13.186,25754,0
2013-01-15,13.186,13.94,12.244,13.186,88371,0
2013-01-16,13.563,13.563,12.433,12.621,44001,0
2013-01-17,12.621,12.998,12.433,12.621,13220,0
2013-01-18,12.715,12.715,11.867,11.962,42894,0
2013-01-22,11.867,12.244,11.491,12.056,66868,0
2013-01-23,12.056,13.186,11.867,12.244,105822,0
2013-01-24,12.338,12.715,11.962,12.15,24486,0
2013-01-25,11.962,12.517,11.962,12.056,12489,0
2013-01-28,11.962,12.124,11.679,11.867,20065,0
2013-01-29,11.773,12.056,11.491,11.585,28127,0
2013-01-30,11.585,11.867,11.491,11.585,16205,0
2013-01-31,11.679,11.867,11.397,11.679,18336,0
2013-02-01,11.773,12.197,11.773,11.773,11465,0
2013-02-04,11.773,12.809,11.585,11.773,58230,0
2013-02-05,12.056,12.527,11.726,12.056,36063,0
2013-02-06,11.962,12.244,11.773,11.962,12423,0
2013-02-07,11.773,12.15,11.679,11.773,11671,0
2013-02-08,11.679,11.867,11.585,11.679,17200,0
2013-02-11,11.679,12.244,11.679,11.962,20697,0
2013-02-12,12.15,13.092,12.15,12.244,75675,0
2013-02-13,12.433,13.28,12.338,12.809,99113,0
2013-02-14,12.621,13.469,12.527,13.092,98928,0
2013-02-15,13.092,13.469,12.621,12.903,38293,0
2013-02-19,12.903,14.316,12.903,13.657,80027,0
2013-02-20,13.845,14.41,12.903,12.903,110889,0
2013-02-21,13.092,13.092,11.773,12.433,61919,0
2013-02-22,12.621,12.808,12.056,12.433,16143,0
2013-02-25,12.527,12.527,11.867,11.867,22100,0
2013-02-26,11.867,12.15,10.643,11.585,57364,0
2013-02-27,11.491,11.585,10.737,11.114,40011,0
2013-02-28,11.208,11.302,10.643,10.926,16831,0
2013-03-01,10.643,11.02,10.455,10.926,31235,0
2013-03-04,10.737,10.831,10.36,10.36,24596,0
2013-03-05,10.36,11.02,10.36,10.643,28376,0
2013-03-06,10.643,11.114,10.596,11.114,11571,0
2013-03-07,11.114,11.123,10.737,10.831,10017,0
2013-03-08,10.831,11.114,10.643,10.831,16353,0
2013-03-11,10.831,11.02,10.831,10.831,8388,0
2013-03-12,10.643,10.926,10.455,10.643,11905,0
2013-03-13,10.643,10.737,10.36,10.643,9895,0
2013-03-14,10.455,10.643,9.701,10.078,32737,0
2013-03-15,9.89,10.078,8.2884,8.2884,120197,0
2013-03-18,8.6651,9.0419,8.1942,8.7593,100015,0
2013-03-19,9.3244,9.4186,8.6651,9.136,27592,0
2013-03-20,9.136,10.078,9.136,9.607,37568,0
2013-03-21,9.89,10.455,9.795,10.078,33098,0
2013-03-22,9.984,10.001,8.8535,9.2585,40633,0
2013-03-25,8.9486,9.701,8.8535,8.9486,19440,0
2013-03-26,8.958,9.2397,8.8535,8.8535,10899,0
2013-03-27,8.9477,9.2444,8.5803,8.5803,22742,0
2013-03-28,8.6651,8.9448,8.5709,8.6651,8761,0
2013-04-01,8.5709,8.8488,8.5709,8.5709,7388,0
2013-04-02,8.5709,8.7329,8.4767,8.4777,10920,0
2013-04-03,8.4767,8.6651,8.2884,8.4767,9081,0
2013-04-04,8.4767,8.4767,8.1,8.1942,19057,0
2013-04-05,8.1942,8.473,8.1094,8.3355,7467,0
2013-04-08,8.2884,8.7584,8.2884,8.5879,8527,0
2013-04-09,8.5709,10.078,8.4767,9.513,72356,0
2013-04-10,9.513,9.513,9.0437,9.266,36195,0
2013-04-11,9.266,9.937,9.2302,9.3037,25714,0
2013-04-12,9.3244,9.607,9.136,9.2302,10309,0
2013-04-15,9.2302,9.4186,8.6651,8.6651,19972,0
2013-04-16,8.7593,9.2368,8.6755,8.9477,4453,0
2013-04-17,9.0419,9.217,8.7593,8.7593,5475,0
2013-04-18,8.7593,9.3009,8.5719,8.6651,22004,0
2013-04-19,8.9477,9.1163,8.8525,9.0419,8991,0
2013-04-22,8.9477,9.2302,8.7781,9.0051,8050,0
2013-04-23,8.8535,9.701,8.8535,9.3244,38429,0
2013-04-24,9.2773,10.078,9.2773,9.513,82105,0
2013-04-25,9.4186,9.89,9.3244,9.513,24179,0
2013-04-26,9.701,10.172,9.4186,9.701,37577,0
2013-04-29,9.795,10.643,9.795,9.89,90870,0
2013-04-30,10.078,10.078,9.3244,9.4186,45123,0
2013-05-01,9.4186,9.513,8.7828,9.1003,31472,0
2013-05-02,9.0419,9.984,8.8535,9.513,41982,0
2013-05-03,9.607,9.795,9.2302,9.513,11525,0
2013-05-06,9.513,9.701,9.2302,9.513,10709,0
2013-05-07,9.4186,9.4186,8.9806,9.2999,13679,0
2013-05-08,9.136,9.4186,9.136,9.2773,7569,0
2013-05-09,9.3244,9.513,9.136,9.2302,16972,0
2013-05-10,9.136,10.172,9.136,9.795,73614,0
2013-05-13,9.89,11.02,9.89,10.831,140062,0
2013-05-14,10.643,10.878,9.984,10.219,96270,0
2013-05-15,10.266,11.302,10.266,10.737,90835,0
2013-05-16,10.643,11.302,10.36,10.643,48923,0
2013-05-17,10.926,11.962,10.55,11.302,92997,0
2013-05-20,11.491,15.352,11.491,14.787,426378,0
2013-05-21,16.953,18.555,15.259,16.294,572725,0
2013-05-22,16.294,16.483,12.433,12.809,222871,0
2013-05-23,11.773,14.976,11.585,14.881,206197,0
2013-05-24,14.976,15.917,14.128,14.787,124704,0
2013-05-28,15.541,18.649,15.447,18.178,388967,0
2013-05-29,17.613,18.555,17.048,17.801,172796,0
2013-05-30,20.721,20.721,15.447,15.729,539482,0
2013-05-31,15.823,16.671,14.881,15.07,136209,0
2013-06-03,15.164,15.917,14.787,15.352,87958,0
2013-06-04,15.729,16.671,15.541,16.388,101652,0
2013-06-05,16.671,17.038,15.541,15.729,156101,0
2013-06-06,15.541,16.388,15.164,15.258,100423,0
2013-06-07,15.447,16.2,14.881,15.164,57959,0
2013-06-10,15.07,16.672,14.41,16.388,120990,0
2013-06-11,16.012,16.012,15.07,15.258,71344,0
2013-06-12,15.352,15.823,15.164,15.258,51212,0
2013-06-13,15.07,16.765,15.07,16.483,97609,0
2013-06-14,16.483,16.953,16.012,16.2,67202,0
2013-06-17,16.483,17.325,16.483,16.483,70692,0
2013-06-18,16.483,16.906,16.294,16.859,41884,0
2013-06-19,17.048,17.142,16.577,16.859,44504,0
2013-06-20,16.577,16.764,16.012,16.106,62292,0
2013-06-21,16.106,17.33,15.352,17.142,84514,0
2013-06-24,17.048,17.33,16.2,16.388,49503,0
2013-06-25,16.765,16.765,16.012,16.577,37621,0
2013-06-26,16.765,17.895,16.501,17.707,82012,0
2013-06-27,17.895,20.533,17.894,19.214,336801,0
2013-06-28,19.402,20.156,18.27,19.685,103374,0
2013-07-01,20.438,22.887,19.967,22.51,232351,0
2013-07-02,22.605,23.452,21.851,22.416,141485,0
2013-07-03,22.04,22.51,21.663,22.322,25909,0
2013-07-05,22.322,24.394,22.322,24.206,130633,0
2013-07-08,24.959,25.807,22.887,25.053,193297,0
2013-07-09,25.901,26.372,24.3,25.148,176386,0
2013-07-10,25.053,25.713,24.206,24.488,80504,0
2013-07-11,25.053,25.43,23.735,24.112,84877,0
2013-07-12,24.112,24.959,23.547,24.488,40914,0
2013-07-15,25.619,29.951,25.43,29.857,266312,0
2013-07-16,32.023,33.813,29.857,31.27,384540,0
2013-07-17,33.53,33.624,31.176,31.929,194893,0
2013-07-18,32.965,32.965,32.023,32.117,111716,0
2013-07-19,32.023,32.4,30.799,32.212,120309,0
2013-07-22,32.871,36.544,32.306,35.979,240600,0
2013-07-23,37.674,39.37,35.508,37.769,254810,0
2013-07-24,37.769,38.522,35.414,36.638,228704,0
2013-07-25,35.32,36.921,34.284,34.755,150074,0
2013-07-26,34.378,34.849,31.929,32.588,199850,0
2013-07-29,35.037,35.226,32.494,32.777,201680,0
2013-07-30,33.53,35.602,32.588,35.602,239596,0
2013-07-31,35.885,36.733,35.32,35.979,117612,0
2013-08-01,36.262,36.733,32.966,33.248,140376,0
2013-08-02,32.683,33.059,30.234,32.023,201712,0
2013-08-05,32.212,33.248,31.737,33.248,120547,0
2013-08-06,33.813,33.907,30.234,31.741,115083,0
2013-08-07,30.705,30.705,26.56,29.009,249353,0
2013-08-08,29.951,31.081,29.763,29.951,184284,0
2013-08-09,29.857,31.929,29.857,31.741,108619,0
2013-08-12,31.647,31.647,29.951,30.705,66701,0
2013-08-13,30.893,31.194,28.538,28.915,132119,0
2013-08-14,28.727,30.799,28.35,29.48,117367,0
2013-08-15,28.35,29.197,26.56,26.655,116733,0
2013-08-16,26.749,27.785,26.654,27.031,83077,0
2013-08-19,26.937,27.502,24.488,24.771,141704,0
2013-08-20,24.959,26.09,24.583,25.901,108263,0
2013-08-21,25.43,29.386,25.053,28.444,173300,0
2013-08-22,28.538,30.14,28.444,29.009,79464,0
2013-08-23,29.763,31.081,29.574,30.14,99056,0
2013-08-26,30.14,31.433,29.292,29.763,122240,0
2013-08-27,26.843,28.444,26.09,26.843,154025,0
2013-08-28,26.843,27.973,26.466,27.785,56951,0
2013-08-29,27.597,28.727,27.314,27.314,42133,0
2013-08-30,27.879,28.538,26.655,27.314,66445,0
2013-09-03,28.444,31.929,27.502,31.647,178758,0
2013-09-04,32.023,37.203,32.023,36.827,476768,0
2013-09-05,37.392,40.312,36.356,37.674,555365,0
2013-09-06,38.616,38.616,34.849,37.203,346352,0
2013-09-09,33.907,36.166,33.907,34.66,364502,0
2013-09-10,34.943,35.979,33.53,33.907,239108,0
2013-09-11,33.813,34.66,31.741,32.117,179304,0
2013-09-12,32.494,32.965,30.799,30.799,102565,0
2013-09-13,30.61,31.929,28.915,30.61,169743,0
2013-09-16,31.647,35.037,30.422,33.53,243527,0
2013-09-17,32.871,34.566,31.835,32.494,126702,0
2013-09-18,32.494,33.624,31.835,32.588,105723,0
2013-09-19,33.153,34.19,31.928,32.4,106682,0
2013-09-20,32.494,34.19,32.4,34.095,223785,0
2013-09-23,33.907,33.907,31.552,32.212,103855,0
2013-09-24,32.965,34.849,32.777,34.378,175026,0
2013-09-25,34.378,37.203,33.813,36.921,291975,0
2013-09-26,37.674,40.029,37.486,38.051,361434,0
2013-09-27,38.145,39.841,37.58,39.37,460004,0
2013-09-30,38.334,45.021,37.015,41.913,666361,0
2013-10-01,43.797,46.622,43.326,45.021,443596,0
2013-10-02,45.209,45.68,42.384,45.115,329267,0
2013-10-03,45.209,48.6,44.362,46.999,540504,0
2013-10-04,48.412,48.6,46.245,47.093,181343,0
2013-10-07,46.245,48.412,45.398,47.187,233010,0
2013-10-08,48.223,53.215,46.905,49.919,623458,0
2013-10-09,50.295,51.426,45.869,45.963,365362,0
2013-10-10,47.847,50.39,47.187,50.201,295989,0
2013-10-11,52.085,53.309,49.448,52.273,353566,0
2013-10-14,51.237,52.556,50.013,51.52,147644,0
2013-10-15,51.237,53.686,50.201,51.143,251502,0
2013-10-16,51.614,52.462,47.564,49.542,406377,0
2013-10-17,50.39,51.991,49.73,51.614,260155,0
2013-10-18,51.897,52.462,49.824,50.484,150278,0
2013-10-21,50.955,52.179,49.919,51.52,252649,0
2013-10-22,51.143,52.367,48.035,51.237,218376,0
2013-10-23,50.578,50.86,47.564,48.6,189975,0
2013-10-24,49.259,49.448,46.151,46.905,286847,0
2013-10-25,46.622,47.093,40.877,41.442,360223,0
2013-10-28,42.855,43.797,37.486,38.428,272737,0
2013-10-29,38.428,42.384,37.957,41.348,193670,0
2013-10-30,42.666,43.326,39.087,39.841,245567,0
2013-10-31,38.805,41.724,38.24,40.877,119349,0
2013-11-01,41.724,44.079,41.724,43.231,219746,0
2013-11-04,45.209,46.81,44.079,45.774,241490,0
2013-11-05,46.81,48.694,45.492,46.905,239452,0
2013-11-06,46.622,48.977,46.245,46.622,212165,0
2013-11-07,45.869,47.941,43.326,43.514,280158,0
2013-11-08,43.797,49.448,42.478,48.317,308060,0
2013-11-11,49.259,49.448,46.716,47.658,281629,0
2013-11-12,39.37,44.267,39.087,41.065,369798,0
2013-11-13,40.783,42.855,40.406,42.29,187414,0
2013-11-14,42.949,43.608,40.5,41.159,179041,0
2013-11-15,40.312,40.877,37.674,38.051,294598,0
2013-11-18,38.051,38.522,33.813,34.566,352207,0
2013-11-19,34.378,35.979,32.777,33.153,305640,0
2013-11-20,33.342,34.011,32.023,32.494,186037,0
2013-11-21,32.306,33.436,32.023,33.153,139331,0
2013-11-22,33.436,35.037,33.153,34.378,249878,0
2013-11-25,34.566,35.414,32.588,33.342,222475,0
2013-11-26,32.777,33.153,31.081,32.4,162158,0
2013-11-27,32.306,33.436,31.835,32.683,122300,0
2013-11-29,32.871,33.247,32.023,32.871,58130,0
2013-12-02,32.777,33.907,31.929,32.212,151880,0
2013-12-03,31.835,32.212,29.669,31.081,210435,0
2013-12-04,30.799,32.683,30.61,32.023,121360,0
2013-12-05,32.023,32.023,30.987,31.27,70835,0
2013-12-06,31.741,32.023,29.292,29.574,122853,0
2013-12-09,29.103,29.951,24.771,25.148,358514,0
2013-12-10,24.959,27.879,24.865,26.278,243964,0
2013-12-11,26.56,26.937,24.206,25.148,220670,0
2013-12-12,24.865,25.713,23.641,24.677,197099,0
2013-12-13,24.677,25.336,24.3,24.394,95789,0
2013-12-16,24.677,25.148,23.076,23.735,102128,0
2013-12-17,23.641,26.278,21.757,25.524,262213,0
2013-12-18,25.713,26.937,25.053,25.619,214087,0
2013-12-19,25.43,26.749,25.336,26.09,159641,0
2013-12-20,26.372,27.126,24.488,24.865,237126,0
2013-12-23,25.524,25.524,23.641,23.923,144215,0
2013-12-24,24.394,24.394,22.793,23.452,101841,0
2013-12-26,23.17,24.583,23.17,24.112,78504,0
2013-12-27,24.017,25.242,24.017,25.148,120655,0
2013-12-30,25.242,27.031,25.148,26.372,367560,0
2013-12-31,27.031,27.314,25.524,26.09,245964,0
2014-01-02,27.126,30.893,26.56,30.799,453036,0
2014-01-03,31.081,32.494,29.292,30.14,538917,0
2014-01-06,31.458,31.929,29.574,30.799,291604,0
2014-01-07,32.023,33.342,30.799,31.647,421145,0
2014-01-08,31.458,32.117,30.328,30.799,315822,0
2014-01-09,31.552,32.4,30.328,30.705,282781,0
2014-01-10,31.081,31.835,30.799,31.27,195772,0
2014-01-13,31.647,31.647,28.35,28.35,301977,0
2014-01-14,28.067,29.951,28.067,29.574,210307,0
2014-01-15,31.27,31.835,30.328,30.422,272623,0
2014-01-16,30.799,31.552,29.48,30.14,277323,0
2014-01-17,30.422,30.61,29.292,29.763,167923,0
2014-01-21,29.198,29.292,28.067,28.727,242902,0
2014-01-22,28.727,29.009,27.502,27.879,248466,0
2014-01-23,26.843,27.078,25.524,26.278,310972,0
2014-01-24,25.336,25.619,24.3,24.3,194562,0
2014-01-27,24.3,25.148,23.547,24.677,200107,0
2014-01-28,25.148,26.655,25.053,26.466,177532,0
2014-01-29,25.807,27.031,25.619,25.713,170960,0
2014-01-30,26.09,26.56,24.959,25.242,146976,0
2014-01-31,24.3,25.901,24.206,25.148,79555,0
2014-02-03,25.148,25.524,23.076,23.264,169998,0
2014-02-04,24.112,24.488,22.699,24.394,137905,0
2014-02-05,23.735,24.583,23.076,24.112,112882,0
2014-02-06,24.112,25.147,23.358,23.358,95145,0
2014-02-07,23.452,24.771,23.452,24.3,84452,0
2014-02-10,24.583,26.56,24.583,26.466,151511,0
2014-02-11,26.655,27.502,25.901,25.995,182352,0
2014-02-12,26.372,26.749,25.524,25.619,54315,0
2014-02-13,25.336,29.48,25.053,29.103,363923,0
2014-02-14,29.292,29.763,27.691,27.879,147568,0
2014-02-18,27.785,29.857,27.785,29.386,222941,0
2014-02-19,29.669,30.61,28.35,28.633,181714,0
2014-02-20,28.727,29.009,27.408,28.444,188048,0
2014-02-21,28.444,29.009,27.408,27.502,95852,0
2014-02-24,27.597,28.727,27.597,28.067,90726,0
2014-02-25,28.162,28.915,27.597,28.633,89078,0
2014-02-26,28.444,29.67,27.973,28.35,160017,0
2014-02-27,28.162,30.14,28.162,29.103,191281,0
2014-02-28,29.198,30.14,28.162,28.727,136872,0
2014-03-03,28.162,28.162,26.466,27.314,174971,0
2014-03-04,27.785,29.198,27.785,28.821,165759,0
2014-03-05,29.198,30.045,28.774,28.915,183225,0
2014-03-06,29.009,33.248,29.009,32.494,643345,0
2014-03-07,33.907,35.508,33.153,34.095,460419,0
2014-03-10,33.907,34.19,32.306,32.588,198762,0
2014-03-11,32.588,33.624,29.48,30.799,241209,0
2014-03-12,30.705,31.27,29.292,30.705,187760,0
2014-03-13,36.638,39.935,33.624,34.849,1242152,0
2014-03-14,34.378,35.226,33.342,33.624,385597,0
2014-03-17,35.414,35.697,33.719,34.001,234291,0
2014-03-18,33.813,35.791,33.061,35.131,288233,0
2014-03-19,35.037,37.015,34.66,35.649,291190,0
2014-03-20,36.544,37.392,35.037,35.461,344253,0
2014-03-21,35.508,36.544,32.777,33.153,373404,0
2014-03-24,33.153,34.001,30.705,31.176,334892,0
2014-03-25,31.741,32.588,30.234,31.081,188699,0
2014-03-26,31.081,31.27,27.314,27.502,358981,0
2014-03-27,27.22,27.973,25.43,27.22,281064,0
2014-03-28,27.691,29.292,26.843,26.937,271704,0
2014-03-31,27.314,28.162,26.937,26.937,159236,0
2014-04-01,27.502,28.821,27.031,28.633,245689,0
2014-04-02,28.821,29.48,27.973,28.915,167438,0
2014-04-03,29.198,29.386,27.597,27.785,202292,0
2014-04-04,28.444,28.444,26.561,26.749,172631,0
2014-04-07,26.372,27.031,24.959,25.148,219237,0
2014-04-08,25.148,26.466,24.677,26.184,125370,0
2014-04-09,26.56,26.843,25.901,26.655,73530,0
2014-04-10,26.843,26.844,24.865,24.865,153698,0
2014-04-11,23.735,25.43,23.735,24.394,170835,0
2014-04-14,24.865,25.619,24.017,24.677,83973,0
2014-04-15,24.394,25.336,22.605,23.641,168649,0
2014-04-16,24.394,25.242,23.076,25.053,102798,0
2014-04-17,24.959,25.524,24.394,24.865,58257,0
2014-04-21,25.242,25.242,24.394,25.242,40197,0
2014-04-22,25.43,27.031,25.43,26.749,114232,0
2014-04-23,26.843,27.126,25.994,26.655,100615,0
2014-04-24,27.126,27.597,25.986,27.314,95423,0
2014-04-25,26.843,27.22,25.524,25.619,93090,0
2014-04-28,26.09,26.09,23.641,24.488,107399,0
2014-04-29,24.959,25.43,24.206,24.677,66301,0
2014-04-30,24.394,24.771,23.829,24.488,45575,0
2014-05-01,24.112,26.184,24.112,25.148,62043,0
2014-05-02,25.336,26.09,25.053,25.995,41833,0
2014-05-05,25.524,26.372,24.771,26.278,57294,0
2014-05-06,26.372,26.843,25.242,25.807,61924,0
2014-05-07,25.807,26.372,24.488,24.959,96004,0
2014-05-08,25.053,25.244,23.735,23.829,82849,0
2014-05-09,23.641,25.148,23.547,24.677,88556,0
2014-05-12,24.865,25.995,24.865,25.619,91525,0
2014-05-13,25.901,26.749,25.242,25.995,73816,0
2014-05-14,24.3,24.394,22.605,23.264,215786,0
2014-05-15,23.076,23.452,22.793,22.981,99271,0
2014-05-16,22.699,22.699,20.909,20.909,130596,0
2014-05-19,20.721,21.663,20.25,20.909,85792,0
2014-05-20,20.721,21.098,19.967,20.25,119355,0
2014-05-21,20.438,22.51,20.438,21.286,171130,0
2014-05-22,21.569,22.981,21.569,22.322,97226,0
2014-05-23,22.793,22.793,21.38,21.851,64662,0
2014-05-27,21.757,22.51,21.757,22.228,36936,0
2014-05-28,22.699,23.735,22.322,23.358,63738,0
2014-05-29,23.076,23.923,23.076,23.923,77683,0
2014-05-30,24.206,24.394,22.699,23.358,56861,0
2014-06-02,23.076,24.206,22.605,22.699,62280,0
2014-06-03,22.981,22.981,21.286,21.569,63443,0
2014-06-04,21.098,21.474,20.438,20.909,49812,0
2014-06-05,20.627,21.474,20.533,20.721,34834,0
2014-06-06,21.003,21.851,20.909,21.286,41141,0
2014-06-09,21.192,22.04,21.098,21.757,41941,0
2014-06-10,21.945,21.945,21.192,21.38,38785,0
2014-06-11,21.38,21.38,20.721,20.909,44189,0
2014-06-12,21.046,22.228,21.046,21.569,62206,0
2014-06-13,22.04,22.605,21.286,22.134,58782,0
2014-06-16,22.228,23.358,22.04,23.358,72587,0
2014-06-17,23.17,25.43,22.981,25.43,170696,0
2014-06-18,25.053,25.43,24.206,25.148,77368,0
2014-06-19,24.771,25.713,24.3,25.242,74589,0
2014-06-20,25.524,26.749,24.959,26.56,147221,0
2014-06-23,26.278,26.438,25.243,25.619,73110,0
2014-06-24,25.524,25.807,23.923,24.017,63003,0
2014-06-25,24.017,25.43,24.017,24.959,81322,0
2014-06-26,25.053,25.524,24.771,25.524,48894,0
2014-06-27,24.959,26.278,24.959,25.901,71218,0
2014-06-30,25.524,26.466,25.43,26.09,59158,0
2014-07-01,26.655,26.749,25.901,26.372,54983,0
2014-07-02,26.184,26.56,25.524,25.619,30557,0
2014-07-03,25.524,25.901,24.959,25.242,16775,0
2014-07-07,25.43,25.619,23.547,23.641,60686,0
2014-07-08,23.641,24.017,21.663,22.322,103580,0
2014-07-09,22.322,23.735,22.134,23.358,54403,0
2014-07-10,22.605,23.17,21.945,22.699,31598,0
2014-07-11,22.699,22.887,22.134,22.793,23466,0
2014-07-14,23.17,23.923,22.981,23.076,52867,0
2014-07-15,23.358,24.394,22.228,22.416,58130,0
2014-07-16,22.605,23.17,22.228,22.228,20697,0
2014-07-17,21.945,22.416,21.286,21.38,30799,0
2014-07-18,21.945,22.04,21.474,21.851,24549,0
2014-07-21,21.569,22.605,21.569,22.416,21927,0
2014-07-22,22.699,23.547,22.134,22.134,55342,0
2014-07-23,22.793,22.887,21.474,21.474,56921,0
2014-07-24,21.663,21.927,21.051,21.098,45546,0
2014-07-25,21.098,21.474,21.003,21.003,25752,0
2014-07-28,21.003,21.004,20.344,20.344,72027,0
2014-07-29,20.25,21.38,20.25,20.344,50615,0
2014-07-30,20.721,21.003,20.533,21.003,33641,0
2014-07-31,20.909,21.003,20.156,20.344,55689,0
2014-08-01,20.062,21.003,19.214,19.308,80919,0
2014-08-04,19.685,19.685,17.33,17.519,161306,0
2014-08-05,17.424,18.649,17.424,17.707,68617,0
2014-08-06,17.424,17.613,16.483,16.483,183392,0
2014-08-07,16.577,17.895,16.577,17.707,109507,0
2014-08-08,17.424,18.366,17.424,18.272,45731,0
2014-08-11,18.46,19.873,18.366,19.685,81304,0
2014-08-12,20.156,20.156,18.649,18.837,111315,0
2014-08-13,19.214,20.627,19.12,20.438,84917,0
2014-08-14,20.438,20.533,19.308,19.591,72280,0
2014-08-15,19.967,20.438,19.308,19.402,67110,0
2014-08-18,19.685,20.438,19.308,19.967,53774,0
2014-08-19,20.25,21.003,20.118,20.627,69121,0
2014-08-20,20.438,20.909,20.344,20.533,35004,0
2014-08-21,20.533,20.721,20.25,20.438,26149,0
2014-08-22,20.25,20.344,20.062,20.156,20797,0
2014-08-25,20.627,20.909,19.967,20.156,32493,0
2014-08-26,19.779,20.344,19.402,19.402,51450,0
2014-08-27,19.497,19.497,18.837,18.931,107714,0
2014-08-28,17.613,20.909,17.236,20.627,232155,0
2014-08-29,20.344,20.815,19.967,20.627,48586,0
2014-09-02,20.438,20.815,20.156,20.533,57291,0
2014-09-03,20.909,21.569,20.25,21.003,74272,0
2014-09-04,20.815,22.416,20.769,22.416,102902,0
2014-09-05,22.416,24.394,22.134,24.394,179328,0
2014-09-08,24.488,25.524,23.923,25.242,133152,0
2014-09-09,25.524,25.901,24.017,24.677,146667,0
2014-09-10,24.959,25.053,22.887,24.488,85685,0
2014-09-11,23.923,24.206,23.076,23.829,45375,0
2014-09-12,23.547,25.148,23.358,24.865,75971,0
2014-09-15,24.959,24.959,23.076,23.358,83323,0
2014-09-16,23.547,23.641,21.474,22.887,73335,0
2014-09-17,23.264,24.206,23.264,23.735,63218,0
2014-09-18,24.112,24.658,23.829,24.017,57963,0
2014-09-19,24.488,24.488,22.981,24.394,78157,0
2014-09-22,24.583,24.865,22.699,23.076,62973,0
2014-09-23,23.17,23.735,22.699,22.887,47677,0
2014-09-24,23.264,23.923,22.887,23.076,39530,0
2014-09-25,22.887,23.547,22.228,22.51,46717,0
2014-09-26,22.699,23.17,22.134,22.981,45828,0
2014-09-29,22.981,23.735,22.322,22.793,62138,0
2014-09-30,22.887,22.981,21.663,22.04,39883,0
2014-10-01,22.04,22.699,20.815,21.192,47972,0
2014-10-02,21.192,21.644,19.967,21.286,44091,0
2014-10-03,21.757,21.945,20.627,20.815,20136,0
2014-10-06,21.098,21.19,19.685,20.344,34717,0
2014-10-07,19.967,20.815,19.873,20.25,20256,0
2014-10-08,20.25,20.533,19.497,20.344,27309,0
2014-10-09,20.533,20.626,18.931,19.308,35831,0
2014-10-10,19.12,19.591,16.953,17.33,132875,0
2014-10-13,17.519,18.319,17.001,17.048,41359,0
2014-10-14,17.895,17.99,17.048,17.895,42555,0
2014-10-15,17.424,18.366,17.048,18.272,64551,0
2014-10-16,17.424,18.837,17.424,18.46,55391,0
2014-10-17,19.026,19.402,17.99,18.46,42037,0
2014-10-20,18.272,18.743,18.084,18.366,12028,0
2014-10-21,19.025,19.779,18.771,19.591,34531,0
2014-10-22,19.308,19.779,18.931,19.12,23081,0
2014-10-23,19.497,19.497,18.46,19.214,24210,0
2014-10-24,18.931,19.12,18.743,18.743,10341,0
2014-10-27,18.743,19.026,18.272,19.026,24135,0
2014-10-28,19.026,19.779,18.837,19.497,22745,0
2014-10-29,19.402,19.591,18.932,19.402,11899,0
2014-10-30,19.214,19.402,18.837,18.837,21989,0
2014-10-31,18.837,20.062,18.837,19.591,40287,0
2014-11-03,19.591,21.098,19.308,20.438,45067,0
2014-11-04,20.25,20.887,19.685,20.156,32804,0
2014-11-05,20.721,20.815,18.837,19.12,37806,0
2014-11-06,18.837,19.685,18.837,19.026,27970,0
2014-11-07,19.026,19.591,18.46,19.12,20570,0
2014-11-10,19.026,19.402,18.46,18.555,21393,0
2014-11-11,18.366,18.784,17.895,17.895,27343,0
2014-11-12,18.084,18.178,17.33,17.613,31848,0
2014-11-13,17.613,18.021,16.953,17.048,32514,0
2014-11-14,16.953,17.613,16.671,17.613,21875,0
2014-11-17,17.895,17.895,16.671,16.859,16961,0
2014-11-18,17.33,18.366,16.765,17.424,60458,0
2014-11-19,17.613,17.801,17.048,17.33,22087,0
2014-11-20,17.33,18.319,17.048,17.424,45422,0
2014-11-21,17.707,19.497,17.613,17.99,87033,0
2014-11-24,18.272,18.668,17.613,17.707,51134,0
2014-11-25,17.99,18.197,17.048,17.236,20043,0
2014-11-26,17.142,17.895,16.953,17.142,32804,0
2014-11-28,17.236,17.708,15.823,15.917,74322,0
2014-12-01,16.012,16.2,14.222,14.316,79082,0
2014-12-02,14.599,15.541,14.41,15.541,43253,0
2014-12-03,15.635,15.635,14.74,14.881,34825,0
2014-12-04,15.07,15.447,14.692,14.693,38278,0
2014-12-05,14.976,15.447,14.639,15.258,62535,0
2014-12-08,14.881,15.258,14.222,14.316,63375,0
2014-12-09,14.128,14.693,13.186,13.563,101483,0
2014-12-10,13.563,14.693,13.469,13.845,55453,0
2014-12-11,13.186,13.939,12.998,12.998,26646,0
2014-12-12,13.28,13.94,12.809,12.998,23731,0
2014-12-15,12.527,13.092,11.773,12.15,51838,0
2014-12-16,11.962,12.527,11.585,11.773,38580,0
2014-12-17,11.773,12.15,11.02,11.773,51632,0
2014-12-18,11.962,12.62,10.831,10.831,82633,0
2014-12-19,10.831,11.585,10.36,10.36,95328,0
2014-12-22,10.831,12.056,10.266,11.397,121481,0
2014-12-23,11.962,12.338,11.302,12.15,58119,0
2014-12-24,12.244,12.527,11.773,11.773,17904,0
2014-12-26,11.679,12.433,11.491,11.491,58765,0
2014-12-29,11.585,11.585,10.455,10.455,117402,0
2014-12-30,10.455,11.114,9.89,11.02,226283,0
2014-12-31,11.02,11.208,10.36,10.36,90226,0
2015-01-02,10.455,10.926,10.455,10.643,42570,0
2015-01-05,11.114,11.114,10.36,10.455,47417,0
2015-01-06,10.078,10.737,9.701,9.89,65062,0
2015-01-07,10.078,10.172,9.701,9.984,39100,0
2015-01-08,10.266,10.266,9.984,10.078,38223,0
2015-01-09,10.078,10.172,9.795,9.89,28695,0
2015-01-12,9.89,9.984,9.136,9.3046,49721,0
2015-01-13,9.4186,9.673,9.136,9.136,24294,0
2015-01-14,9.136,9.513,8.6651,9.4186,52250,0
2015-01-15,9.513,9.795,9.0419,9.0419,36568,0
2015-01-16,9.1351,9.607,8.9665,9.607,94048,0
2015-01-20,9.89,9.9,8.9816,8.9816,54850,0
2015-01-21,9.3244,9.607,9.089,9.607,22355,0
2015-01-22,9.4525,9.513,9.1342,9.2105,24543,0
2015-01-23,9.136,9.4177,8.8535,9.0409,21556,0
2015-01-26,9.4186,9.607,8.9486,9.089,15976,0
2015-01-27,9.3244,10.172,9.0419,9.795,65950,0
2015-01-28,9.805,10.078,9.3244,9.3244,48739,0
2015-01-29,9.607,9.701,9.1379,9.2302,8218,0
2015-01-30,9.2302,9.606,9.0419,9.0419,26253,0
2015-02-02,9.136,9.607,9.0419,9.136,30929,0
2015-02-03,9.3244,10.549,9.136,10.266,102958,0
2015-02-04,10.36,10.737,9.89,9.89,40939,0
2015-02-05,10.172,10.831,9.607,10.549,114288,0
2015-02-06,10.737,10.831,10.36,10.36,41022,0
2015-02-09,10.078,10.926,10.078,10.266,18659,0
2015-02-10,10.172,10.455,9.4186,10.455,30158,0
2015-02-11,10.549,10.831,10.455,10.549,38548,0
2015-02-12,10.549,11.114,10.549,10.926,45801,0
2015-02-13,11.02,11.867,11.02,11.397,82580,0
2015-02-17,11.962,12.15,11.302,11.302,41899,0
2015-02-18,11.302,11.814,11.302,11.585,17805,0
2015-02-19,11.397,11.491,11.114,11.208,39801,0
2015-02-20,11.207,11.302,10.831,11.099,14123,0
2015-02-23,11.114,11.208,10.831,10.831,22604,0
2015-02-24,10.831,11.679,10.831,11.114,28975,0
2015-02-25,11.208,11.491,11.02,11.02,21621,0
2015-02-26,11.02,11.02,10.643,10.643,22976,0
2015-02-27,10.831,10.926,10.549,10.737,14255,0
2015-03-02,10.831,11.02,10.737,10.926,9428,0
2015-03-03,10.926,11.114,10.831,10.831,5755,0
2015-03-04,10.737,11.208,10.078,10.36,42607,0
2015-03-05,10.36,11.302,10.36,10.831,40940,0
2015-03-06,10.926,11.208,10.549,10.926,43605,0
2015-03-09,11.114,11.208,10.643,11.114,46153,0
2015-03-10,11.02,11.114,10.549,10.549,37999,0
2015-03-11,10.643,10.831,10.455,10.831,20088,0
2015-03-12,10.831,10.926,10.643,10.737,20852,0
2015-03-13,10.926,10.926,10.078,10.455,59128,0
2015-03-16,10.172,10.455,9.984,10.36,17625,0
2015-03-17,10.172,10.737,9.984,10.36,33975,0
2015-03-18,10.266,10.926,10.172,10.926,21829,0
2015-03-19,10.831,12.056,10.831,11.962,80702,0
2015-03-20,11.962,16.294,11.491,15.823,354150,0
2015-03-23,15.541,17.048,14.222,15.823,119975,0
2015-03-24,16.012,16.953,15.729,16.953,156000,0
2015-03-25,16.765,17.33,15.541,16.106,93368,0
2015-03-26,16.388,20.25,16.388,18.46,328520,0
2015-03-27,18.837,21.569,18.649,20.062,231935,0
2015-03-30,20.627,20.627,19.12,20.25,392988,0
2015-03-31,20.25,20.317,18.931,19.12,65720,0
2015-04-01,18.837,19.12,17.613,18.366,71019,0
2015-04-02,18.178,18.743,17.801,18.46,19865,0
2015-04-06,18.649,19.308,18.555,18.931,26564,0
2015-04-07,19.308,19.402,18.649,19.214,45895,0
2015-04-08,19.497,19.497,17.895,17.99,45102,0
2015-04-09,17.895,18.366,17.895,18.037,17117,0
2015-04-10,18.46,18.555,17.707,17.707,32054,0
2015-04-13,17.707,19.308,17.613,19.12,40547,0
2015-04-14,19.402,19.497,17.801,19.12,22466,0
2015-04-15,19.026,20.062,18.931,19.026,32652,0
2015-04-16,19.12,21.38,19.12,21.193,105225,0
2015-04-17,21.192,21.569,19.967,20.344,64511,0
2015-04-20,22.605,23.641,21.003,21.098,174206,0
2015-04-21,21.192,21.945,20.344,20.807,50339,0
2015-04-22,20.533,21.474,20.438,20.721,41715,0
2015-04-23,21.003,21.192,20.25,21.192,23093,0
2015-04-24,21.192,21.192,20.627,20.627,19026,0
2015-04-27,20.344,21.003,20.344,20.627,29983,0
2015-04-28,20.815,21.945,19.873,21.851,46822,0
2015-04-29,21.945,22.04,21.474,22.04,31533,0
2015-04-30,21.663,23.264,20.909,22.699,84322,0
2015-05-01,22.887,23.829,22.51,22.793,53108,0
2015-05-04,22.887,24.3,22.887,23.735,78759,0
2015-05-05,23.735,24.3,22.228,22.322,37882,0
2015-05-06,22.322,22.699,20.533,20.721,50333,0
2015-05-07,20.25,20.25,19.026,19.402,76946,0
2015-05-08,19.308,20.533,19.308,19.967,32404,0
2015-05-11,20.25,20.721,19.967,20.533,20948,0
2015-05-12,20.25,21.286,19.685,21.192,34670,0
2015-05-13,21.286,21.945,21.286,21.38,40091,0
2015-05-14,21.569,22.228,21.569,22.134,22880,0
2015-05-15,22.322,22.605,21.474,21.851,13290,0
2015-05-18,21.286,22.04,21.192,21.192,16519,0
2015-05-19,21.192,21.569,19.497,19.497,61156,0
2015-05-20,18.931,20.344,18.46,19.214,76646,0
2015-05-21,19.591,20.721,19.591,20.156,31225,0
2015-05-22,19.873,20.344,19.779,20.062,12167,0
2015-05-26,20.156,20.25,19.402,19.873,28240,0
2015-05-27,19.591,20.156,18.837,18.837,85926,0
2015-05-28,19.779,22.228,19.778,20.533,127717,0
2015-05-29,20.533,21.003,20.156,20.438,21819,0
2015-06-01,20.25,20.25,16.765,17.33,156588,0
2015-06-02,16.765,17.613,15.917,16.577,90352,0
2015-06-03,16.577,16.577,13.751,14.128,136666,0
2015-06-04,14.222,14.787,13.186,14.599,84121,0
2015-06-05,14.599,17.142,14.222,16.859,135763,0
2015-06-08,17.142,17.142,15.917,16.012,36205,0
2015-06-09,16.012,16.577,15.164,15.541,30267,0
2015-06-10,15.447,15.822,15.07,15.07,21772,0
2015-06-11,15.258,17.424,15.07,17.142,58194,0
2015-06-12,16.859,17.424,16.012,16.2,29187,0
2015-06-15,15.84,16.58,14.98,16.3,197100,0
2015-06-16,16.17,18.46,16.17,18.22,124000,0
2015-06-17,18.24,18.59,16.88,17.33,133600,0
2015-06-18,17.35,17.55,16.75,17.44,45900,0
2015-06-19,17.3,19.5,17.03,19.49,115900,0
2015-06-22,19.49,19.49,18.92,19.19,32000,0
2015-06-23,19.17,19.4,18.97,19.4,36961,0
2015-06-24,19.4,19.45,19,19.25,20800,0
2015-06-25,18.93,18.95,17.79,18,57500,0
2015-06-26,17.77,18.85,17.24,18.4,134400,0
2015-06-29,18.03,18.03,16.6,17.07,94000,0
2015-06-30,17.12,17.8,16.51,16.76,30063,0
2015-07-01,17.29,17.5,16.76,17.23,20000,0
2015-07-02,17.2,17.2,16.06,16.45,38700,0
2015-07-06,16.23,16.23,14.53,15.3,83900,0
2015-07-07,15.22,15.22,13.84,14.31,57100,0
2015-07-08,13.87,14,13.03,13.03,63000,0
2015-07-09,13.63,14.64,13.63,14.34,40200,0
2015-07-10,14.86,15.57,14.3,14.33,18800,0
2015-07-13,14.64,14.64,14.01,14.5,25000,0
2015-07-14,14.71,14.71,14.06,14.31,8322,0
2015-07-15,14.64,14.66,14.2,14.49,16747,0
2015-07-16,14.68,15.26,14.33,14.36,21200,0
2015-07-17,14.29,14.39,13.91,13.98,9000,0
2015-07-20,14.28,14.72,14.28,14.57,29000,0
2015-07-21,14.53,14.6,14.38,14.6,8700,0
2015-07-22,14.44,14.59,14.31,14.55,10300,0
2015-07-23,14.56,14.96,14.32,14.4,12300,0
2015-07-24,14.38,14.66,13.89,13.89,13500,0
2015-07-27,13.88,13.88,12.81,13.03,22300,0
2015-07-28,13.15,13.89,13.03,13.45,11700,0
2015-07-29,13.41,13.57,13.1,13.31,7500,0
2015-07-30,13.35,13.84,12.93,13.17,17200,0
2015-07-31,13.39,13.39,12.93,13.17,10900,0
2015-08-03,13.09,13.18,12.23,12.47,30926,0
2015-08-04,12.54,12.74,12.11,12.23,35800,0
2015-08-05,12.4,12.81,11.75,12.39,43000,0
2015-08-06,12.38,12.62,12.08,12.27,42712,0
2015-08-07,12.27,12.3,12.05,12.16,6700,0
2015-08-10,12.23,12.45,12.13,12.24,15200,0
2015-08-11,12.11,12.23,11.51,11.51,23368,0
2015-08-12,11.5,11.5,10.27,10.97,38100,0
2015-08-13,10.93,11.14,10.8,11,10800,0
2015-08-14,11.2,11.23,10.94,11.05,13800,0
2015-08-17,11.01,11.17,10.86,11.11,11900,0
2015-08-18,11,11.09,10.5,10.51,29600,0
2015-08-19,10.55,10.55,10.2,10.21,16500,0
2015-08-20,10.2,10.2,9.17,9.32,36800,0
2015-08-21,9.32,9.32,8.53,8.63,45200,0
2015-08-24,7.8,8.45,7.7,8.28,42082,0
2015-08-25,8.82,13.69,8.54,11.01,278000,0
2015-08-26,11.58,12.11,10.14,11.8,100300,0
2015-08-27,12.88,13.56,11.64,12.48,67800,0
2015-08-28,12.5,12.9,11.27,12.9,44300,0
2015-08-31,12.97,13.37,12.53,13.19,35200,0
2015-09-01,12.84,13.44,12.18,12.51,35100,0
2015-09-02,12.39,12.64,12.06,12.58,47600,0
2015-09-03,13.27,13.43,12.51,12.73,12300,0
2015-09-04,12.79,12.93,12.06,12.35,12200,0
2015-09-08,12.9,12.9,12.24,12.47,8100,0
2015-09-09,12.37,12.62,12.26,12.39,6800,0
2015-09-10,12.38,12.64,11.95,12.09,12495,0
2015-09-11,11.82,12.11,11.55,12.1,60300,0
2015-09-14,12.1,12.1,11.68,11.8,13700,0
2015-09-15,11.72,12.32,11.72,12.17,10600,0
2015-09-16,12.14,13.12,12.14,12.84,35800,0
2015-09-17,12.5,12.91,12.43,12.68,25015,0
2015-09-18,12.48,12.57,10.4,10.89,123000,0
2015-09-21,11,11.86,11,11.81,46600,0
2015-09-22,11.52,11.61,10.75,10.75,15700,0
2015-09-23,10.98,11.34,10.2,10.38,40200,0
2015-09-24,10.3,10.33,9.5,10.22,41044,0
2015-09-25,10.39,10.79,9.75,10.26,50800,0
2015-09-28,10.18,11.28,9.72,11.21,71571,0
2015-09-29,11.26,13.08,11.26,13.01,169900,0
2015-09-30,12.95,13.49,12.28,12.56,52800,0
2015-10-01,12.29,13.28,12.29,12.76,46100,0
2015-10-02,12.62,13.86,12.62,13.79,43800,0
2015-10-05,14,15.39,13.99,15.39,55160,0
2015-10-06,15.75,18.35,15.5,18.08,136700,0
2015-10-07,19,19,15.9,16.48,71000,0
2015-10-08,16.31,17.39,15.83,16.94,51000,0
2015-10-09,17.38,17.38,16.2,16.74,29100,0
2015-10-12,16.69,16.73,14.58,16.18,23976,0
2015-10-13,15.77,16.84,15.76,16.72,19200,0
2015-10-14,16.75,17.24,16.71,17.21,21500,0
2015-10-15,17.04,17.99,16.81,17.68,29300,0
2015-10-16,17.58,17.92,17.25,17.76,19500,0
2015-10-19,17.78,18.34,17.39,17.7,46981,0
2015-10-20,17.43,17.7,17.143,17.59,23904,0
2015-10-21,17.7,18.09,17.12,17.27,31700,0
2015-10-22,17.98,17.98,17.17,17.31,36600,0
2015-10-23,17.51,17.51,16.46,17.31,31400,0
2015-10-26,17.25,17.89,17.25,17.86,19000,0
2015-10-27,17.68,17.8,16.58,17.34,32400,0
2015-10-28,17.26,17.96,16.56,17.96,29300,0
2015-10-29,17.77,18.1,17.32,17.9,32500,0
2015-10-30,17.77,18.05,17.11,17.29,16300,0
2015-11-02,17.06,17.66,16.91,17.37,32147,0
2015-11-03,17.5,18.06,17.47,17.79,30900,0
2015-11-04,17.48,17.75,17.1,17.38,28049,0
2015-11-05,17.53,17.81,17.34,17.41,17600,0
2015-11-06,17.4,17.74,17.35,17.74,15500,0
2015-11-09,17.8,17.86,17.53,17.55,15801,0
2015-11-10,17.53,17.97,16.61,17.1,30500,0
2015-11-11,17.01,17.01,16.21,16.48,17400,0
2015-11-12,16.15,16.39,15.42,15.65,29100,0
2015-11-13,15.52,15.96,15.07,15.45,19200,0
2015-11-16,15.48,17.9,15.44,17.8,47500,0
2015-11-17,17.75,18.5,17.58,17.65,47000,0
2015-11-18,17.87,18.53,17.87,18.15,36300,0
2015-11-19,17.92,18.02,16.73,17,27000,0
2015-11-20,17.1,17.1,16.27,16.55,32800,0
2015-11-23,16.41,17.2,16.08,17.02,28900,0
2015-11-24,16.82,17.35,16.6,16.91,51800,0
2015-11-25,17.4,17.4,16.93,17.29,30400,0
2015-11-27,17.08,18.22,17.08,17.62,31200,0
2015-11-30,17.7,18.18,17.2,18.17,51300,0
2015-12-01,18.2,18.67,18.19,18.51,50466,0
2015-12-02,18.36,18.7,18.35,18.48,17537,0
2015-12-03,18.37,18.7,18.08,18.7,51072,0
2015-12-04,18.68,19.59,18.49,19.53,45600,0
2015-12-07,19.6,20.66,19.09,20.04,118900,0
2015-12-08,20.47,20.92,19.87,20.13,50374,0
2015-12-09,20.13,20.84,20.12,20.63,36700,0
2015-12-10,20.79,21.79,20.63,21.64,72400,0
2015-12-11,21.3,22.49,20.85,22.19,63000,0
2015-12-14,22.52,23.83,22.52,23.21,87581,0
2015-12-15,23.45,24.67,23.27,24.46,115100,0
2015-12-16,24.84,26.19,24.23,25.72,140400,0
2015-12-17,25.9,26.96,25.32,25.41,144400,0
2015-12-18,25.38,26.46,25,25.96,81100,0
2015-12-21,26.45,28.87,26.06,28.5,193500,0
2015-12-22,28.5,28.636,25.81,26.22,121181,0
2015-12-23,26.44,27.25,25.91,26.8,74400,0
2015-12-24,27.07,28.46,26.6,27.97,69072,0
2015-12-28,27.61,27.61,25.05,25.84,133455,0
2015-12-29,26.26,26.38,22.14,22.24,309845,0
2015-12-30,22.1,23.17,21.38,21.88,232259,0
2015-12-31,21.5,21.98,21.09,21.94,68451,0
2016-01-04,21.11,22.36,20.5301,22.34,87780,0
2016-01-05,22.29,22.66,21.61,21.86,62444,0
2016-01-06,21.34,22.3,21.22,21.86,37466,0
2016-01-07,21.17,21.41,20.49,20.66,60845,0
2016-01-08,20.74,21.36,20.74,20.8,29836,0
2016-01-11,20.68,20.82,18.62,18.99,98939,0
2016-01-12,18.93,18.964,17.7,18.03,62102,0
2016-01-13,18.32,18.86,16.82,17.05,89236,0
2016-01-14,16.91,17.2499,16.1405,16.95,53842,0
2016-01-15,16.62,16.95,15.51,15.64,70131,0
2016-01-19,15.9,17.72,15.41,17.44,211300,0
2016-01-20,17.17,17.18,15.5,16.91,60247,0
2016-01-21,16.91,16.91,16.03,16.78,63724,0
2016-01-22,17.03,18.55,17.03,17.46,47144,0
2016-01-25,17.46,17.46,16.61,16.75,41569,0
2016-01-26,16.75,17.68,15.95,17.35,153969,0
2016-01-27,17.52,17.5897,16.52,16.52,17946,0
2016-01-28,17.03,17.18,16.26,17.01,40002,0
2016-01-29,17.4,18.19,17.16,17.86,59034,0
2016-02-01,17.9,17.9,17.33,17.54,21305,0
2016-02-02,17.27,17.8679,16.5,16.5,13587,0
2016-02-03,16.92,17.47,15.97,17.02,31863,0
2016-02-04,17,17.5,16.72,17.39,11960,0
2016-02-05,17.29,17.45,16.19,16.48,30743,0
2016-02-08,16.09,16.28,14.74,15.42,46502,0
2016-02-09,15.4,15.9,14.39,15.48,14870,0
2016-02-10,15.55,15.55,14.95,15,17249,0
2016-02-11,14.78,15.15,14.58,14.85,8873,0
2016-02-12,14.93,14.9699,13.69,14,44984,0
2016-02-16,14.48,15.55,14.45,15.55,23174,0
2016-02-17,15.82,16.36,15.55,15.87,17295,0
2016-02-18,16.09,16.09,15.55,15.84,16525,0
2016-02-19,15.57,15.57,14.82,15.02,56188,0
2016-02-22,15.38,17.02,14.95,16.85,62730,0
2016-02-23,16.8,16.8,15.53,15.88,35299,0
2016-02-24,15.7,16.98,15.7,16.93,27588,0
2016-02-25,16.69,16.92,16.44,16.55,16612,0
2016-02-26,17.0768,17.0768,16.49,16.73,7412,0
2016-02-29,16.89,17.36,16.89,17.29,26973,0
2016-03-01,17.34,17.73,17.01,17.37,24153,0
2016-03-02,17.27,17.96,17.125,17.57,25014,0
2016-03-03,17.35,18.15,16.97,17.73,35282,0
2016-03-04,17.66,18.05,17.24,17.42,23865,0
2016-03-07,17.32,17.67,17.27,17.48,20680,0
2016-03-08,17.1,17.31,16.53,16.58,25725,0
2016-03-09,16.78,17.51,16.59,16.74,11076,0
2016-03-10,16.65,16.71,16.08,16.26,19645,0
2016-03-11,16.68,16.68,16.1601,16.5,19600,0
2016-03-14,16.46,16.63,16.19,16.19,17620,0
2016-03-15,16.1,16.44,15.92,16.07,11442,0
2016-03-16,16.2599,16.91,16.2,16.66,17915,0
2016-03-17,16.76,16.9,16.35,16.57,19356,0
2016-03-18,16.39,17.07,14.66,14.66,63266,0
2016-03-21,15.07,15.3,14.31,15.2,67896,0
2016-03-22,14.94,16.35,14.94,16.35,50522,0
2016-03-23,16.18,16.7599,15.66,15.92,33384,0
2016-03-24,15.83,16.645,15.7,16.56,50457,0
2016-03-28,16.4,16.48,14.395,14.82,72026,0
2016-03-29,15,16.16,15,15.56,62979,0
2016-03-30,15.76,16.88,15.75,16.52,138669,0
2016-03-31,16.62,16.77,15.36,15.44,43786,0
2016-04-01,15.45,15.75,15,15.03,28295,0
2016-04-04,15.02,15.24,14.26,14.31,49413,0
2016-04-05,14.3,14.52,13.75,14.2,37491,0
2016-04-06,14.26,14.45,14.0305,14.21,25681,0
2016-04-07,14.15,14.29,13.6101,13.85,47733,0
2016-04-08,13.88,14.32,13.49,13.64,47272,0
2016-04-11,13.7,14,13.63,13.7,23114,0
2016-04-12,13.85,14.4,13.84,14.27,36313,0
2016-04-13,14.39,15.1218,14.31,14.31,61012,0
2016-04-14,14.5,14.67,14.08,14.14,52033,0
2016-04-15,14.13,14.37,13.66,14.1,17527,0
2016-04-18,13.9813,14.3,13.9,14.23,18551,0
2016-04-19,14.23,14.23,13.63,13.69,50527,0
2016-04-20,13.51,14.2,13.51,13.9,42663,0
2016-04-21,13.9,13.945,13.44,13.5,23832,0
2016-04-22,13.44,13.8,13.4,13.5,17377,0
2016-04-25,13.33,13.781,13.3001,13.55,38022,0
2016-04-26,13.53,13.59,13.23,13.37,24400,0
2016-04-27,13.25,13.5,13.23,13.41,11690,0
2016-04-28,13.33,13.9,13.33,13.6,24516,0
2016-04-29,13.58,13.58,12.56,12.73,40307,0
2016-05-02,12.86,12.86,12.52,12.6,31372,0
2016-05-03,12.55,12.7,12.08,12.52,34404,0
2016-05-04,12.49,12.69,11.4236,11.57,132233,0
2016-05-05,11.67,12,11.11,11.17,36538,0
2016-05-06,11.37,11.4,10.93,11.27,13998,0
2016-05-09,11.16,11.31,11.06,11.15,17059,0
2016-05-10,11.15,11.3,10.81,10.95,32019,0
2016-05-11,11.14,11.7,10.93,11.44,19325,0
2016-05-12,11.52,11.52,10.9,10.94,25700,0
2016-05-13,11.04,11.17,10.9,10.9,15643,0
2016-05-16,11.28,11.55,11.2,11.34,13570,0
2016-05-17,11.42,11.5,10.88,11.04,28349,0
2016-05-18,11.0297,11.71,11.0297,11.1,24615,0
2016-05-19,12.49,12.8679,11.5501,11.81,75437,0
2016-05-20,12.06,12.5,12.05,12.12,53896,0
2016-05-23,12.21,12.4,12.13,12.15,37861,0
2016-05-24,12.37,12.87,12.37,12.41,60722,0
2016-05-25,12.6,12.86,12.45,12.5,42724,0
2016-05-26,12.4624,12.4624,12.2,12.28,24595,0
2016-05-27,12.71,12.72,12.12,12.29,31755,0
2016-05-31,12.46,12.715,12.36,12.54,44757,0
2016-06-01,12.53,12.95,12.05,12.91,34500,0
2016-06-02,12.77,12.77,12.195,12.28,33659,0
2016-06-03,12.16,12.17,11.77,12.07,25644,0
2016-06-06,12.07,12.35,11.88,12.35,19417,0
2016-06-07,12.41,13.5393,12.41,13.28,60803,0
2016-06-08,13.32,13.96,13.32,13.68,58658,0
2016-06-09,13.66,13.78,12.8101,12.87,34616,0
2016-06-10,12.86,13.29,12.61,12.61,31302,0
2016-06-13,12.57,13.45,12.41,12.94,74134,0
2016-06-14,12.98,13.27,12.7542,12.84,23020,0
2016-06-15,12.89,13.34,12.5501,12.69,62986,0
2016-06-16,12.56,12.91,12.02,12.74,51274,0
2016-06-17,12.86,13.66,12.79,13.66,110651,0
2016-06-20,13.77,13.87,13.294,13.44,63623,0
2016-06-21,13.46,13.78,13.4,13.57,44297,0
2016-06-22,13.83,14.18,13.57,13.85,54627,0
2016-06-23,14.06,14.9,13.96,14.63,84179,0
2016-06-24,13.25,14.4,13.25,14.03,60725,0
2016-06-27,13.96,14.0795,12.62,13.13,57920,0
2016-06-28,13.69,14.18,13.38,13.77,60206,0
2016-06-29,14.08,14.08,13.61,13.87,43713,0
2016-06-30,13.9,14.4,13.72,14.4,40592,0
2016-07-01,14.38,14.514,13.9083,14.24,22887,0
2016-07-05,14,14.23,13.53,13.98,26640,0
2016-07-06,13.89,14.85,13.89,14.7,32414,0
2016-07-07,14.75,14.88,14.155,14.44,19552,0
2016-07-08,14.52,14.8,14.28,14.42,23656,0
2016-07-11,14.49,14.9,14.4688,14.65,38312,0
2016-07-12,14.84,14.8899,14.73,14.78,13330,0
2016-07-13,14.89,14.89,14.6001,14.85,14534,0
2016-07-14,14.9,15.08,14.71,14.91,34517,0
2016-07-15,14.92,14.93,14.55,14.76,19797,0
2016-07-18,14.98,15.33,14.73,15.18,49646,0
2016-07-19,15.23,15.23,14.44,14.52,22440,0
2016-07-20,14.46,14.949,14.46,14.74,24747,0
2016-07-21,14.76,14.76,14.25,14.36,33086,0
2016-07-22,14.25,14.32,13.88,13.99,26492,0
2016-07-25,13.85,13.975,13.62,13.77,17192,0
2016-07-26,13.72,14.3,13.66,14.29,24845,0
2016-07-27,14.35,14.4,13.75,13.79,20428,0
2016-07-28,13.84,14.159,13.24,13.46,41561,0
2016-07-29,13.52,13.72,13.3,13.4,26082,0
2016-08-01,13.26,14.12,13.25,13.66,30603,0
2016-08-02,13.69,13.69,13.35,13.47,5919,0
2016-08-03,13.48,13.61,13.4,13.505,23114,0
2016-08-04,13.58,13.8916,13.58,13.68,21332,0
2016-08-05,13.55,14,13.15,13.4,28859,0
2016-08-08,13.37,13.56,13.16,13.38,14890,0
2016-08-09,13.3,13.46,12.66,13.02,64700,0
2016-08-10,12.9,12.9,12.03,12.14,68227,0
2016-08-11,12.1,12.6326,12.04,12.45,31478,0
2016-08-12,12.4,12.63,12.05,12.08,28583,0
2016-08-15,12.08,13.44,12.08,12.88,104604,0
2016-08-16,13.07,13.29,12.6,12.64,42061,0
2016-08-17,12.48,13.44,12.48,12.63,46596,0
2016-08-18,12.63,13.27,12.63,13.05,35121,0
2016-08-19,13.2199,13.52,12.92,13.37,44080,0
2016-08-22,13.45,13.87,13.17,13.5,89567,0
2016-08-23,15.07,15.15,13.31,13.72,235137,0
2016-08-24,13.95,13.95,12.65,12.76,79077,0
2016-08-25,12.84,13.1,12.415,12.55,43521,0
2016-08-26,12.45,12.74,12.29,12.56,43993,0
2016-08-29,12.56,12.57,12.05,12.1,47622,0
2016-08-30,12.02,12.27,11.8,12.27,77960,0
2016-08-31,12.09,12.15,11.78,11.78,51916,0
2016-09-01,11.75,11.875,11.3401,11.8,52401,0
2016-09-02,11.82,12.13,11.81,12.01,26520,0
2016-09-06,11.93,12.18,11.93,12.06,34017,0
2016-09-07,12.09,12.09,11.81,11.85,23345,0
2016-09-08,11.85,11.85,11.4,11.71,40445,0
2016-09-09,11.69,11.69,11.41,11.54,24667,0
2016-09-12,11.42,11.59,11.371,11.56,12109,0
2016-09-13,11.4,11.4398,10.8213,11.1,37079,0
2016-09-14,11.09,11.09,10.53,10.6,36043,0
2016-09-15,10.65,10.86,10.5,10.56,26485,0
2016-09-16,10.58,11.3,10.35,11.19,60257,0
2016-09-19,11.13,11.13,10.6,10.6,30384,0
2016-09-20,10.65,10.73,10.38,10.51,31421,0
2016-09-21,10.53,10.9,10.53,10.88,14522,0
2016-09-22,10.69,11.08,10.66,11.05,22925,0
2016-09-23,10.98,11.5342,10.98,11.23,37147,0
2016-09-26,11.31,11.58,11.2308,11.55,46516,0
2016-09-27,11.54,11.95,11.54,11.79,51764,0
2016-09-28,11.74,11.98,11.48,11.98,33815,0
2016-09-29,11.85,12.12,11.71,11.73,110239,0
2016-09-30,11.89,11.92,11.21,11.21,39302,0
2016-10-03,11.2,11.71,11.17,11.53,50882,0
2016-10-04,11.48,11.6088,11.08,11.44,37017,0
2016-10-05,11.43,11.82,11.43,11.82,23042,0
2016-10-06,11.91,12.135,11.73,11.75,37119,0
2016-10-07,11.65,12,11.64,11.81,12430,0
2016-10-10,11.83,12.08,11.51,11.84,22390,0
2016-10-11,11.78,11.86,11.22,11.31,23434,0
2016-10-12,11.3,11.55,11.08,11.29,14057,0
2016-10-13,11.14,11.64,11.07,11.64,16141,0
2016-10-14,11.56,11.63,11.31,11.38,7115,0
2016-10-17,11.4299,11.4299,11.105,11.3,6463,0
2016-10-18,11.4,11.79,11.17,11.32,17501,0
2016-10-19,11.22,11.72,11.22,11.71,16662,0
2016-10-20,11.724,11.94,11.52,11.94,73937,0
2016-10-21,11.9299,12.22,11.92,12.01,86378,0
2016-10-24,12.1899,12.2,11.65,11.82,32195,0
2016-10-25,11.92,11.92,11.588,11.81,16933,0
2016-10-26,11.66,11.85,11.53,11.67,18342,0
2016-10-27,11.72,11.8,11.55,11.59,20608,0
2016-10-28,11.56,11.6401,11.51,11.61,8710,0
2016-10-31,11.58,11.68,11.1,11.18,27604,0
2016-11-01,11.215,11.28,10.676,10.73,34227,0
2016-11-02,10.63,11.24,10.36,10.36,39018,0
2016-11-03,10.42,10.81,10.22,10.505,22837,0
2016-11-04,10.43,10.57,10.2,10.27,30029,0
2016-11-07,10.34,10.65,10.34,10.49,14707,0
2016-11-08,10.48,10.78,10.3818,10.78,16131,0
2016-11-09,10.27,10.48,9.83,10.1,45867,0
2016-11-10,10.02,10.26,9.77,9.99,34702,0
2016-11-11,9.88,9.9701,9.3,9.46,70489,0
2016-11-14,9.37,9.67,9.33,9.33,60719,0
2016-11-15,9.33,9.66,9.19,9.25,22593,0
2016-11-16,9.16,9.428,8.89,9.095,36202,0
2016-11-17,9.13,9.1753,8.84,8.85,35882,0
2016-11-18,8.94,9.0666,8.85,8.94,27685,0
2016-11-21,9.25,9.25,8.9,9.07,60460,0
2016-11-22,9.49,9.49,8.68,9.18,69836,0
2016-11-23,9.25,9.33,8.84,9.24,82425,0
2016-11-25,9.31,9.84,9.22,9.36,24995,0
2016-11-28,9.38,9.45,8.74,8.79,35193,0
2016-11-29,8.79,8.9,8.22,8.27,84492,0
2016-11-30,8.21,8.84,8.13,8.13,50179,0
2016-12-01,8.23,8.3999,7.7,7.71,84368,0
2016-12-02,7.75,8.054,7.75,7.9,48963,0
2016-12-05,7.99,8.25,7.99,8.25,26798,0
2016-12-06,8.25,8.6,8.1,8.44,27485,0
2016-12-07,8.42,9.1999,8.42,8.82,48595,0
2016-12-08,8.82,8.97,8.42,8.56,42643,0
2016-12-09,8.46,8.6028,8.13,8.2,38626,0
2016-12-12,8.13,8.405,8.06,8.09,38250,0
2016-12-13,8.12,8.213,7.71,7.71,87411,0
2016-12-14,7.7,7.86,7.5,7.86,54561,0
2016-12-15,8.07,8.15,7.79,8.15,48214,0
2016-12-16,8.15,8.76,8.06,8.76,142986,0
2016-12-19,8.82,9.0599,8.55,8.76,77065,0
2016-12-20,8.84,8.88,8.25,8.5999,38207,0
2016-12-21,8.53,8.66,8.23,8.27,41275,0
2016-12-22,8.25,8.69,8.21,8.27,43344,0
2016-12-23,8.31,8.7899,8.245,8.28,23182,0
2016-12-27,8.19,8.94,8.19,8.71,81443,0
2016-12-28,8.69,8.95,8.64,8.78,45785,0
2016-12-29,8.76,8.89,8.38,8.64,94590,0
2016-12-30,8.6,8.6,8.095,8.16,40080,0
2017-01-03,8.1,8.19,7.79,8.11,32275,0
2017-01-04,7.99,8.48,7.99,8.3,31470,0
2017-01-05,8.3101,8.3101,8.1113,8.16,14088,0
2017-01-06,8.13,8.251,8.01,8.19,22739,0
2017-01-09,8.19,8.2,7.9,8.03,33083,0
2017-01-10,8.04,8.259,8.04,8.17,14527,0
2017-01-11,8.133,8.48,8.06,8.33,32363,0
2017-01-12,8.43,8.43,8,8.28,22434,0
2017-01-13,8.01,8.479,8.01,8.45,48232,0
2017-01-17,8.41,8.753,8.31,8.43,29890,0
2017-01-18,8.59,8.61,8.23,8.3501,20579,0
2017-01-19,8.29,8.35,8.1,8.12,27069,0
2017-01-20,8.18,8.37,8,8.18,32078,0
2017-01-23,8.15,8.23,8,8.09,32806,0
2017-01-24,8.11,8.24,7.93,8.22,21698,0
2017-01-25,8.24,8.52,8.171,8.32,30682,0
2017-01-26,8.27,8.48,8.05,8.28,13891,0
2017-01-27,8.18,8.44,8.11,8.26,16941,0
2017-01-30,8.16,8.24,7.72,8.02,58934,0
2017-01-31,8.18,8.18,7.65,7.78,30725,0
2017-02-01,7.8,8.01,7.61,7.76,38925,0
2017-02-02,7.81,8,7.79,7.84,21376,0
2017-02-03,7.84,7.99,7.67,7.99,13893,0
2017-02-06,7.99,8.17,7.86,7.96,34038,0
2017-02-07,7.93,8.09,7.8133,7.95,10273,0
2017-02-08,7.96,7.98,7.52,7.83,38129,0
2017-02-09,7.81,7.85,7.61,7.77,66267,0
2017-02-10,7.75,8.05,7.7175,8,30834,0
2017-02-13,8,8.19,7.92,8.13,21159,0
2017-02-14,8.18,8.2,8.06,8.19,13767,0
2017-02-15,8.19,8.52,8.16,8.52,29956,0
2017-02-16,8.46,8.88,8.46,8.88,42470,0
2017-02-17,8.78,9.2,8.59,8.84,40021,0
2017-02-21,8.82,9.3919,8.82,9.14,41373,0
2017-02-22,9.19,9.5,9.07,9.5,58775,0
2017-02-23,9.56,9.7856,9.26,9.4,52876,0
2017-02-24,9.4,9.65,9.37,9.54,28064,0
2017-02-27,9.38,9.69,8.7,8.9,91335,0
2017-02-28,8.8,8.8,8.53,8.68,23685,0
2017-03-01,8.7827,9.1666,8.55,8.98,45676,0
2017-03-02,8.89,9.14,8.41,8.53,64202,0
2017-03-03,8.54,8.81,8.25,8.41,24872,0
2017-03-06,8.39,8.39,7.97,8.2,29170,0
2017-03-07,8.19,8.19,7.95,7.98,32104,0
2017-03-08,8.1,8.13,7.9,8.08,19514,0
2017-03-09,8.09,8.09,7.75,7.78,43557,0
2017-03-10,7.9,8,7.85,7.86,11852,0
2017-03-13,7.92,8.08,7.8,7.95,11243,0
2017-03-14,8,8.08,7.85,7.89,46468,0
2017-03-15,7.97,8.06,7.79,7.8,21206,0
2017-03-16,7.93,8.05,7.77,7.78,33765,0
2017-03-17,7.78,7.97,7.25,7.31,99518,0
2017-03-20,7.19,7.565,7.19,7.32,49310,0
2017-03-21,7.32,7.59,7.11,7.23,60893,0
2017-03-22,7.23,7.405,7.1,7.2,47142,0
2017-03-23,6.66,7.34,6.5,6.7,110083,0
2017-03-24,6.66,6.99,6.66,6.95,36249,0
2017-03-27,6.91,7.12,6.91,7.01,53455,0
2017-03-28,7.15,7.3,7.09,7.17,55170,0
2017-03-29,7.09,7.26,7.09,7.18,54595,0
2017-03-30,7.07,7.2,7.01,7.11,87419,0
2017-03-31,7.1,7.38,7.1,7.29,44829,0
2017-04-03,7.29,7.4222,7.29,7.33,22983,0
2017-04-04,7.33,7.36,7.2,7.2,18416,0
2017-04-05,7.19,7.268,6.75,6.92,48719,0
2017-04-06,6.87,7.01,6.81,6.94,10633,0
2017-04-07,6.99,6.99,6.8,6.85,17995,0
2017-04-10,6.81,7.03,6.81,7,37999,0
2017-04-11,6.98,7.0899,6.75,7.03,99521,0
2017-04-12,7.08,7.08,6.81,7,22617,0
2017-04-13,6.92,6.92,6.68,6.71,18437,0
2017-04-17,6.7,6.76,6.54,6.71,25854,0
2017-04-18,6.67,6.79,6.67,6.72,14225,0
2017-04-19,6.71,6.75,6.6455,6.68,14801,0
2017-04-20,6.67,7.18,6.601,7.05,78141,0
2017-04-21,7.11,7.19,7.01,7.02,12592,0
2017-04-24,7.16,7.16,6.92,7.04,43153,0
2017-04-25,7.09,7.16,7,7.05,22261,0
2017-04-26,7.09,7.12,6.98,7.08,42986,0
2017-04-27,7.06,7.07,6.9,7.07,28561,0
2017-04-28,7,7.02,6.8,6.935,24380,0
2017-05-01,6.95,6.95,6.62,6.81,17542,0
2017-05-02,6.77,6.7876,6.52,6.55,20972,0
2017-05-03,6.48,6.94,6.48,6.6,21186,0
2017-05-04,6.6,6.6,6.11,6.17,44364,0
2017-05-05,6.19,6.8919,6.0902,6.62,38414,0
2017-05-08,6.6,6.9,6.41,6.69,39844,0
2017-05-09,6.71,7,6.51,6.79,23937,0
2017-05-10,6.81,6.9,6.52,6.85,29187,0
2017-05-11,6.8,6.8075,6.6856,6.77,11573,0
2017-05-12,6.77,6.8051,6.64,6.64,5099,0
2017-05-15,6.6964,7.05,6.6964,6.88,40736,0
2017-05-16,6.93,7.04,6.71,6.98,46741,0
2017-05-17,6.92,6.92,6.8,6.83,35230,0
2017-05-18,6.83,6.83,6.6863,6.76,5655,0
2017-05-19,6.75,6.9299,6.68,6.85,16176,0
2017-05-22,6.88,7.06,6.88,6.91,23238,0
2017-05-23,6.99,7.102,6.88,6.99,32070,0
2017-05-24,7.15,7.15,6.95,7.01,35145,0
2017-05-25,7.49,7.59,7.0822,7.18,92239,0
2017-05-26,7.11,7.26,7.01,7.09,27088,0
2017-05-30,7,7.2374,6.5,6.8,105979,0
2017-05-31,6.74,7.25,6.51,7.14,136266,0
2017-06-01,7.2,7.2,6.75,6.99,30500,0
2017-06-02,6.99,7.0742,6.77,6.86,25775,0
2017-06-05,6.79,6.94,6.7,6.74,44126,0
2017-06-06,6.7,6.81,6.5709,6.77,15604,0
2017-06-07,6.79,6.79,6.55,6.62,61178,0
2017-06-08,6.62,6.8769,6.6,6.86,29094,0
2017-06-09,6.84,6.91,6.6,6.62,22028,0
2017-06-12,6.63,6.78,6.55,6.6,36114,0
2017-06-13,6.68,6.73,6.51,6.68,46176,0
2017-06-14,6.69,6.8,6.32,6.52,40521,0
2017-06-15,6.39,6.74,6.39,6.56,79743,0
2017-06-16,6.58,6.7,6.3,6.31,47189,0
2017-06-19,6.4,6.5985,6.33,6.52,13325,0
2017-06-20,6.46,6.7,6.46,6.55,89971,0
2017-06-21,6.55,6.8583,6.55,6.74,42658,0
2017-06-22,6.75,7.19,6.75,7.04,81165,0
2017-06-23,7.04,7.38,7.04,7.35,35446,0
2017-06-26,7.31,7.5,7.21,7.4,28967,0
2017-06-27,7.35,7.4,7.28,7.4,28612,0
2017-06-28,7.36,7.58,7.2132,7.45,29129,0
2017-06-29,7.49,7.49,7.16,7.41,45039,0
2017-06-30,7.42,7.42,7.06,7.15,18858,0
2017-07-03,7.25,7.2503,7.07,7.17,5208,0
2017-07-05,7.07,7.08,6.87,6.98,8173,0
2017-07-06,6.9,6.98,6.52,6.52,18239,0
2017-07-07,6.6,6.84,6.51,6.72,15476,0
2017-07-10,6.68,6.955,6.68,6.83,9819,0
2017-07-11,6.89,6.99,6.705,6.87,4839,0
2017-07-12,6.99,7.1301,6.9,7.09,17832,0
2017-07-13,7.08,7.18,7.0158,7.09,7310,0
2017-07-14,6.9755,7.2,6.9755,7.2,14114,0
2017-07-17,7.34,7.4879,7.17,7.4,31778,0
2017-07-18,7.4,7.5172,7.26,7.39,34913,0
2017-07-19,7.57,8.78,7.5686,8.72,217488,0
2017-07-20,8.8,9.5,8.7598,9.09,174252,0
2017-07-21,9.12,9.25,8.9,9.22,54854,0
2017-07-24,9.18,9.33,9.06,9.16,26176,0
2017-07-25,9.17,9.28,8.9,8.9,48256,0
2017-07-26,8.96,9.13,8.85,8.89,26573,0
2017-07-27,8.86,8.9867,8.0301,8.24,116110,0
2017-07-28,8.33,8.6416,8.28,8.52,27153,0
2017-07-31,8.6,8.71,8,8.3,20594,0
2017-08-01,8.41,8.41,8.19,8.36,18233,0
2017-08-02,8.3,8.374,7.62,7.85,34615,0
2017-08-03,7.79,8.169,7.72,8.09,13517,0
2017-08-04,8.17,8.3072,8.09,8.2,9933,0
2017-08-07,8.32,8.57,8.23,8.52,32537,0
2017-08-08,8.6,8.7499,8.4,8.5,19385,0
2017-08-09,8.49,8.63,8.2501,8.5,24573,0
2017-08-10,8.46,8.7,7.81,7.91,60355,0
2017-08-11,7.7,7.8438,7.11,7.35,105632,0
2017-08-14,7.4,7.59,7.15,7.41,44857,0
2017-08-15,7.5,7.86,7.5,7.71,26414,0
2017-08-16,7.82,8.2109,7.57,7.6,32406,0
2017-08-17,7.55,7.69,7,7.34,39889,0
2017-08-18,7.26,7.49,7.11,7.33,22662,0
2017-08-21,7.34,7.63,7.03,7.03,52879,0
2017-08-22,7.37,7.37,7.12,7.2499,19067,0
2017-08-23,7.33,7.58,7.14,7.5,21337,0
2017-08-24,7.5,7.5,7.24,7.3,10084,0
2017-08-25,7.37,7.45,7.29,7.42,10282,0
2017-08-28,7.39,7.49,7.36,7.48,9584,0
2017-08-29,7.36,7.48,7.35,7.41,13189,0
2017-08-30,7.33,7.4664,7.25,7.25,12006,0
2017-08-31,7.29,7.43,7.1,7.42,61151,0
2017-09-01,7.37,7.44,7.17,7.23,29613,0
2017-09-05,7.16,7.35,7.1,7.35,11510,0
2017-09-06,7.26,7.3,7.12,7.3,22643,0
2017-09-07,7.21,7.38,7.14,7.3,32847,0
2017-09-08,7.4,7.55,7.2,7.41,67555,0
2017-09-11,7.6,7.7,7.4,7.55,62548,0
2017-09-12,7.55,7.8838,7.55,7.55,42994,0
2017-09-13,7.71,7.71,7.55,7.55,32243,0
2017-09-14,7.67,7.96,7.65,7.66,58256,0
2017-09-15,7.77,7.97,7.65,7.65,81866,0
2017-09-18,7.65,7.86,7.37,7.59,68438,0
2017-09-19,7.52,8,7.52,7.96,63849,0
2017-09-20,7.88,8.28,7.85,8.2,38017,0
2017-09-21,8.26,8.29,8.14,8.15,34893,0
2017-09-22,8.08,8.23,8,8.12,18394,0
2017-09-25,8.04,8.0407,7.47,7.62,41059,0
2017-09-26,7.47,7.77,7.46,7.64,26930,0
2017-09-27,7.66,8.75,7.66,8.69,97636,0
2017-09-28,8.64,8.91,8.3,8.55,60840,0
2017-09-29,8.45,8.5906,8.02,8.21,20064,0
2017-10-02,8.57,8.57,8.05,8.16,14336,0
2017-10-03,8.15,8.39,8.08,8.33,40008,0
2017-10-04,8.3,8.4,8.1,8.39,20459,0
2017-10-05,8.31,8.38,8.031,8.28,8421,0
2017-10-06,8.23,8.23,8,8.13,11755,0
2017-10-09,8.07,8.108,7.81,7.93,13972,0
2017-10-10,7.99,8.05,7.93,8.05,11054,0
2017-10-11,7.83,8.13,7.8,8.07,7168,0
2017-10-12,7.98,8.199,7.8,8.09,22224,0
2017-10-13,8.0992,8.1,7.92,8.02,5864,0
2017-10-16,7.99,7.99,7.61,7.7,40578,0
2017-10-17,7.64,7.76,7.51,7.51,20835,0
2017-10-18,7.51,7.5198,7.35,7.46,21115,0
2017-10-19,7.49,7.7,7.45,7.6,32337,0
2017-10-20,7.61,7.8251,7.47,7.8,21984,0
2017-10-23,7.88,7.975,7.63,7.875,12229,0
2017-10-24,7.86,7.96,7.7094,7.94,16125,0
2017-10-25,7.95,7.95,7.795,7.95,31192,0
2017-10-26,7.91,7.91,7.45,7.85,16589,0
2017-10-27,7.84,7.9343,7.63,7.93,12375,0
2017-10-30,7.85,7.9461,7.66,7.93,17359,0
2017-10-31,7.94,8,7.89,7.93,6691,0
2017-11-01,8,8,7.73,7.91,7478,0
2017-11-02,7.91,8.15,7.91,8.15,27788,0
2017-11-03,8.09,8.22,8.0101,8.2,17352,0
2017-11-06,8.12,8.42,8.05,8.38,7298,0
2017-11-07,8.4,8.75,8.4,8.75,42643,0
2017-11-08,9.05,9.0621,8.71,8.95,35090,0
2017-11-09,8.83,9.25,8.7,9.05,51354,0
2017-11-10,8.77,8.7999,8.02,8.3601,61988,0
