Date,Open,High,Low,Close,Volume,OpenInt
2005-09-15,32.351,32.422,31.482,31.491,1797862,0
2005-09-16,31.482,31.482,31.143,31.143,73335,0
2005-09-19,31.143,31.228,31.016,31.228,1365967,0
2005-09-20,31.143,31.482,31.143,31.228,769660,0
2005-09-21,31.143,31.143,30.634,30.972,498647,0
2005-09-22,30.972,31.654,30.972,31.654,1016340,0
2005-09-23,31.654,32.422,31.654,32.062,1468919,0
2005-09-26,32.12,32.46,32.12,32.12,965332,0
2005-09-27,32.12,32.249,31.603,31.696,1779297,0
2005-09-28,31.687,31.824,31.311,31.482,1029145,0
2005-09-29,31.406,31.406,30.845,31.143,3125167,0
2005-09-30,31.143,31.143,30.295,30.463,4718305,0
2005-10-03,30.036,30.544,29.076,29.527,11761210,0
2005-10-04,28.931,29.187,28.292,28.846,9449185,0
2005-10-05,28.931,29.017,28.354,28.632,7409108,0
2005-10-06,28.419,28.632,28.259,28.393,8875558,0
2005-10-07,28.317,28.59,28.191,28.59,8291471,0
2005-10-10,28.59,28.59,28.081,28.104,3996716,0
2005-10-11,28.112,28.411,28.062,28.081,4319432,0
2005-10-12,27.996,28.336,27.842,27.882,4859095,0
2005-10-13,27.679,27.826,27.637,27.696,3742045,0
2005-10-14,27.671,27.868,27.552,27.562,2923381,0
2005-10-17,27.517,27.882,27.23,27.637,2245157,0
2005-10-18,27.485,27.696,27.357,27.595,2042429,0
2005-10-19,27.468,28.215,27.407,28.215,2097076,0
2005-10-20,28.215,28.979,28.166,28.573,3278416,0
2005-10-21,28.742,29.356,28.615,28.931,3386772,0
2005-10-24,29.993,31.041,29.722,30.879,4740164,0
2005-10-25,30.071,31.881,30.018,31.637,3426262,0
2005-10-26,31.356,32.096,31.228,31.482,2594904,0
2005-10-27,31.44,31.482,30.463,30.871,2389239,0
2005-10-28,31.057,31.654,30.811,31.567,1680811,0
2005-10-31,31.66,31.994,31.45,31.669,1433309,0
2005-11-01,31.398,31.45,31.024,31.108,1851223,0
2005-11-02,30.819,31.398,30.784,31.311,1765309,0
2005-11-03,31.246,32.01,31.246,31.843,2218713,0
2005-11-04,31.762,31.843,31.5,31.63,2035376,0
2005-11-07,31.567,31.63,31.329,31.5,1949349,0
2005-11-08,31.186,31.654,31.186,31.45,2490543,0
2005-11-09,31.45,32.486,31.398,32.232,2590087,0
2005-11-10,32.12,33.44,32.12,33.117,2953582,0
2005-11-11,32.762,33.151,32.734,33.108,1445294,0
2005-11-14,33.013,33.526,32.77,33.475,1363264,0
2005-11-15,33.185,33.526,32.734,33.363,2107184,0
2005-11-16,33.484,34.035,33.261,33.89,3018924,0
2005-11-17,34.121,35.04,33.848,34.035,3088617,0
2005-11-18,34.419,34.776,33.73,33.968,1828655,0
2005-11-21,34.182,35.738,34.182,35.38,3416270,0
2005-11-22,35.228,36.071,35.132,35.865,2783762,0
2005-11-23,35.907,37.236,35.907,36.989,2525679,0
2005-11-25,37.524,37.652,36.546,36.972,550361,0
2005-11-28,36.928,37.609,36.674,37.354,2793985,0
2005-11-29,37.227,37.431,35.508,36.205,3481259,0
2005-11-30,36.503,36.801,35.141,35.782,3244922,0
2005-12-01,35.695,37.339,35.644,36.853,2154193,0
2005-12-02,36.801,37.22,36.249,36.787,1243275,0
2005-12-05,36.777,37.185,36.51,37.031,1225646,0
2005-12-06,37.185,37.304,36.999,37.108,1357272,0
2005-12-07,37.09,38.104,36.777,36.894,2425556,0
2005-12-08,37.141,37.481,36.853,37.141,1442948,0
2005-12-09,37.132,37.458,36.894,37.236,605712,0
2005-12-12,37.227,37.236,36.487,36.697,1768599,0
2005-12-13,36.503,36.903,36.172,36.446,1552827,0
2005-12-14,36.446,36.614,35.33,35.339,1999770,0
2005-12-15,35.251,35.653,34.963,35.048,1434482,0
2005-12-16,35.26,36.088,35.234,35.96,1534376,0
2005-12-19,36.002,36.275,34.99,35.15,794687,0
2005-12-20,35.1,36.079,34.888,35.372,1317428,0
2005-12-21,35.372,36.249,34.863,35.355,1543426,0
2005-12-22,35.372,36.071,35.057,35.677,949939,0
2005-12-23,33.543,36.214,33.543,35.677,676934,0
2005-12-27,35.653,35.807,34.718,34.801,1106948,0
2005-12-28,34.801,35.168,34.718,34.929,1014574,0
2005-12-29,34.954,35.033,34.531,34.752,844167,0
2005-12-30,34.468,34.954,34.427,34.888,601365,0
2006-01-03,35.141,35.907,34.801,35.823,1588435,0
2006-01-04,36.589,37.772,36.487,36.946,4104013,0
2006-01-05,37.046,37.865,36.733,37.38,2088618,0
2006-01-06,37.388,37.609,36.911,37.099,2662123,0
2006-01-09,37.099,38.375,37.099,38.366,1540489,0
2006-01-10,38.12,38.18,37.828,38.001,1473968,0
2006-01-11,38.062,38.104,37.406,37.609,1075920,0
2006-01-12,37.618,37.933,37.396,37.576,1365026,0
2006-01-13,37.524,37.652,37.194,37.339,1066166,0
2006-01-17,37.141,37.354,36.563,37.039,804323,0
2006-01-18,36.846,37.354,35.969,36.01,1147726,0
2006-01-19,36.122,36.51,35.763,36.249,1115410,0
2006-01-20,36.162,36.205,35.638,35.907,1438010,0
2006-01-23,36.114,37.354,36.095,37.017,1850044,0
2006-01-24,35.823,37.185,35.472,36.999,2456815,0
2006-01-25,37.007,37.007,36.536,36.768,1244094,0
2006-01-26,37.396,37.694,36.597,36.846,1528502,0
2006-01-27,36.487,37.176,35.534,36.079,2708898,0
2006-01-30,36.079,36.122,35.312,35.355,2276771,0
2006-01-31,35.228,35.269,34.468,34.622,2878605,0
2006-02-01,34.667,36.688,34.291,35.1,1662830,0
2006-02-02,35.141,36.325,35.141,36.172,1799158,0
2006-02-03,35.865,36.633,35.372,36.249,2534613,0
2006-02-06,36.249,36.972,36.071,36.868,1349750,0
2006-02-07,36.741,37.269,36.651,37.055,909041,0
2006-02-08,36.928,37.396,36.928,37.277,1085321,0
2006-02-09,37.396,37.644,37.21,37.371,604889,0
2006-02-10,37.185,37.388,36.828,37.072,775295,0
2006-02-13,37.081,37.09,36.469,36.487,836879,0
2006-02-14,36.437,37.534,36.188,37.388,1481022,0
2006-02-15,37.099,37.108,36.383,36.819,1260314,0
2006-02-16,36.837,36.999,36.392,36.955,846753,0
2006-02-17,36.936,37.66,36.936,37.458,891410,0
2006-02-21,36.706,37.737,36.706,37.371,512398,0
2006-02-22,37.507,38.843,37.507,38.683,1746272,0
2006-02-23,37.933,40.205,37.933,39.499,1368908,0
2006-02-24,38.759,39.549,38.759,39.361,1021275,0
2006-02-27,39.313,39.957,39.032,39.821,1102835,0
2006-02-28,39.073,40.129,38.596,38.7,1252676,0
2006-03-01,38.793,39.303,38.741,39.045,617932,0
2006-03-02,38.945,38.97,37.865,37.924,1353625,0
2006-03-03,37.712,38.113,37.158,37.44,1564815,0
2006-03-06,37.354,37.388,36.291,36.392,1076626,0
2006-03-07,36.356,37.242,36.317,37.141,1903398,0
2006-03-08,37.141,37.396,36.749,36.877,1275473,0
2006-03-09,36.964,37.321,36.633,36.868,1019158,0
2006-03-10,36.801,36.903,36.469,36.846,1071222,0
2006-03-13,36.885,37.347,36.868,37.269,886829,0
2006-03-14,37.227,38.401,37.227,38.315,1515105,0
2006-03-15,38.154,38.759,38.087,38.621,789046,0
2006-03-16,38.801,39.252,38.767,39.184,992130,0
2006-03-17,39.405,39.644,38.954,39.055,1499238,0
2006-03-20,39.191,39.27,38.476,38.587,1153956,0
2006-03-21,38.547,38.731,37.339,37.371,1208722,0
2006-03-22,37.33,37.729,37.33,37.652,1501119,0
2006-03-23,37.652,37.892,37.26,37.481,847690,0
2006-03-24,37.652,37.805,37.339,37.652,1120227,0
2006-03-27,37.798,37.968,37.609,37.828,983782,0
2006-03-28,37.837,37.837,36.674,36.697,5382431,0
2006-03-29,36.759,36.911,36.42,36.51,1565286,0
2006-03-30,36.51,38.272,36.51,38.12,3402873,0
2006-03-31,38.291,38.767,38.079,38.342,1884361,0
2006-04-03,38.714,38.886,37.959,38.001,1187803,0
2006-04-04,37.95,38.324,37.865,38.291,806676,0
2006-04-05,38.375,38.731,38.205,38.375,841112,0
2006-04-06,38.375,38.418,37.875,38.233,1366085,0
2006-04-07,38.265,38.58,37.534,37.609,1116352,0
2006-04-10,37.652,38.809,37.609,38.613,1494658,0
2006-04-11,38.691,38.92,38.462,38.547,1296160,0
2006-04-12,38.604,39.055,38.484,38.759,1110003,0
2006-04-13,38.767,39.055,38.629,38.7,657070,0
2006-04-17,38.801,39.134,38.401,38.573,612177,0
2006-04-18,38.596,39.899,38.469,39.821,1157719,0
2006-04-19,39.974,41.209,39.925,40.546,1660952,0
2006-04-20,40.478,40.612,40.144,40.205,1248561,0
2006-04-21,40.263,40.46,39.883,40.094,837468,0
2006-04-24,39.865,40.377,39.847,39.918,890353,0
2006-04-25,39.939,40.629,39.78,40.178,851688,0
2006-04-26,40.629,41.864,40.281,41.481,1485019,0
2006-04-27,41.404,42.613,40.835,42.545,1013164,0
2006-04-28,42.504,42.504,41.695,41.726,1176991,0
2006-05-01,41.735,42.173,41.362,41.474,1346227,0
2006-05-02,41.26,41.404,40.638,40.929,905748,0
2006-05-03,40.903,41.269,40.843,40.951,623339,0
2006-05-04,41.141,41.541,40.929,41.099,707724,0
2006-05-05,41.091,41.505,40.937,41.311,1180868,0
2006-05-08,41.311,41.838,41.311,41.805,994128,0
2006-05-09,41.634,42.434,41.074,42.189,888590,0
2006-05-10,42.11,42.342,41.584,41.855,679046,0
2006-05-11,41.712,41.855,40.987,41.141,811850,0
2006-05-12,41.099,41.209,40.35,40.417,1166883,0
2006-05-15,40.161,40.757,39.865,40.757,879188,0
2006-05-16,40.748,40.748,39.652,40.289,1264191,0
2006-05-17,39.865,39.899,38.587,38.656,1220946,0
2006-05-18,38.886,39.115,38.205,38.247,1511343,0
2006-05-19,38.291,38.648,37.678,38.162,2799509,0
2006-05-22,38.171,38.462,37.286,37.406,1815493,0
2006-05-23,37.396,38.104,37.312,37.592,1333533,0
2006-05-24,37.568,38.026,36.972,37.413,1548127,0
2006-05-25,37.609,38.07,37.118,37.798,1258903,0
2006-05-26,37.798,38.272,37.609,37.847,863793,0
2006-05-30,37.44,38.272,37.251,37.892,921497,0
2006-05-31,38.104,38.945,37.95,38.945,1599370,0
2006-06-01,39.108,39.728,39.006,39.685,915855,0
2006-06-02,39.609,40.027,39.423,39.549,842989,0
2006-06-05,39.541,39.992,38.324,38.476,1009050,0
2006-06-06,38.469,38.675,38.026,38.469,657893,0
2006-06-07,38.469,39.236,38.418,38.587,624985,0
2006-06-08,38.587,38.886,37.017,38.435,1331178,0
2006-06-09,38.334,38.418,37.33,37.933,991658,0
2006-06-12,37.924,38.001,37.108,37.118,731812,0
2006-06-13,36.946,37.118,34.945,35.195,2335767,0
2006-06-14,35.116,35.677,34.45,35.466,1945118,0
2006-06-15,35.611,36.104,35.057,35.695,3619820,0
2006-06-16,35.355,35.789,35.321,35.738,3938189,0
2006-06-19,35.907,37.017,35.575,35.907,2369260,0
2006-06-20,35.84,36.079,35.611,35.848,1646261,0
2006-06-21,35.823,36.291,35.745,36.018,1756377,0
2006-06-22,35.942,35.994,35.644,35.738,1130806,0
2006-06-23,35.671,36.122,35.457,35.686,1197086,0
2006-06-26,35.738,36.3,35.695,36.3,1024212,0
2006-06-27,36.145,36.162,35.619,35.619,860265,0
2006-06-28,35.738,36.052,35.566,35.951,527441,0
2006-06-29,36.846,37.764,36.633,37.636,1585264,0
2006-06-30,37.694,38.205,37.694,38.008,2155956,0
2006-07-03,38.136,38.613,38.062,38.476,592786,0
2006-07-05,38.12,38.171,36.759,36.86,1260547,0
2006-07-06,36.911,37.652,36.911,37.354,1025386,0
2006-07-07,37.354,37.609,36.275,36.308,1143732,0
2006-07-10,36.437,36.98,36.179,36.356,833004,0
2006-07-11,36.374,36.733,36.044,36.224,907627,0
2006-07-12,36.333,36.597,35.525,35.559,943356,0
2006-07-13,35.551,35.898,35.213,35.339,722296,0
2006-07-14,35.228,35.397,34.549,35.132,829710,0
2006-07-17,35.1,35.542,34.929,35.251,697967,0
2006-07-18,35.26,35.729,34.929,35.517,679165,0
2006-07-19,35.907,37.017,35.602,36.972,871079,0
2006-07-20,36.86,37.039,36.145,36.145,675522,0
2006-07-21,36.249,36.257,35.228,35.278,1305442,0
2006-07-24,35.065,35.994,35.057,35.915,1216126,0
2006-07-25,36.205,36.571,35.874,36.402,1168995,0
2006-07-26,36.759,38.494,36.749,37.72,3291933,0
2006-07-27,37.78,38.144,36.98,37.236,679165,0
2006-07-28,37.21,37.975,37.21,37.9,867318,0
2006-07-31,37.507,37.975,37.141,37.95,1174405,0
2006-08-01,37.694,38.07,37.498,37.993,1642027,0
2006-08-02,37.821,39.142,37.78,39.142,2150431,0
2006-08-03,38.936,39.124,38.731,38.878,1305560,0
2006-08-04,39.082,39.134,38.154,38.214,1567165,0
2006-08-07,38.214,38.324,37.729,37.821,451403,0
2006-08-08,37.95,38.223,37.242,37.507,678459,0
2006-08-09,37.202,38.351,37.202,37.856,908567,0
2006-08-10,37.865,38.233,37.772,37.993,762251,0
2006-08-11,37.821,38.342,37.516,37.805,667886,0
2006-08-14,37.95,37.95,37.176,37.431,1028091,0
2006-08-15,37.95,38.223,37.686,38.205,1091198,0
2006-08-16,38.502,38.714,38.334,38.648,1125047,0
2006-08-17,38.547,38.683,38.197,38.393,1239983,0
2006-08-18,38.435,38.547,38.189,38.351,606182,0
2006-08-21,38.759,38.861,38.521,38.843,1337526,0
2006-08-22,39.015,39.134,38.714,38.962,1200848,0
2006-08-23,39.134,39.142,38.714,38.827,612177,0
2006-08-24,38.928,39.038,38.502,38.596,625811,0
2006-08-25,38.476,38.629,38.154,38.247,645318,0
2006-08-28,38.334,38.97,38.334,38.7,921848,0
2006-08-29,38.639,38.714,38.136,38.418,950638,0
2006-08-30,38.469,38.767,38.298,38.494,981317,0
2006-08-31,38.604,38.928,38.484,38.912,732047,0
2006-09-01,38.97,38.97,38.426,38.629,578447,0
2006-09-05,38.75,39.37,38.629,39.285,849337,0
2006-09-06,38.587,38.723,37.821,37.95,1818197,0
2006-09-07,37.95,38.001,37.652,37.747,872253,0
2006-09-08,37.747,37.892,37.568,37.847,764723,0
2006-09-11,37.847,37.883,37.406,37.44,953578,0
2006-09-12,37.568,38.707,37.44,38.502,2056299,0
2006-09-13,38.418,38.97,38.205,38.741,990717,0
2006-09-14,38.462,39.142,38.462,39.055,893526,0
2006-09-15,39.567,40.044,39.515,39.821,2030675,0
2006-09-18,40.078,40.316,39.789,39.966,1406040,0
2006-09-19,39.883,40.188,39.763,40.069,927369,0
2006-09-20,40.129,40.383,39.609,39.789,1341641,0
2006-09-21,39.789,40.205,39.37,39.678,628630,0
2006-09-22,39.797,39.829,39.124,39.321,478083,0
2006-09-25,39.532,39.737,39.124,39.491,767658,0
2006-09-26,39.532,39.925,39.27,39.899,984373,0
2006-09-27,39.703,39.957,39.441,39.711,1006348,0
2006-09-28,39.636,39.983,39.346,39.685,648843,0
2006-09-29,39.685,39.948,39.449,39.909,736867,0
2006-10-02,39.948,40.443,39.865,40.368,1191329,0
2006-10-03,40.368,40.734,40.088,40.647,1258319,0
2006-10-04,40.665,41.61,40.51,41.559,1888473,0
2006-10-05,41.346,41.66,41.304,41.523,797040,0
2006-10-06,41.269,41.61,41.219,41.559,798100,0
2006-10-09,41.387,41.61,41.083,41.328,712425,0
2006-10-10,41.252,41.387,40.929,41.235,643204,0
2006-10-11,41.148,41.191,40.62,41.005,1236340,0
2006-10-12,41.021,41.617,40.944,41.44,1144436,0
2006-10-13,41.496,41.686,41.219,41.467,894348,0
2006-10-16,41.514,42.009,41.514,41.942,1420266,0
2006-10-17,42.036,42.173,41.815,42.036,1194619,0
2006-10-18,41.763,42.351,41.523,42.18,1306618,0
2006-10-19,42.203,42.407,41.872,41.95,1142908,0
2006-10-20,42.119,42.528,42.076,42.504,1230582,0
2006-10-23,42.203,42.468,41.95,42.156,792924,0
2006-10-24,42.119,42.238,41.496,42.203,1011048,0
2006-10-25,42.537,43.471,42.487,43.301,3235875,0
2006-10-26,43.438,43.642,43.301,43.354,1786583,0
2006-10-27,43.224,43.524,43.208,43.397,1248091,0
2006-10-30,43.651,44.588,43.397,44.204,2422146,0
2006-10-31,44.249,44.792,43.763,43.821,1560704,0
2006-11-01,44.034,44.034,42.902,43.022,1684925,0
2006-11-02,42.884,42.954,42.571,42.714,1919499,0
2006-11-03,42.698,42.972,42.656,42.749,1597720,0
2006-11-06,43.054,44.443,43.054,44.376,2612530,0
2006-11-07,44.214,44.732,44.137,44.518,1992598,0
2006-11-08,44.518,44.841,44.367,44.46,1965215,0
2006-11-09,44.273,44.321,43.463,43.54,1569635,0
2006-11-10,43.694,43.694,43.337,43.568,1119641,0
2006-11-13,43.632,44.11,43.524,43.949,1845580,0
2006-11-14,44.161,45.278,43.958,44.994,1489956,0
2006-11-15,45.207,45.386,44.866,45.046,1416974,0
2006-11-16,45.259,46.1,45.099,45.625,2041486,0
2006-11-17,45.352,46.026,45.303,45.447,1655660,0
2006-11-20,46.196,46.196,45.32,46.092,1958048,0
2006-11-21,46.136,46.426,45.719,45.879,1420850,0
2006-11-22,45.948,46.162,45.702,45.898,691503,0
2006-11-24,45.905,46.06,45.36,45.412,522388,0
2006-11-27,45.199,45.269,44.249,44.298,1312377,0
2006-11-28,44.187,45.107,44.051,44.818,1009872,0
2006-11-29,44.971,45.377,44.741,45.107,660362,0
2006-11-30,45.303,46.136,45.046,46.036,2014340,0
2006-12-01,46.118,46.145,45.269,45.668,920088,0
2006-12-04,45.991,46.587,45.744,46.45,1213422,0
2006-12-05,46.417,47.29,46.417,46.799,1687392,0
2006-12-06,46.799,46.883,46.392,46.459,1265131,0
2006-12-07,46.629,46.876,46.502,46.671,870023,0
2006-12-08,46.731,47.252,46.629,47.056,952053,0
2006-12-11,47.397,47.47,46.629,46.749,966977,0
2006-12-12,46.749,46.799,46.212,46.774,909977,0
2006-12-13,46.969,47.056,46.441,46.604,711480,0
2006-12-14,46.544,46.799,46.33,46.604,1380302,0
2006-12-15,46.749,47.004,46.587,46.587,2063347,0
2006-12-18,46.629,47.064,46.629,46.883,1054182,0
2006-12-19,46.544,47.013,46.375,46.808,1130218,0
2006-12-20,46.808,47.087,46.493,46.723,811729,0
2006-12-21,46.799,46.977,46.459,46.552,1033026,0
2006-12-22,46.519,46.696,46.205,46.502,551415,0
2006-12-26,46.536,46.74,46.45,46.655,709484,0
2006-12-27,46.655,47.031,46.467,46.647,851101,0
2006-12-28,46.842,46.842,46.375,46.587,841112,0
2006-12-29,46.459,46.704,46.212,46.375,910213,0
2007-01-03,46.526,47.282,46.526,46.986,2184632,0
2007-01-04,47.087,47.437,46.86,47.29,1864971,0
2007-01-05,47.182,47.362,46.816,47.226,1228230,0
2007-01-08,47.236,47.904,47.031,47.811,1442711,0
2007-01-09,47.957,48.254,47.729,48.101,1364675,0
2007-01-10,48.109,48.39,47.76,48.298,1231404,0
2007-01-11,48.264,49.295,48.076,49.19,1350572,0
2007-01-12,48.977,49.506,48.961,49.335,1452700,0
2007-01-16,49.522,49.777,48.927,49.411,1612296,0
2007-01-17,49.403,49.599,49.172,49.385,1312731,0
2007-01-18,49.557,49.691,48.961,49.054,1197793,0
2007-01-19,49.326,49.326,48.698,49.01,1300509,0
2007-01-22,48.901,49.242,48.332,48.424,1513226,0
2007-01-23,48.442,49.139,47.992,49.01,1454346,0
2007-01-24,49.01,50.152,48.534,50.084,1346459,0
2007-01-25,50.093,50.093,48.859,48.884,1249503,0
2007-01-26,49.735,50.502,48.459,49.76,3104832,0
2007-01-29,49.923,49.948,48.927,48.954,1776710,0
2007-01-30,48.842,49.999,48.774,49.972,1246095,0
2007-01-31,49.58,50.407,49.351,50.17,1133387,0
2007-02-01,50.17,50.451,49.801,50.236,1164182,0
2007-02-02,50.424,50.926,50.363,50.85,1349042,0
2007-02-05,50.85,51.139,50.639,51.046,1400634,0
2007-02-06,51.256,52.16,51.173,52.085,1655076,0
2007-02-07,52.295,52.587,51.864,52.22,1235985,0
2007-02-08,52.313,52.543,51.956,52.185,1383362,0
2007-02-09,52.008,52.525,50.603,51.139,1520509,0
2007-02-12,51.148,51.411,50.831,51.265,1044678,0
2007-02-13,51.353,52.356,51.292,52.008,1549421,0
2007-02-14,52.058,53.666,52.042,53.232,1766371,0
2007-02-15,53.062,53.308,52.75,52.961,1071459,0
2007-02-16,52.713,53.241,52.629,53.062,1016340,0
2007-02-20,53.062,53.582,52.287,53.522,1112472,0
2007-02-21,53.394,53.675,52.993,53.386,1391704,0
2007-02-22,53.386,53.632,53.266,53.539,903279,0
2007-02-23,53.564,53.564,52.799,53.292,801502,0
2007-02-26,53.394,53.427,51.98,52.194,1282204,0
2007-02-27,52.194,52.194,48.28,49.463,3795398,0
2007-02-28,49.454,50.236,49.343,49.735,2056883,0
2007-03-01,49.351,49.932,48.29,49.438,1765117,0
2007-03-02,49.438,49.659,48.637,48.637,1424026,0
2007-03-05,48.39,48.526,47.557,47.557,1814200,0
2007-03-06,48.135,49.343,47.752,49.268,1615822,0
2007-03-07,49.01,49.651,48.868,48.868,1260905,0
2007-03-08,49.351,50.048,49.259,49.549,842062,0
2007-03-09,49.948,50.193,49.19,49.684,978731,0
2007-03-12,49.684,49.915,49.326,49.573,1038703,0
2007-03-13,49.335,49.335,46.357,46.408,3013862,0
2007-03-14,46.4,46.96,45.107,46.851,4064566,0
2007-03-15,47.531,47.939,46.96,47.236,1448393,0
2007-03-16,47.47,48.254,46.774,46.927,2679248,0
2007-03-19,47.65,49.019,47.65,48.944,2480670,0
2007-03-20,48.834,49.198,48.663,49.064,1055004,0
2007-03-21,49.064,50.543,48.808,50.424,1085046,0
2007-03-22,50.39,50.552,49.625,49.701,610412,0
2007-03-23,49.811,49.932,49.376,49.701,745916,0
2007-03-26,49.564,49.616,48.476,48.954,1236742,0
2007-03-27,48.586,49.073,48.534,48.944,1113412,0
2007-03-28,48.366,49.098,47.683,48.187,1589145,0
2007-03-29,48.834,49.01,48.085,48.756,843837,0
2007-03-30,48.859,49.268,47.93,48.621,952873,0
2007-04-02,48.707,49.573,48.469,49.429,1482895,0
2007-04-03,49.573,49.999,49.259,49.351,1594431,0
2007-04-04,49.522,50.526,49.182,50.451,1363146,0
2007-04-05,50.451,51.054,50.135,50.662,1163593,0
2007-04-09,49.94,51.054,49.923,50.985,1148081,0
2007-04-10,50.944,51.096,50.662,50.917,1343885,0
2007-04-11,50.798,51.182,50.476,50.697,1150546,0
2007-04-12,50.798,50.841,50.21,50.476,752266,0
2007-04-13,50.441,50.96,50.245,50.884,736714,0
2007-04-16,50.298,51.471,49.76,51.463,1466234,0
2007-04-17,51.524,51.7,50.552,50.74,1764642,0
2007-04-18,50.748,52.09,50.748,51.463,1756497,0
2007-04-19,50.722,52.74,50.713,50.841,1233635,0
2007-04-20,50.85,52.116,50.764,51.81,1514163,0
2007-04-23,51.684,51.947,51.224,51.539,780353,0
2007-04-24,51.505,51.776,50.817,50.926,1373137,0
2007-04-25,52.116,52.481,51.487,52.077,1729050,0
2007-04-26,52.058,52.329,51.539,52.152,1593267,0
2007-04-27,51.82,51.896,51.394,51.496,1080387,0
2007-04-30,51.505,51.505,50.603,50.603,1395658,0
2007-05-01,51.029,51.139,50.067,50.773,1243041,0
2007-05-02,50.586,51.539,50.586,51.336,881305,0
2007-05-03,51.309,51.82,51.173,51.539,802964,0
2007-05-04,51.734,52.287,51.564,52.185,848632,0
2007-05-07,52.465,52.571,51.973,52.125,561996,0
2007-05-08,52.085,52.085,51.368,51.694,706897,0
2007-05-09,53.326,53.326,51.164,51.848,691268,0
2007-05-10,51.709,52.017,50.841,50.841,943591,0
2007-05-11,51.054,51.929,51.054,51.92,777067,0
2007-05-14,51.905,52.287,51.054,51.302,1022448,0
2007-05-15,51.386,52.534,51.344,51.956,1753908,0
2007-05-16,52.09,52.442,51.947,52.442,1269009,0
2007-05-17,51.92,52.442,51.92,52.22,796922,0
2007-05-18,52.329,52.595,52.142,52.278,876720,0
2007-05-21,52.499,53.138,52.383,52.911,1568461,0
2007-05-22,52.911,53.105,52.365,52.499,737808,0
2007-05-23,52.759,53.241,52.271,52.356,982844,0
2007-05-24,52.108,52.875,51.684,51.947,1344814,0
2007-05-25,52.247,52.587,52.134,52.287,779015,0
2007-05-29,52.295,52.783,52.169,52.604,1197274,0
2007-05-30,52.474,52.643,52.09,52.543,1122461,0
2007-05-31,52.759,53.606,52.525,53.48,2960948,0
2007-06-01,53.48,53.921,53.266,53.861,1460104,0
2007-06-04,53.99,55.232,53.727,55.137,1950408,0
2007-06-05,54.543,54.86,54.373,54.5,1177342,0
2007-06-06,54.031,54.381,53.768,54.211,1282171,0
2007-06-07,54.219,54.698,53.744,53.975,1640774,0
2007-06-08,53.853,54.211,53.266,53.998,1793188,0
2007-06-11,54.047,54.706,53.691,54.388,813024,0
2007-06-12,54.177,54.689,53.351,53.403,1131627,0
2007-06-13,53.76,55.076,53.65,55.076,930310,0
2007-06-14,55.053,55.411,55.003,55.29,1112352,0
2007-06-15,56.065,56.337,55.76,56.219,1830770,0
2007-06-18,56.219,56.738,55.743,56.407,898814,0
2007-06-19,56.5,57.137,56.416,56.968,1556475,0
2007-06-20,57.35,57.393,55.597,55.632,1014926,0
2007-06-21,55.632,56.763,54.662,56.558,1446470,0
2007-06-22,56.246,56.442,54.72,54.798,1686097,0
2007-06-25,54.949,55.811,54.194,54.287,1203082,0
2007-06-26,54.627,54.808,53.966,53.998,1669411,0
2007-06-27,53.435,54.644,52.952,54.627,1575512,0
2007-06-28,54.388,55.597,54.056,54.874,1482633,0
2007-06-29,55.095,55.691,53.48,54.092,1241512,0
2007-07-02,54.798,56.294,54.5,55.419,1275473,0
2007-07-03,55.939,56.627,55.725,55.929,725353,0
2007-07-05,56.014,56.294,55.174,55.504,722998,0
2007-07-06,55.597,55.905,55.191,55.878,642145,0
2007-07-09,55.963,56.219,55.556,55.623,923376,0
2007-07-10,55.386,55.386,53.444,53.861,1495242,0
2007-07-11,53.869,54.841,53.59,54.627,1084735,0
2007-07-12,55.095,56.16,54.627,56.16,1059822,0
2007-07-13,55.946,56.371,55.521,56.228,819252,0
2007-07-16,55.785,56.288,55.274,55.725,1044651,0
2007-07-17,56.16,56.942,55.751,56.457,1254320,0
2007-07-18,55.905,56.457,54.706,55.7,1474675,0
2007-07-19,56.084,56.585,55.811,56.457,982833,0
2007-07-20,56.449,56.449,53.556,53.776,2982518,0
2007-07-23,53.982,55.691,53.982,54.439,1603125,0
2007-07-24,53.956,54.34,52.134,52.604,1848721,0
2007-07-25,53.326,53.582,50.893,52.211,2870908,0
2007-07-26,53.181,53.181,50.493,51.292,3309007,0
2007-07-27,51.378,51.471,49.002,49.147,3615473,0
2007-07-30,49.156,52.033,48.714,51.675,2791050,0
2007-07-31,52.23,53.138,51.087,51.284,3596199,0
2007-08-01,51.036,51.532,48.568,50.007,3393209,0
2007-08-02,50.202,52.108,49.473,49.777,2242805,0
2007-08-03,49.87,50.152,46.475,46.808,4042371,0
2007-08-06,46.136,49.028,45.557,49.028,3182516,0
2007-08-07,48.245,50.653,47.437,49.957,3535320,0
2007-08-08,49.853,53.675,49.549,51.445,4161950,0
2007-08-09,51.445,52.169,48.868,48.868,4793756,0
2007-08-10,48.961,51.139,46.036,49.915,4838298,0
2007-08-13,51.148,52.365,48.884,48.968,2462690,0
2007-08-14,49.206,49.811,46.969,46.969,2036907,0
2007-08-15,46.323,48.212,45.345,46.696,2533019,0
2007-08-16,46.433,47.829,43.658,47.175,4369025,0
2007-08-17,53.386,57.861,47.21,49.728,3536846,0
2007-08-20,49.972,50.067,48.349,49.522,1624519,0
2007-08-21,49.139,50.764,48.731,50.015,1785289,0
2007-08-22,50.586,52.704,50.441,52.365,1984961,0
2007-08-23,52.499,52.759,51.011,51.855,1429428,0
2007-08-24,51.726,52.759,51.173,52.696,1653426,0
2007-08-27,52.499,52.604,51.887,52.16,1025788,0
2007-08-28,51.742,52.108,50.015,50.04,1638386,0
2007-08-29,50.415,51.973,49.735,51.973,1633100,0
2007-08-30,51.063,52.09,49.403,51.123,1280175,0
2007-08-31,51.896,54.144,50.96,51.914,1979555,0
2007-09-04,51.7,53.081,51.265,52.571,1689507,0
2007-09-05,51.776,52.465,50.407,51.327,1502879,0
2007-09-06,51.19,52.017,50.466,51.82,1615233,0
2007-09-07,51.054,51.087,49.87,50.11,1776593,0
2007-09-10,50.432,50.662,48.842,49.116,2222002,0
2007-09-11,49.514,50.671,49.446,50.21,1398991,0
2007-09-12,49.99,50.817,49.403,50.381,1142321,0
2007-09-13,50.831,51.265,50.338,50.653,1790344,0
2007-09-14,50.144,50.373,49.76,50.17,1381127,0
2007-09-17,49.787,50.543,49.385,50.219,1119052,0
2007-09-18,50.347,52.604,50.245,52.134,2438903,0
2007-09-19,52.806,52.961,51.776,52.595,2554122,0
2007-09-20,52.456,52.75,52.099,52.185,1705725,0
2007-09-21,52.465,52.759,52.017,52.099,1713952,0
2007-09-24,51.81,52.942,51.794,52.365,1805620,0
2007-09-25,52.051,52.264,51.515,51.694,1428840,0
2007-09-26,51.98,52.74,51.864,52.391,1356564,0
2007-09-27,52.4,53.691,52.313,53.564,1821720,0
2007-09-28,53.632,53.76,53.097,53.7,1416032,0
2007-10-01,53.82,54.551,53.606,54.551,1591967,0
2007-10-02,54.72,54.934,54.17,54.825,1752382,0
2007-10-03,54.356,54.698,54.177,54.458,1340936,0
2007-10-04,54.543,55.369,54.543,55.334,1355154,0
2007-10-05,55.905,56.183,55.708,56.133,1400050,0
2007-10-08,55.861,56.151,55.682,55.725,685745,0
2007-10-09,55.861,57.01,55.725,56.924,1155015,0
2007-10-10,56.797,56.915,56.065,56.281,1092726,0
2007-10-11,56.924,57.215,54.754,55.156,1804328,0
2007-10-12,55.3,56.549,55.3,56.353,1311359,0
2007-10-15,56.541,56.541,54.706,55.156,1629924,0
2007-10-16,55.156,55.811,54.559,55.436,2039961,0
2007-10-17,54.817,56.16,52.621,54.056,2049718,0
2007-10-18,53.597,55.394,53.462,54.882,1520626,0
2007-10-19,54.323,54.706,51.589,51.829,2661656,0
2007-10-22,51.378,53.812,50.298,53.752,2053948,0
2007-10-23,53.76,55.853,53.556,55.658,2044667,0
2007-10-24,55.047,55.988,52.595,55.988,3035146,0
2007-10-25,54.585,57.01,52.687,53.845,2959575,0
2007-10-26,55.411,58.925,53.427,54.287,2147848,0
2007-10-29,54.04,54.331,52.993,53.232,2320840,0
2007-10-30,53.377,53.59,52.408,52.678,1637800,0
2007-10-31,53.009,53.641,52.108,53.59,1587383,0
2007-11-01,52.255,52.499,50.586,51.515,2368435,0
2007-11-02,51.642,51.734,50.067,51.403,2740868,0
2007-11-05,50.202,50.56,48.485,49.31,3045143,0
2007-11-06,49.268,50.969,49.13,50.96,2077628,0
2007-11-07,50.466,50.493,47.889,47.889,2511345,0
2007-11-08,48.117,49.677,47.752,49.497,3284618,0
2007-11-09,48.747,49.94,47.531,49.037,2391861,0
2007-11-12,48.85,51.054,48.698,49.691,2934083,0
2007-11-13,50.007,52.534,49.838,52.49,1797405,0
2007-11-14,52.704,53.735,52.169,52.952,2289513,0
2007-11-15,52.635,53.206,50.093,50.773,1933959,0
2007-11-16,51.071,51.378,49.064,49.777,3411618,0
2007-11-19,49.359,49.395,46.935,47.362,3272208,0
2007-11-20,47.343,48.968,47.013,47.752,3868502,0
2007-11-21,47.437,48.398,46.587,47.422,2676875,0
2007-11-23,47.641,49.607,47.641,49.335,821337,0
2007-11-26,49.438,49.633,45.999,46.127,2518670,0
2007-11-27,46.272,47.729,46.237,47.683,2686814,0
2007-11-28,48.135,50.441,48.135,50.281,2767137,0
2007-11-29,50.219,50.219,47.811,48.977,3166131,0
2007-11-30,50.11,51.336,49.589,49.94,5140179,0
2007-12-03,50.424,50.424,49.054,49.385,1659012,0
2007-12-04,48.994,49.335,47.674,47.743,2183573,0
2007-12-05,48.825,50.254,48.212,50.04,2811327,0
2007-12-06,49.82,51.794,49.259,51.589,1644379,0
2007-12-07,51.224,52.4,50.185,50.493,4866299,0
2007-12-10,50.534,51.768,50.325,51.386,2802632,0
2007-12-11,51.361,51.361,47.889,48.126,2595240,0
2007-12-12,49.31,50.502,47.591,48.558,2944899,0
2007-12-13,48.227,48.485,46.552,48.067,1773559,0
2007-12-14,47.65,47.65,46.212,46.314,2286855,0
2007-12-17,46.026,47.21,45.948,46.426,2299531,0
2007-12-18,46.679,47.334,45.43,46.118,2494189,0
2007-12-19,46.57,46.842,45.295,46.036,3184163,0
2007-12-20,45.814,47.175,45.514,46.562,1778454,0
2007-12-21,47.6,48.025,46.689,47.71,2726157,0
2007-12-24,48.298,49.098,47.461,48.876,763859,0
2007-12-26,48.398,48.398,47.674,47.965,812963,0
2007-12-27,47.352,48.356,47.201,47.236,1329308,0
2007-12-28,47.259,47.847,46.392,46.552,1096844,0
2007-12-31,46.314,47.618,45.777,46.893,1280697,0
2008-01-02,46.952,48.033,46.655,47.226,2611591,0
2008-01-03,47.479,47.921,46.536,46.731,1544485,0
2008-01-04,45.786,46.587,45.412,45.65,3073692,0
2008-01-07,46.017,46.026,45.072,45.557,3012290,0
2008-01-08,45.871,46.172,43.828,43.982,3045958,0
2008-01-09,43.999,44.1,42.092,43.694,3918607,0
2008-01-10,43.151,46.86,43.097,45.942,3911796,0
2008-01-11,45.337,46.869,44.4,45.591,2345517,0
2008-01-14,46.052,47.984,45.753,47.72,3513930,0
2008-01-15,47.21,47.65,45.412,45.456,2320637,0
2008-01-16,45.157,46.205,44.41,44.614,2917576,0
2008-01-17,44.697,44.784,41.719,41.992,4651944,0
2008-01-18,42.221,43.191,40.888,42.067,3880866,0
2008-01-22,39.957,43.363,39.142,41.481,4433775,0
2008-01-23,40.161,43.046,38.843,42.528,9172550,0
2008-01-24,42.11,43.533,42.11,42.74,5710839,0
2008-01-25,44.034,46.459,40.604,42.212,4559615,0
2008-01-28,41.992,44.034,41.219,43.785,2722919,0
2008-01-29,44.195,45.192,43.054,44.979,2196372,0
2008-01-30,45.072,47.148,44.485,45.412,3343175,0
2008-01-31,44.24,47.541,43.381,47.064,3865506,0
2008-02-01,46.902,48.968,46.851,48.603,3322632,0
2008-02-04,47.889,48.45,46.467,47.023,4167510,0
2008-02-05,45.932,46.162,44.33,44.416,4499375,0
2008-02-06,44.901,45.037,43.684,43.811,2113896,0
2008-02-07,43.584,45.192,43.397,44.544,3316364,0
2008-02-08,44.034,44.809,43.608,43.982,1576202,0
2008-02-11,43.837,44.077,42.972,43.159,1867636,0
2008-02-12,43.337,46.092,43.337,44.901,2508490,0
2008-02-13,45.166,45.744,44.264,44.841,3502571,0
2008-02-14,44.765,44.765,43.746,43.891,2333223,0
2008-02-15,44.061,44.765,43.286,44.478,2279155,0
2008-02-19,44.901,45.694,44.009,44.41,2264360,0
2008-02-20,43.821,45.412,43.191,45.148,2019485,0
2008-02-21,45.224,45.864,44.478,44.494,1811351,0
2008-02-22,44.732,44.732,43.022,44.63,2189970,0
2008-02-25,44.571,45.412,43.584,45.269,1917694,0
2008-02-26,44.971,46.366,44.741,46.092,1981509,0
2008-02-27,45.702,47.064,45.531,46.51,1787767,0
2008-02-28,46.084,46.323,45.549,45.999,1962797,0
2008-02-29,45.31,45.31,42.92,43.088,2529038,0
2008-03-03,42.928,43.397,42.434,42.972,2053891,0
2008-03-04,42.164,43.182,41.805,42.997,2348661,0
2008-03-05,42.802,43.746,42.399,42.819,1867108,0
2008-03-06,42.504,42.628,41.038,41.038,2152769,0
2008-03-07,40.782,42.425,40.323,41.505,1860581,0
2008-03-10,41.474,41.712,40.018,40.061,2359269,0
2008-03-11,41.838,43.721,40.96,43.498,2532852,0
2008-03-12,43.506,44.161,42.148,42.308,2084249,0
2008-03-13,41.61,43.354,40.368,42.936,2610154,0
2008-03-14,43.337,43.624,40.944,41.505,2812018,0
2008-03-17,40.443,42.299,39.567,41.695,3187610,0
2008-03-18,42.92,43.779,42.18,43.772,3193634,0
2008-03-19,43.908,44.376,42.563,42.731,2610705,0
2008-03-20,42.962,46.212,42.731,46.118,3291370,0
2008-03-24,46.263,47.692,45.846,46.4,2966401,0
2008-03-25,46.587,47.072,45.507,46.526,2085044,0
2008-03-26,46.459,46.459,44.818,44.954,2160960,0
2008-03-27,45.507,45.507,43.882,43.916,1719560,0
2008-03-28,44.077,44.494,42.884,43.031,1393773,0
2008-03-31,43.182,44.607,42.972,44.119,2637458,0
2008-04-01,44.614,46.587,44.416,46.577,2102935,0
2008-04-02,46.774,47.531,46.036,46.493,2097912,0
2008-04-03,46.228,47.795,45.942,47.352,1716356,0
2008-04-04,47.513,47.625,46.219,46.433,1234980,0
2008-04-07,46.799,47.362,46.263,46.613,1637817,0
2008-04-08,46.417,46.679,45.328,45.6,1793867,0
2008-04-09,45.6,45.956,44.544,44.971,1538700,0
2008-04-10,44.874,45.846,44.732,45.157,1796871,0
2008-04-11,44.264,44.937,43.455,43.498,1630762,0
2008-04-14,43.397,43.584,42.308,42.383,1695143,0
2008-04-15,42.802,43.31,42.375,43.243,1376837,0
2008-04-16,43.533,44.249,43.438,43.821,2675668,0
2008-04-17,43.584,44.051,43.397,43.811,2191886,0
2008-04-18,44.469,45.659,43.821,44.383,2945879,0
2008-04-21,44.061,44.24,43.404,43.738,1355548,0
2008-04-22,43.785,43.864,42.656,42.794,1980092,0
2008-04-23,39.728,41.712,39.499,40.035,7465320,0
2008-04-24,40.035,40.903,39.719,40.716,5764733,0
2008-04-25,40.996,41.467,40.528,40.757,4682028,0
2008-04-28,41.014,41.014,40.044,40.383,4668971,0
2008-04-29,40.25,40.368,39.771,40.137,2844883,0
2008-04-30,40.137,41.014,39.957,40.408,3874977,0
2008-05-01,40.112,42.988,40.112,42.656,4169202,0
2008-05-02,42.988,43.864,42.289,42.936,2693567,0
2008-05-05,42.596,42.875,41.458,41.967,2491202,0
2008-05-06,41.643,42.776,40.888,42.459,2518016,0
2008-05-07,42.563,43.005,41.091,41.252,2508157,0
2008-05-08,41.489,41.88,40.47,40.782,2429842,0
2008-05-09,40.425,42.058,39.992,41.337,2747888,0
2008-05-12,41.156,42.613,41.156,42.613,2147648,0
2008-05-13,42.81,42.954,42.271,42.647,2396525,0
2008-05-14,42.884,43.397,42.647,42.988,1470767,0
2008-05-15,42.928,43.372,42.604,43.097,2683999,0
2008-05-16,42.587,43.159,42.212,42.399,2230237,0
2008-05-19,42.148,43.176,42.043,42.342,2185915,0
2008-05-20,41.763,41.872,40.647,40.969,3432357,0
2008-05-21,40.96,41.541,39.236,39.6,8619989,0
2008-05-22,39.388,40.011,38.443,39.899,10538094,0
2008-05-23,39.532,39.737,39.015,39.294,3800120,0
2008-05-27,39.321,39.744,38.886,39.166,3228367,0
2008-05-28,39.414,39.685,38.843,39.294,3294239,0
2008-05-29,39.303,40.316,38.92,40.011,2154344,0
2008-05-30,40.121,40.673,39.957,40.214,3596842,0
2008-06-02,39.857,39.891,38.945,39.378,2953029,0
2008-06-03,39.456,40.256,38.547,39.532,2536400,0
2008-06-04,39.346,40.487,39.099,39.685,2455625,0
2008-06-05,39.813,40.826,39.694,40.709,2434028,0
2008-06-06,39.909,40.503,38.767,38.945,3289525,0
2008-06-09,39.515,39.575,37.993,38.596,2634010,0
2008-06-10,38.426,39.609,38.129,38.886,2475312,0
2008-06-11,38.777,39.245,37.524,37.524,3388688,0
2008-06-12,37.644,39.441,37.644,38.452,2801311,0
2008-06-13,39.108,39.703,38.476,39.593,2898525,0
2008-06-16,38.962,40.112,38.962,39.857,2187067,0
2008-06-17,39.771,40.078,38.843,38.886,1483141,0
2008-06-18,38.613,38.962,38.129,38.886,2963339,0
2008-06-19,39.064,39.261,37.875,39.261,2919873,0
2008-06-20,38.008,39.09,37.788,37.933,3779288,0
2008-06-23,38.026,38.375,37.166,37.481,2451041,0
2008-06-24,37.551,38.008,36.911,37.584,2233866,0
2008-06-25,37.729,38.793,37.422,37.772,2851069,0
2008-06-26,36.589,37.805,36.571,36.642,2540766,0
2008-06-27,36.589,37.38,35.122,35.584,4997614,0
2008-06-30,35.575,35.602,34.549,34.605,3768106,0
2008-07-01,34.19,35.584,34.113,35.243,4428231,0
2008-07-02,35.177,35.653,34.044,34.113,3969008,0
2008-07-03,34.513,34.735,33.756,33.934,2037752,0
2008-07-07,34.044,34.614,32.468,33.526,5561781,0
2008-07-08,33.609,35.559,33.51,35.525,4998633,0
2008-07-09,35.638,35.729,33.558,33.747,3190049,0
2008-07-10,33.747,33.994,32.444,33.44,4007775,0
2008-07-11,32.981,34.215,32.521,33.28,4069357,0
2008-07-14,34.07,34.459,31.576,31.654,4451547,0
2008-07-15,31.338,32.368,30.187,31.143,5392860,0
2008-07-16,31.311,34.113,30.708,34.035,5613705,0
2008-07-17,35.251,35.874,33.28,34.919,4225065,0
2008-07-18,35.644,35.653,33.406,33.857,5207973,0
2008-07-21,34.326,34.326,32.886,33.084,4341930,0
2008-07-22,32.657,34.638,31.527,34.598,5123260,0
2008-07-23,35.159,35.195,33.422,34.468,5741713,0
2008-07-24,35.745,36.894,34.727,35.414,6171021,0
2008-07-25,35.397,36.061,34.549,35.048,3200530,0
2008-07-28,34.622,35.977,34.078,34.173,3664593,0
2008-07-29,34.299,36.383,34.299,36.283,3129259,0
2008-07-30,36.903,37.286,35.517,36.749,2682103,0
2008-07-31,36.233,36.999,36.061,36.162,2711206,0
2008-08-01,36.392,36.651,35.372,36.42,2088660,0
2008-08-04,36.162,36.257,35.006,35.339,2198778,0
2008-08-05,36.365,37.44,35.745,37.236,3121614,0
2008-08-06,37.081,37.127,36.392,36.733,1678290,0
2008-08-07,36.291,36.563,35.159,35.457,2464875,0
2008-08-08,35.397,37.286,35.397,36.911,2448968,0
2008-08-11,36.759,38.675,36.487,37.686,2663591,0
2008-08-12,37.099,37.22,35.481,35.858,2150774,0
2008-08-13,35.584,36.667,34.929,36.018,3097766,0
2008-08-14,34.317,37.371,34.317,37.108,3028219,0
2008-08-15,37.524,38.484,37.321,38.008,2629404,0
2008-08-18,38.079,38.079,36.936,37.185,2875411,0
2008-08-19,36.667,37.251,35.96,36.283,2458506,0
2008-08-20,36.411,36.919,36.035,36.777,2003613,0
2008-08-21,36.224,36.787,36.01,36.536,2100078,0
2008-08-22,36.946,37.805,36.919,37.78,1786016,0
2008-08-25,37.576,38.034,36.597,36.667,1404993,0
2008-08-26,36.589,36.794,36.052,36.794,1801339,0
2008-08-27,36.697,37.524,36.461,37.481,1747456,0
2008-08-28,38.162,38.801,37.592,38.801,2043430,0
2008-08-29,38.307,38.785,38.171,38.247,1896253,0
2008-09-02,39.09,39.728,37.458,38.342,2987430,0
2008-09-03,38.171,39.055,37.788,38.954,2996459,0
2008-09-04,38.954,39.396,37.396,37.584,2935816,0
2008-09-05,37.055,37.828,35.933,37.756,3363271,0
2008-09-08,39.805,41.107,38.162,39.763,5517474,0
2008-09-09,39.321,39.685,36.383,36.392,4982497,0
2008-09-10,36.885,37.099,35.671,36.114,4158610,0
2008-09-11,35.414,37.371,34.936,37.21,4594041,0
2008-09-12,36.461,38.282,35.433,38.034,3242118,0
2008-09-15,34.895,38.272,34.895,35.584,6078439,0
2008-09-16,34.273,35.985,33.058,35.789,7250248,0
2008-09-17,34.743,35.508,31.943,32.19,7811382,0
2008-09-18,32.853,34.581,27.255,33.655,11640270,0
2008-09-19,39.918,42.342,34.673,37.017,9721578,0
2008-09-22,36.589,38.272,34.818,35.1,4731390,0
2008-09-23,35.566,36.044,33.619,34.248,3420251,0
2008-09-24,34.248,35.073,32.726,34.673,2722064,0
2008-09-25,35.858,35.858,34.199,35.122,3434744,0
2008-09-26,35.122,35.286,33.415,34.378,2654351,0
2008-09-29,34.113,34.496,30.544,30.544,3454686,0
2008-09-30,31.491,36.162,29.654,32.505,3017064,0
2008-10-01,31.908,33.567,31.203,33.039,2850239,0
2008-10-02,32.87,33.592,26.744,28.529,4010967,0
2008-10-03,28.821,30.179,27.255,28.036,3372192,0
2008-10-06,26.897,28.83,25.094,27.049,3325100,0
2008-10-07,26.291,27.321,24.062,24.115,3285667,0
2008-10-08,23.255,23.826,20.065,21.962,6620386,0
2008-10-09,22.42,22.897,17.529,17.529,7659998,0
2008-10-10,16.924,19.29,14.048,18.397,8186774,0
2008-10-13,19.461,21.944,18.88,21.715,4993234,0
2008-10-14,22.142,26.273,22.142,25.781,7855394,0
2008-10-15,24.676,24.94,21.759,21.944,4667462,0
2008-10-16,21.75,22.549,18.522,20.294,6161574,0
2008-10-17,19.8,22.472,19.683,21.094,3724110,0
2008-10-20,21.281,22.822,20.934,22.66,3837819,0
2008-10-21,22.217,23.058,21.391,21.912,3054464,0
2008-10-22,21.159,21.159,17.869,18.567,4384576,0
2008-10-23,18.65,19.22,16.993,18.54,4364065,0
2008-10-24,16.618,18.575,16.236,18.236,4380345,0
2008-10-27,17.394,18.702,17.112,17.147,3995863,0
2008-10-28,17.808,20.455,17.121,20.276,4693179,0
2008-10-29,20.276,20.421,18.354,18.54,3909509,0
2008-10-30,19.562,19.995,15.836,16.169,7207829,0
2008-10-31,16.058,18.414,14.5,18.379,8475360,0
2008-11-03,18.287,18.626,17.869,18.481,5343519,0
2008-11-04,18.888,20.057,18.806,19.96,4561475,0
2008-11-05,19.603,20.644,18.37,18.506,3110228,0
2008-11-06,18.301,19.018,16.508,16.72,3693092,0
2008-11-07,17.093,18.047,16.771,17.895,2599088,0
2008-11-10,18.192,18.192,16.073,16.541,3035547,0
2008-11-11,16.276,16.312,14.779,15.24,3492832,0
2008-11-12,15.316,16.447,14.626,14.797,6392818,0
2008-11-13,15.29,16.857,13.981,16.798,7498084,0
2008-11-14,16.346,17.102,15.06,15.316,6230028,0
2008-11-17,15.113,15.307,13.778,13.878,4797893,0
2008-11-18,13.929,14.09,12.934,13.614,6233094,0
2008-11-19,13.344,13.622,11.691,11.879,5131941,0
2008-11-20,11.573,12.472,10.695,10.995,5866551,0
2008-11-21,11.052,11.675,9.991,10.524,8140823,0
2008-11-24,12.254,13.649,11.209,13.453,6507193,0
2008-11-25,13.81,14.831,12.894,14.447,6276116,0
2008-11-26,13.564,15.232,13.316,15.154,4101678,0
2008-11-28,15.087,15.739,15.06,15.706,1344341,0
2008-12-01,14.77,14.907,12.635,13.138,6240824,0
2008-12-02,13.443,14.678,12.934,14.474,5496537,0
2008-12-03,13.861,14.994,13.46,14.797,4495466,0
2008-12-04,14.364,15.18,13.87,14.294,3997285,0
2008-12-05,14.038,18.522,13.852,18.131,8573165,0
2008-12-08,18.755,19.392,16.72,17.502,6215611,0
2008-12-09,17.13,18.092,16.857,17.306,4647225,0
2008-12-10,17.442,18.227,17.3,18.047,3252594,0
2008-12-11,17.824,18.61,17.011,17.213,4451722,0
2008-12-12,16.432,17.752,16.251,17.418,2989139,0
2008-12-15,17.52,17.716,15.716,15.98,2764079,0
2008-12-16,16.423,18.755,16.218,18.549,5436079,0
2008-12-17,18.047,19.001,17.433,18.667,4007301,0
2008-12-18,18.567,19.11,17.824,17.904,4004095,0
2008-12-19,18.279,19.52,17.921,19.443,3753430,0
2008-12-22,19.417,19.417,17.084,17.493,4151834,0
2008-12-23,17.842,17.978,16.958,17.011,2163246,0
2008-12-24,17.231,17.502,16.798,17.493,736010,0
2008-12-26,17.613,17.761,16.762,17.06,1298915,0
2008-12-29,17.02,17.052,16.177,16.805,1810499,0
2008-12-30,16.857,18.746,16.857,18.643,2801369,0
2008-12-31,18.806,20.005,18.636,19.879,3372030,0
2009-01-02,19.912,20.6,19.086,20.421,3777562,0
2009-01-05,20.267,20.795,19.648,20.541,3792249,0
2009-01-06,20.728,21.791,20.491,21.357,4761444,0
2009-01-07,20.711,20.915,19.399,19.57,4347438,0
2009-01-08,19.367,20.267,19.128,20.252,3509557,0
2009-01-09,20.455,20.524,19.29,19.399,3759022,0
2009-01-12,19.757,19.757,17.563,17.815,3736444,0
2009-01-13,17.52,18.763,17.341,18.379,3116780,0
2009-01-14,17.698,17.815,16.541,17.084,4453967,0
2009-01-15,17.102,17.904,16.066,16.993,4851689,0
2009-01-16,17.654,18.363,16.958,18.131,6933856,0
2009-01-20,17.139,18.118,14.958,14.958,6740302,0
2009-01-21,15.401,17.716,14.994,17.452,8091778,0
2009-01-22,16.805,17.743,16.015,16.32,5543043,0
2009-01-23,15.392,17.076,15.392,16.559,6037579,0
2009-01-26,16.711,17.954,16.397,16.949,4744112,0
2009-01-27,17.316,17.613,16.591,17.426,3462409,0
2009-01-28,18.37,19.399,18.066,18.823,7323960,0
2009-01-29,18.108,18.831,17.02,18.075,4989244,0
2009-01-30,18.379,18.585,16.933,17.147,4060190,0
2009-02-02,16.582,18.327,16.354,18.156,4577942,0
2009-02-03,18.414,18.481,16.848,17.725,4608304,0
2009-02-04,17.861,18.346,17.411,17.68,4531527,0
2009-02-05,17.511,19.086,17.248,18.61,4718505,0
2009-02-06,18.95,19.281,18.166,18.448,7790935,0
2009-02-09,18.431,19.238,17.978,18.575,4761414,0
2009-02-10,18.336,18.77,16.72,16.908,6066817,0
2009-02-11,17.3,17.743,16.703,17.707,3383686,0
2009-02-12,16.814,17.971,16.627,17.815,3888046,0
2009-02-13,17.654,17.978,17.291,17.411,3368700,0
2009-02-17,16.432,16.711,15.299,15.352,5830651,0
2009-02-18,15.597,16.089,14.881,15.836,6752241,0
2009-02-19,15.912,16.169,14.438,14.542,5509622,0
2009-02-20,13.981,15.078,13.538,14.593,7088241,0
2009-02-23,14.866,15.06,13.514,13.606,5577997,0
2009-02-24,13.708,15.135,13.555,15.106,5323177,0
2009-02-25,14.84,15.01,13.887,14.364,5934741,0
2009-02-26,14.958,15.051,13.911,14.209,4562087,0
2009-02-27,13.649,14.119,13.231,13.564,4560294,0
2009-03-02,12.967,13.538,12.643,12.756,5382408,0
2009-03-03,12.941,12.949,12.175,12.399,4961444,0
2009-03-04,12.934,13.514,12.185,13.165,5039063,0
2009-03-05,12.781,13.103,11.777,12.093,5851012,0
2009-03-06,12.295,12.526,11.486,12.085,5821208,0
2009-03-09,12.115,12.526,11.512,11.742,4550057,0
2009-03-10,12.133,13.368,11.922,13.352,6150950,0
2009-03-11,13.435,14.438,12.975,14.184,5455588,0
2009-03-12,13.896,15.206,13.632,15.096,5041150,0
2009-03-13,15.265,15.69,14.61,15.24,3972863,0
2009-03-16,15.615,15.956,14.261,14.355,5395760,0
2009-03-17,14.483,15.58,14.33,15.554,5655259,0
2009-03-18,15.06,17.273,14.976,17.164,8112007,0
2009-03-19,17.485,17.485,16.354,16.5,5627625,0
2009-03-20,16.346,16.753,15.803,15.937,5100483,0
2009-03-23,16.671,18.626,16.533,18.602,5647838,0
2009-03-24,17.605,18.567,17.139,17.529,4979152,0
2009-03-25,17.546,18.309,16.94,18.125,4172740,0
2009-03-26,18.466,18.522,17.716,18.294,4938206,0
2009-03-27,17.68,18.174,17.529,17.622,3552222,0
2009-03-30,16.346,17.316,15.963,16.073,4289559,0
2009-03-31,16.481,17.641,16.346,17.433,4920951,0
2009-04-01,16.814,17.995,16.814,17.869,3324929,0
2009-04-02,18.532,18.942,18.174,18.522,5176273,0
2009-04-03,18.65,19.479,18.309,19.434,3277072,0
2009-04-06,19.026,19.247,18.388,18.815,3609211,0
2009-04-07,18.201,18.201,17.554,17.554,3274963,0
2009-04-08,18.14,18.788,18.14,18.728,3765274,0
2009-04-09,19.562,20.644,19.146,20.574,4836568,0
2009-04-13,19.529,21,19.52,20.687,3589493,0
2009-04-14,20.09,20.388,18.711,18.847,4989840,0
2009-04-15,18.271,20.074,18.217,20.005,3932187,0
2009-04-16,20.157,21.137,19.666,20.948,5373287,0
2009-04-17,21.085,21.493,20.378,21.151,4678302,0
2009-04-20,21.707,21.75,20.184,20.226,7173739,0
2009-04-21,19.596,20.616,18.897,20.591,7912877,0
2009-04-22,20.734,22.508,20.267,21.571,9861376,0
2009-04-23,21.528,22.428,20.982,22.268,4474784,0
2009-04-24,22.276,22.872,21.588,22.5,4518120,0
2009-04-27,21.833,22.59,21.827,22.021,3371651,0
2009-04-28,21.375,22.321,21.035,21.151,4817018,0
2009-04-29,21.357,22.5,21.24,22.395,5099403,0
2009-04-30,22.5,22.88,22.106,22.42,3417066,0
2009-05-01,22.411,22.517,21.98,22.508,3981237,0
2009-05-04,22.063,22.889,21.493,22.854,5701259,0
2009-05-05,22.42,22.711,22.123,22.321,3412261,0
2009-05-06,22.914,23.749,22.217,23.486,4485879,0
2009-05-07,24.191,25.144,22.753,22.889,4943129,0
2009-05-08,23.305,24.719,23.212,24.694,5720153,0
2009-05-11,23.715,23.953,22.098,22.217,5093738,0
2009-05-12,22.371,22.651,21.195,21.833,4979130,0
2009-05-13,21.519,21.733,20.669,20.813,4308322,0
2009-05-14,20.753,21.679,20.541,21.322,3145425,0
2009-05-15,21.366,22.192,20.897,21.613,3554410,0
2009-05-18,22.072,23.494,21.663,23.35,5088980,0
2009-05-19,23.23,25.085,22.88,24.624,8134348,0
2009-05-20,25.033,25.391,23.467,23.876,5352864,0
2009-05-21,23.486,24.191,23.195,24.141,3539732,0
2009-05-22,24.233,24.744,23.97,24.447,3421409,0
2009-05-26,24.216,25.349,23.876,25.289,4218967,0
2009-05-27,25.357,25.593,24.251,24.378,4811622,0
2009-05-28,24.711,25.103,24.182,25.085,3279458,0
2009-05-29,24.973,25.738,24.327,25.699,3515395,0
2009-06-01,25.995,26.514,25.528,26.317,5148546,0
2009-06-02,26.183,26.488,25.425,25.501,5668783,0
2009-06-03,25.033,25.425,24.641,25.008,4512290,0
2009-06-04,25.246,26.078,24.957,25.995,4406591,0
2009-06-05,26.345,26.353,24.933,25.23,4905272,0
2009-06-08,24.964,25.119,24.055,24.286,5526868,0
2009-06-09,24.412,24.771,24.098,24.155,4835949,0
2009-06-10,22.992,23.434,21.827,22.404,9152955,0
2009-06-11,22.284,22.572,21.799,21.859,7171440,0
2009-06-12,21.265,21.281,20.634,20.696,40756462,0
2009-06-15,20.625,21.104,20.482,21.085,10869899,0
2009-06-16,21.094,21.143,20.583,20.77,6133319,0
2009-06-17,20.678,20.762,20.218,20.294,6601677,0
2009-06-18,20.362,20.583,20.21,20.286,5161991,0
2009-06-19,20.464,20.491,19.943,20.421,8010652,0
2009-06-22,20.106,20.303,19.358,19.392,7359309,0
2009-06-23,19.546,19.748,19.188,19.578,5598498,0
2009-06-24,19.757,20.549,19.648,20.378,5541671,0
2009-06-25,20.174,20.566,20.023,20.446,3707823,0
2009-06-26,20.378,20.507,20.131,20.328,3419003,0
2009-06-29,20.106,20.678,20.049,20.549,4304368,0
2009-06-30,20.574,20.77,20.236,20.653,6367104,0
2009-07-01,20.762,21.159,20.421,20.94,3659635,0
2009-07-02,20.653,20.838,19.861,19.861,3634097,0
2009-07-06,19.731,20.192,19.529,20.192,3751142,0
2009-07-07,19.987,20.166,19.171,19.206,3249939,0
2009-07-08,19.373,19.434,18.379,18.728,4617993,0
2009-07-09,19.018,19.434,18.916,19.171,2477720,0
2009-07-10,18.968,19.102,18.686,18.839,2352068,0
2009-07-13,19.163,19.934,18.737,19.934,3520874,0
2009-07-14,19.886,20.023,19.451,20.005,2288449,0
2009-07-15,20.267,20.982,20.236,20.762,3499549,0
2009-07-16,20.499,21.195,20.294,21.008,2739772,0
2009-07-17,21.008,21.137,20.634,20.957,2334149,0
2009-07-20,21.044,21.314,20.915,21.23,2829641,0
2009-07-21,21.248,21.391,20.957,21.357,3880239,0
2009-07-22,21.053,21.4,20.964,21.265,3103897,0
2009-07-23,21.34,22.533,21.151,22.268,5663280,0
2009-07-24,20.982,22.371,20.499,21.929,7990619,0
2009-07-27,21.962,23.221,21.937,23.162,5129752,0
2009-07-28,22.897,23.162,22.355,22.711,4775615,0
2009-07-29,22.66,22.753,22.115,22.616,3015277,0
2009-07-30,22.735,24.072,22.624,23.858,4984568,0
2009-07-31,23.799,24.037,23.596,23.656,4681062,0
2009-08-03,24.26,24.26,23.417,23.588,4150457,0
2009-08-04,23.486,24.115,23.272,24.089,3021229,0
2009-08-05,23.987,24.658,23.477,24.498,3283173,0
2009-08-06,24.812,25.025,23.656,23.826,4628293,0
2009-08-07,24.191,25.468,23.987,25.187,4656594,0
2009-08-10,25.144,25.306,24.447,24.779,1970128,0
2009-08-11,24.668,24.787,23.578,23.672,3142324,0
2009-08-12,23.741,24.888,23.486,24.438,2477560,0
2009-08-13,24.617,24.964,24.344,24.821,2145611,0
2009-08-14,24.676,24.812,24.327,24.556,2808577,0
2009-08-17,24.028,24.251,23.255,23.281,2524290,0
2009-08-18,23.425,23.91,23.417,23.858,2355017,0
2009-08-19,23.486,23.918,23.314,23.85,1642548,0
2009-08-20,23.903,24.829,23.867,24.804,2881021,0
2009-08-21,24.888,25.416,24.676,25.373,2724917,0
2009-08-24,25.51,25.91,25.068,25.237,2705251,0
2009-08-25,25.519,26.055,25.349,25.834,3168288,0
2009-08-26,25.69,25.8,25.255,25.373,3049119,0
2009-08-27,25.519,25.593,24.836,25.578,2294788,0
2009-08-28,25.834,25.859,25.23,25.699,1588738,0
2009-08-31,25.281,25.682,25.127,25.554,3074729,0
2009-09-01,25.528,25.562,23.885,24.037,4258622,0
2009-09-02,24.191,24.191,23.604,23.833,2776256,0
2009-09-03,24.173,24.617,23.85,24.601,2614656,0
2009-09-04,24.601,24.779,24.327,24.676,2081157,0
2009-09-08,25.008,25.187,24.575,25.16,2334966,0
2009-09-09,25.144,25.628,24.836,25.611,2241245,0
2009-09-10,25.554,26.406,25.008,26.378,3085516,0
2009-09-11,26.446,26.497,25.723,25.738,3075582,0
2009-09-14,25.407,26.94,25.382,26.915,3485734,0
2009-09-15,27.017,27.212,26.709,26.991,3022214,0
2009-09-16,27.101,28.344,26.966,28.129,4376120,0
2009-09-17,28.081,28.641,27.731,27.763,2729012,0
2009-09-18,27.944,28.096,27.432,27.876,3254273,0
2009-09-21,27.629,27.826,27.376,27.46,2454334,0
2009-09-22,27.826,28.215,27.645,27.978,3761169,0
2009-09-23,27.868,28.191,27.247,27.305,2356939,0
2009-09-24,27.451,27.451,26.308,26.609,2655593,0
2009-09-25,26.335,26.709,25.878,26.326,3179502,0
2009-09-28,26.479,27.859,26.429,27.851,2070932,0
2009-09-29,28.054,28.411,27.468,27.517,2325393,0
2009-09-30,30.761,31.789,29.262,30.913,13626741,0
2009-10-01,30.454,32.096,30.454,31.459,10535763,0
2009-10-02,30.829,32.164,30.735,30.998,6462581,0
2009-10-05,31.329,31.329,30.333,30.802,6352942,0
2009-10-06,31.22,31.424,30.48,31.041,3636534,0
2009-10-07,30.879,31.271,30.626,31.271,2802609,0
2009-10-08,31.482,31.612,31.149,31.415,3616468,0
2009-10-09,31.432,31.535,31.067,31.203,3399986,0
2009-10-12,31.576,31.881,31.254,31.406,2444303,0
2009-10-13,30.489,30.855,30.25,30.489,4169567,0
2009-10-14,30.947,32.089,30.888,32.019,4212604,0
2009-10-15,31.687,31.985,30.998,31.705,2520492,0
2009-10-16,31.048,31.246,30.325,30.717,3345057,0
2009-10-19,30.947,31.211,30.717,31.057,1966283,0
2009-10-20,30.931,31.246,30.25,30.357,2907199,0
2009-10-21,30.25,31.143,30.149,30.196,4055547,0
2009-10-22,31.789,32.631,30.989,32.539,6985579,0
2009-10-23,32.631,32.631,31.22,31.544,5457362,0
2009-10-26,31.509,32.172,30.863,31.168,3698802,0
2009-10-27,31.286,31.348,30.572,30.683,3689426,0
2009-10-28,30.537,30.905,29.969,29.978,7810720,0
2009-10-29,30.395,30.395,29.705,30.196,8248766,0
2009-10-30,29.874,30.179,29.348,29.502,7171652,0
2009-11-02,29.756,30.489,29.052,29.953,3805998,0
2009-11-03,29.603,30.544,29.502,29.985,4042868,0
2009-11-04,30.48,32.334,30.412,31.474,6657399,0
2009-11-05,31.338,32.081,31.108,31.678,4063924,0
2009-11-06,31.211,32.265,30.845,32.19,3083635,0
2009-11-09,32.547,33.363,32.316,33.33,2672514,0
2009-11-10,33.202,33.202,32.776,32.914,2941805,0
2009-11-11,33.289,33.866,33.127,33.307,2176976,0
2009-11-12,32.948,33.466,32.614,32.699,1756817,0
2009-11-13,32.753,33.747,32.734,33.261,2975721,0
2009-11-16,33.721,34.035,32.886,33.013,4279214,0
2009-11-17,32.835,33.261,32.486,32.608,3480252,0
2009-11-18,32.547,32.845,32.437,32.726,3589968,0
2009-11-19,32.334,32.59,31.797,32.164,3570155,0
2009-11-20,31.916,32.257,31.789,31.969,2550823,0
2009-11-23,32.334,32.801,32.291,32.599,2162964,0
2009-11-24,32.556,32.599,32.12,32.453,2195530,0
2009-11-25,32.556,32.699,32.377,32.453,1325195,0
2009-11-27,31.286,32.001,30.778,31.527,1445007,0
2009-11-30,31.603,32.514,31.527,32.437,2852885,0
2009-12-01,32.753,33.261,32.368,33.117,3796933,0
2009-12-02,33.193,33.28,32.762,33.075,2682373,0
2009-12-03,33.422,33.662,32.444,32.521,2977801,0
2009-12-04,32.905,33.1,32.103,32.665,2169819,0
2009-12-07,32.495,32.988,32.215,32.309,1737170,0
2009-12-08,32.072,32.326,31.74,31.843,2015104,0
2009-12-09,31.834,31.85,31.44,31.723,2527402,0
2009-12-10,31.908,32.316,31.78,32.072,3698826,0
2009-12-11,32.081,32.826,32.081,32.708,3038688,0
2009-12-14,32.923,33.28,32.684,33.217,1711179,0
2009-12-15,33.135,33.567,32.608,32.674,3748303,0
2009-12-16,32.753,33.226,32.309,32.334,3668641,0
2009-12-17,32.103,32.621,32.081,32.172,2191404,0
2009-12-18,32.453,32.657,32.128,32.326,3893784,0
2009-12-21,32.429,32.964,32.368,32.692,3142398,0
2009-12-22,32.692,33.143,32.665,33.066,1306150,0
2009-12-23,33.084,33.475,32.923,33.372,1519150,0
2009-12-24,33.475,33.67,33.345,33.628,486975,0
2009-12-28,33.638,33.739,33.355,33.592,977308,0
2009-12-29,33.774,33.774,33.28,33.307,1106401,0
2009-12-30,33.075,33.261,33.058,33.234,1237741,0
2009-12-31,33.27,33.389,33.013,33.031,1406364,0
2010-01-04,33.27,34.009,33.117,33.934,2630968,0
2010-01-05,33.839,34.727,33.805,34.727,3269708,0
2010-01-06,35.204,35.355,34.768,35.213,4201582,0
2010-01-07,35.141,35.695,34.972,35.472,3517230,0
2010-01-08,35.213,35.653,35.177,35.602,1719951,0
2010-01-11,35.719,36.571,35.662,36.061,4125779,0
2010-01-12,35.789,36.104,35.159,35.481,3186516,0
2010-01-13,35.662,35.977,35.243,35.915,3463004,0
2010-01-14,35.729,35.898,35.388,35.755,1995934,0
2010-01-15,35.566,35.611,35.269,35.414,2371060,0
2010-01-19,35.303,35.907,35.132,35.789,2452097,0
2010-01-20,35.525,35.695,35.159,35.653,2022718,0
2010-01-21,35.638,35.865,34.326,34.673,3074969,0
2010-01-22,34.614,34.818,33.756,33.831,3486956,0
2010-01-25,34.273,34.854,34.095,34.403,1811203,0
2010-01-26,34.19,34.783,33.942,34.121,2346156,0
2010-01-27,34.156,34.826,33.934,34.81,2341455,0
2010-01-28,35.04,35.122,33.372,34.009,2366042,0
2010-01-29,34.121,34.164,32.342,32.539,4743957,0
2010-02-01,32.762,33.89,32.684,33.831,2533002,0
2010-02-02,34.009,34.477,33.67,34.018,2374376,0
2010-02-03,33.823,34.035,33.21,33.345,2742334,0
2010-02-04,33.492,33.655,32.01,32.01,4915914,0
2010-02-05,31.925,32.422,30.752,32.275,3836088,0
2010-02-08,32.01,32.351,31.678,31.678,3092706,0
2010-02-09,32.036,32.394,31.474,32.275,4079744,0
2010-02-10,31.952,32.981,31.952,32.792,3552393,0
2010-02-11,32.684,32.762,32.257,32.385,3025710,0
2010-02-12,32.081,32.608,31.603,32.556,2998374,0
2010-02-16,32.853,33.415,32.608,33.406,2308891,0
2010-02-17,33.567,34.009,33.363,33.884,2543761,0
2010-02-18,33.831,33.942,33.638,33.848,1916741,0
2010-02-19,33.702,34.36,33.662,34.156,2799667,0
2010-02-22,34.199,34.691,34.13,34.443,1804987,0
2010-02-23,34.299,34.45,33.687,33.839,2145891,0
2010-02-24,33.968,34.622,33.823,34.589,2890568,0
2010-02-25,33.952,34.256,33.678,34.182,5547216,0
2010-02-26,34.343,34.343,33.9,34.062,2623886,0
2010-03-01,34.19,34.459,33.884,34.282,2037880,0
2010-03-02,34.395,34.572,34.273,34.459,2797349,0
2010-03-03,34.667,34.88,34.436,34.598,1754265,0
2010-03-04,34.657,35.141,34.589,35.109,2792864,0
2010-03-05,35.388,36.589,35.38,36.503,4545942,0
2010-03-08,36.597,36.697,36.114,36.623,2702391,0
2010-03-09,36.42,36.614,36.061,36.42,3201882,0
2010-03-10,36.518,36.787,36.24,36.461,3755980,0
2010-03-11,36.341,36.461,35.942,36.461,2118886,0
2010-03-12,36.614,37.081,36.589,36.868,2106360,0
2010-03-15,36.733,37.046,36.43,36.972,2265013,0
2010-03-16,37.063,37.473,36.894,37.413,1725427,0
2010-03-17,37.678,38.334,37.481,38.189,2016549,0
2010-03-18,38.044,38.375,37.9,38.136,1603720,0
2010-03-19,38.342,38.476,37.489,37.592,3012563,0
2010-03-22,37.227,37.821,36.723,37.772,2004479,0
2010-03-23,37.678,38.154,37.481,38.026,1904705,0
2010-03-24,37.813,38.214,37.652,38.017,2024143,0
2010-03-25,38.291,39.038,38.017,38.034,2756763,0
2010-03-26,37.916,38.087,37.202,37.406,2956050,0
2010-03-29,37.592,37.909,37.396,37.865,2038501,0
2010-03-30,37.865,38.675,37.729,38.521,2793416,0
2010-03-31,38.256,38.827,38.205,38.596,2917099,0
2010-04-01,39.064,39.285,38.759,39.285,2635715,0
2010-04-05,39.37,39.652,38.988,39.346,3379937,0
2010-04-06,39.159,39.218,38.759,39.134,3356900,0
2010-04-07,38.912,39.115,38.334,38.538,3851915,0
2010-04-08,38.443,39.2,38.315,39.15,1964459,0
2010-04-09,39.414,39.414,39.015,39.277,1729161,0
2010-04-12,39.245,39.813,39.245,39.754,2568266,0
2010-04-13,39.593,40.563,39.499,40.495,3227091,0
2010-04-14,40.748,41.182,40.503,41.126,2627708,0
2010-04-15,41.038,41.132,40.782,41.03,3132673,0
2010-04-16,40.782,41.065,39.575,40.094,2817521,0
2010-04-19,39.829,40.766,39.6,40.563,2533571,0
2010-04-20,40.869,41.235,40.487,41.228,1688143,0
2010-04-21,41.173,41.328,40.656,41.156,1849844,0
2010-04-22,40.79,41.449,40.368,41.337,1982903,0
2010-04-23,41.182,41.958,41.03,41.735,3250054,0
2010-04-26,41.695,42.156,41.228,41.277,3451074,0
2010-04-27,39.899,40.214,38.017,38.233,6437346,0
2010-04-28,38.665,39.909,38.665,39.541,4933016,0
2010-04-29,39.939,41.056,39.821,40.929,2554898,0
2010-04-30,40.772,40.951,39.441,39.449,3123721,0
2010-05-03,39.711,40.52,39.67,40.417,2021668,0
2010-05-04,39.652,40.061,38.801,39.073,2274271,0
2010-05-05,38.272,39.482,38.171,38.723,2576644,0
2010-05-06,38.528,39.159,34.513,37.166,5253654,0
2010-05-07,37.158,37.534,35.797,36.196,3158762,0
2010-05-10,37.805,38.871,37.592,38.843,3486976,0
2010-05-11,38.351,40.129,38.351,39.294,5513605,0
2010-05-12,39.432,39.532,38.92,39.414,2811847,0
2010-05-13,39.218,39.261,38.502,38.502,1778693,0
2010-05-14,38.079,38.079,36.455,36.919,4004583,0
2010-05-17,36.928,37.458,35.933,36.741,3453290,0
2010-05-18,37.15,37.388,34.99,35.234,5557906,0
2010-05-19,34.895,35.566,34.505,35.091,5124126,0
2010-05-20,34.156,34.385,32.453,32.77,8957798,0
2010-05-21,32.19,34.436,31.816,34.385,6102996,0
2010-05-24,34.419,34.419,33.117,33.193,3823158,0
2010-05-25,32.208,32.784,31.329,32.718,10289610,0
2010-05-26,33.253,33.89,32.896,32.948,5263747,0
2010-05-27,33.6,34.88,33.298,34.835,4068966,0
2010-05-28,34.709,34.768,33.646,33.857,2507594,0
2010-06-01,33.51,33.765,32.948,33.004,2735510,0
2010-06-02,33.28,34.326,32.726,34.291,3214659,0
2010-06-03,34.299,34.523,33.702,34.239,2665761,0
2010-06-04,33.372,33.619,32.556,32.684,3616836,0
2010-06-07,32.835,33.169,31.908,31.933,3297208,0
2010-06-08,32.072,32.531,31.254,32.437,4424989,0
2010-06-09,32.692,33.457,32.12,32.24,2947355,0
2010-06-10,32.674,33.315,32.444,33.243,2647707,0
2010-06-11,32.878,33.638,32.861,33.582,1957940,0
2010-06-14,33.848,34.419,33.558,33.592,2677832,0
2010-06-15,33.952,34.572,33.739,34.505,2180679,0
2010-06-16,34.239,34.936,34.062,34.667,2566986,0
2010-06-17,34.854,34.854,33.535,33.978,2262052,0
2010-06-18,34.113,34.113,33.655,33.831,2251953,0
2010-06-21,34.343,34.648,33.678,33.823,1852867,0
2010-06-22,33.814,34.273,33.226,33.28,2075926,0
2010-06-23,33.389,33.484,32.718,32.886,1871188,0
2010-06-24,32.684,32.81,32.036,32.128,2036521,0
2010-06-25,32.468,32.948,31.9,32.753,3477597,0
2010-06-28,32.826,32.878,32.283,32.377,1383351,0
2010-06-29,32.351,32.351,30.505,30.626,6302953,0
2010-06-30,30.722,31.372,30.661,30.748,4479374,0
2010-07-01,30.674,30.956,29.511,30.489,3894526,0
2010-07-02,30.778,31.084,30.376,30.784,4387587,0
2010-07-06,31.391,31.843,30.674,31.033,3326385,0
2010-07-07,31.195,32.468,31.158,32.453,3704292,0
2010-07-08,32.923,33.466,32.096,32.521,3255730,0
2010-07-09,32.531,33.261,32.283,33.185,1701843,0
2010-07-12,33.058,33.058,32.453,32.853,1815221,0
2010-07-13,33.234,33.814,33.202,33.678,2392931,0
2010-07-14,33.448,33.711,33.084,33.543,2427926,0
2010-07-15,33.576,33.739,32.744,33.355,2716726,0
2010-07-16,32.905,33.117,31.834,31.952,3930705,0
2010-07-19,32.045,32.172,31.45,32.081,2062021,0
2010-07-20,31.398,32.684,31.32,32.657,2387422,0
2010-07-21,33.193,33.193,31.63,31.747,2846916,0
2010-07-22,32.19,33.185,32.128,33.039,2641400,0
2010-07-23,32.886,33.27,32.547,32.886,2971444,0
2010-07-26,32.923,32.981,32.46,32.762,5255723,0
2010-07-27,33.066,33.27,32.639,32.964,3815988,0
2010-07-28,32.744,33.022,32.478,32.574,2981286,0
2010-07-29,36.3,37.286,34.99,36.571,10358711,0
2010-07-30,35.977,36.42,35.782,36.071,5190422,0
2010-08-02,36.733,37.132,36.265,37.108,3833203,0
2010-08-03,37.024,37.039,36.214,36.437,3510359,0
2010-08-04,36.42,36.828,36.136,36.787,2135120,0
2010-08-05,36.495,36.972,36.224,36.928,2020758,0
2010-08-06,36.411,36.777,35.96,36.546,2909783,0
2010-08-09,36.885,37.534,36.667,37.371,2306961,0
2010-08-10,37.024,37.837,36.503,37.626,3427088,0
2010-08-11,36.894,37.194,36.589,36.633,6315627,0
2010-08-12,35.969,36.651,35.891,36.392,4001953,0
2010-08-13,36.325,36.801,35.883,35.907,2751431,0
2010-08-16,35.671,36.469,35.517,36.196,2341391,0
2010-08-17,36.66,37.959,36.487,37.883,3814387,0
2010-08-18,37.821,38.342,37.481,38.053,3589147,0
2010-08-19,37.813,38.094,36.946,36.972,3120844,0
2010-08-20,36.623,36.903,35.977,36.697,3247511,0
2010-08-23,36.715,37.108,36.623,36.768,2252187,0
2010-08-24,36.188,36.794,35.891,35.898,4516313,0
2010-08-25,35.71,36.392,34.709,36.214,4114165,0
2010-08-26,36.469,36.667,35.738,35.898,3024739,0
2010-08-27,36.205,37.202,35.602,37.194,3266756,0
2010-08-30,36.989,37.277,36.733,36.787,3741764,0
2010-08-31,36.3,37.197,36.29,37.084,4013397,0
2010-09-01,37.618,38.979,37.618,38.928,4755214,0
2010-09-02,38.834,39.328,38.827,39.285,3203090,0
2010-09-03,39.685,40.223,39.499,40.178,3424901,0
2010-09-07,39.737,39.932,39.184,39.515,2738608,0
2010-09-08,39.593,40.52,39.549,39.983,2059326,0
2010-09-09,40.656,40.748,39.899,40.188,2304493,0
2010-09-10,40.298,40.298,39.771,40.169,2050378,0
2010-09-13,40.826,41.021,40.673,41.014,2694043,0
2010-09-14,40.79,41.083,40.487,40.665,2559206,0
2010-09-15,40.242,40.503,40.121,40.34,3568342,0
2010-09-16,40.223,40.555,39.974,40.298,2385995,0
2010-09-17,40.62,40.888,40.359,40.52,2305513,0
2010-09-20,40.724,41.277,40.604,41.165,1900538,0
2010-09-21,41.014,41.311,40.647,40.782,2606082,0
2010-09-22,40.546,41.038,39.567,39.584,3474056,0
2010-09-23,39.166,39.558,38.936,39.015,3087239,0
2010-09-24,39.636,40.35,39.482,40.197,2121878,0
2010-09-27,40.188,40.35,39.789,40.052,1951423,0
2010-09-28,40.332,40.647,39.541,40.579,2278950,0
2010-09-29,40.332,40.937,40.137,40.772,2485366,0
2010-09-30,41.156,41.523,40.272,40.272,3679172,0
2010-10-01,40.62,40.913,40.103,40.638,2154296,0
2010-10-04,40.495,40.895,40.018,40.734,2839441,0
2010-10-05,41.117,42.308,40.46,42.101,3387171,0
2010-10-06,42.067,42.69,41.847,42.683,3043213,0
2010-10-07,42.698,43.088,42.299,42.545,2613302,0
2010-10-08,42.334,42.69,41.838,42.487,3440192,0
2010-10-11,42.441,42.553,42.084,42.289,2054866,0
2010-10-12,42.189,42.563,41.855,42.512,2432731,0
2010-10-13,42.74,43.216,42.512,42.656,2824782,0
2010-10-14,42.477,43.088,42.229,42.749,2627841,0
2010-10-15,43.097,43.151,42.229,42.487,3044888,0
2010-10-18,42.553,43.779,42.351,43.738,1843641,0
2010-10-19,43.168,43.982,42.851,43.097,2921771,0
2010-10-20,43.134,43.964,43.054,43.608,2087282,0
2010-10-21,43.923,44.33,43.354,43.684,2122845,0
2010-10-22,43.821,44.152,43.318,43.413,2079235,0
2010-10-25,43.882,44.168,43.471,43.558,1979785,0
2010-10-26,43.413,43.593,42.997,43.031,2236966,0
2010-10-27,42.647,43.506,42.587,43.269,2430303,0
2010-10-28,44.697,45.831,44.607,45.464,4270453,0
2010-10-29,45.411,45.472,43.969,43.986,3308181,0
2010-11-01,43.999,44.24,43.455,43.721,2664247,0
2010-11-02,44.168,44.607,44.128,44.494,1843717,0
2010-11-03,44.518,44.571,43.746,44.41,2146060,0
2010-11-04,44.929,45.769,44.724,45.719,2433037,0
2010-11-05,45.702,46.851,45.625,46.816,2398315,0
2010-11-08,46.74,46.79,46.007,46.33,2296485,0
2010-11-09,46.384,46.552,45.303,45.507,2302662,0
2010-11-10,45.456,46.076,45.099,46.026,1656922,0
2010-11-11,45.456,45.999,45.25,45.702,1352931,0
2010-11-12,45.352,45.472,44.526,45.037,1367048,0
2010-11-15,45.241,45.557,44.707,44.756,1599899,0
2010-11-16,44.383,44.579,43.54,44.009,2641745,0
2010-11-17,44.119,44.23,43.642,43.803,1722163,0
2010-11-18,44.434,45.148,44.305,44.748,1448421,0
2010-11-19,44.33,44.801,44.23,44.598,1154470,0
2010-11-22,44.416,44.552,43.939,44.23,1754441,0
2010-11-23,43.632,43.846,43.327,43.642,2345458,0
2010-11-24,43.666,44.46,43.666,44.416,1563224,0
2010-11-26,43.9,44.41,43.684,44.087,688658,0
2010-11-29,43.738,44.866,43.07,44.697,2523702,0
2010-11-30,44.089,44.513,44.002,44.113,2853544,0
2010-12-01,44.841,45.199,44.697,45.081,1492231,0
2010-12-02,45.046,45.831,44.866,45.702,2530919,0
2010-12-03,45.447,46.162,45.216,46.067,2475951,0
2010-12-06,45.905,46.044,45.65,45.932,1748172,0
2010-12-07,46.441,46.799,46.237,46.526,2706533,0
2010-12-08,46.655,47.122,46.307,47.097,2430472,0
2010-12-09,47.531,48.504,47.039,47.549,2071646,0
2010-12-10,47.701,47.701,47.175,47.371,2366490,0
2010-12-13,47.65,47.965,47.104,47.541,2201969,0
2010-12-14,47.582,47.625,46.655,46.902,1846608,0
2010-12-15,47.156,47.414,46.825,46.876,1726474,0
2010-12-16,46.842,47.522,46.696,47.43,2681223,0
2010-12-17,47.334,47.38,46.935,46.969,2230396,0
2010-12-20,47.201,47.201,46.536,46.714,1908021,0
2010-12-21,47.039,49.073,46.869,49.019,5223244,0
2010-12-22,48.961,49.343,48.782,49.32,2080364,0
2010-12-23,49.116,49.302,48.859,49.121,1730445,0
2010-12-27,48.859,49.242,48.774,49.13,1045101,0
2010-12-28,49.121,49.463,48.968,49.147,1095174,0
2010-12-29,49.229,49.494,49.118,49.323,1246857,0
2010-12-30,49.291,49.494,48.973,49.077,1977743,0
2010-12-31,48.883,49.048,48.634,48.969,1535300,0
2011-01-03,49.539,50.68,49.53,50.493,2779199,0
2011-01-04,50.552,50.68,49.801,50.152,2710376,0
2011-01-05,49.98,51.021,49.847,50.96,2194377,0
2011-01-06,50.901,51.327,50.73,51.123,1732600,0
2011-01-07,51.309,51.597,50.552,51.275,1886450,0
2011-01-10,50.926,51.247,50.332,51.063,1736682,0
2011-01-11,51.242,51.838,51.063,51.785,2624296,0
2011-01-12,52.238,52.604,51.776,51.989,2133868,0
2011-01-13,52.09,52.408,51.19,51.505,2359681,0
2011-01-14,51.487,51.855,51.029,51.802,2372944,0
2011-01-18,51.82,52.008,51.606,51.905,1966422,0
2011-01-19,51.571,51.802,50.85,50.977,1573127,0
2011-01-20,50.994,51.353,50.315,50.73,1390647,0
2011-01-21,51.087,51.734,51.054,51.353,952368,0
2011-01-24,51.233,52.125,51.046,51.905,1400983,0
2011-01-25,51.675,52.017,51.156,51.999,1789468,0
2011-01-26,52.116,52.587,51.829,51.964,1515998,0
2011-01-27,52.194,53.232,52.125,53.172,1592808,0
2011-01-28,53.027,53.386,51.292,51.317,1586815,0
2011-01-31,51.643,52.831,51.445,52.452,2045133,0
2011-02-01,52.911,53.614,52.884,53.539,1869937,0
2011-02-02,52.659,53.394,52.517,53.155,2412338,0
2011-02-03,50.033,50.432,48.747,49.506,9495747,0
2011-02-04,49.32,49.599,49.156,49.421,3775566,0
2011-02-07,49.463,50.127,49.421,49.948,3582770,0
2011-02-08,49.777,51.292,49.777,51.173,4420184,0
2011-02-09,50.977,52.669,50.841,52.085,4416992,0
2011-02-10,51.496,52.687,50.926,52.659,2437640,0
2011-02-11,53.163,54.465,53.027,54.349,3325569,0
2011-02-14,54.323,55.137,54.153,54.706,4579462,0
2011-02-15,54.297,54.85,53.82,53.947,2759840,0
2011-02-16,54.349,54.889,54.26,54.763,2069123,0
2011-02-18,54.763,55.411,54.465,55.076,1355607,0
2011-02-22,54.211,54.635,53.318,53.717,2177667,0
2011-02-23,53.768,54.243,52.984,53.869,2574235,0
2011-02-24,53.727,54.331,52.838,53.861,2285230,0
2011-02-25,54.323,54.458,53.582,54.047,1681848,0
2011-02-28,54.379,54.457,53.483,53.875,1745417,0
2011-03-01,54.056,54.458,52.848,53.386,2001096,0
2011-03-02,53.326,53.531,52.373,52.587,2020417,0
2011-03-03,53.163,54.627,53.122,54.458,2265800,0
2011-03-04,54.17,54.306,53.131,53.836,2342144,0
2011-03-07,54.005,54.576,53.155,53.343,1881259,0
2011-03-08,53.377,54.331,53.105,54.021,2087969,0
2011-03-09,53.982,54.194,52.813,52.935,2556272,0
2011-03-10,52.238,53.114,51.556,52.499,2700743,0
2011-03-11,52.337,53.062,51.964,52.911,1718887,0
2011-03-14,52.481,52.579,51.317,52.383,2261883,0
2011-03-15,50.338,51.292,49.99,51.011,3612514,0
2011-03-16,50.901,51.113,49.326,49.888,3103359,0
2011-03-17,50.886,51.381,50.519,50.91,2332906,0
2011-03-18,51.776,52.408,51.403,52.09,2849828,0
2011-03-21,52.765,52.92,51.973,52.058,2661542,0
2011-03-22,51.973,52.008,50.612,50.629,3864401,0
2011-03-23,50.288,51.148,49.897,50.831,3270300,0
2011-03-24,50.935,51.309,50.381,51.275,2257259,0
2011-03-25,51.292,52.008,51.063,51.785,2204084,0
2011-03-28,51.717,52.247,51.597,51.855,1787643,0
2011-03-29,51.717,52.108,51.606,52.077,2096817,0
2011-03-30,52.211,52.629,52.142,52.247,1828926,0
2011-03-31,52.085,52.307,51.867,51.971,1731772,0
2011-04-01,52.442,53.206,52.313,53.163,1971739,0
2011-04-04,53.147,53.564,53.062,53.283,1394740,0
2011-04-05,53.074,53.174,52.481,52.775,1261388,0
2011-04-06,53.036,53.214,52.23,52.346,1754916,0
2011-04-07,52.39,54.167,52.355,53.661,3432560,0
2011-04-08,54.027,54.268,53.355,53.551,1429040,0
2011-04-11,53.471,53.99,52.857,53.105,1373049,0
2011-04-12,52.84,53.406,52.552,52.8,1807718,0
2011-04-13,53.155,53.539,52.313,52.621,1240217,0
2011-04-14,52.278,52.525,52.067,52.264,1261149,0
2011-04-15,52.543,52.705,51.997,52.426,1541198,0
2011-04-18,51.714,52.45,51.45,52.193,2560472,0
2011-04-19,52.246,52.595,51.826,52.083,1370353,0
2011-04-20,52.885,53.201,52.562,53.011,1387727,0
2011-04-21,53.125,54.124,52.885,54.045,1624886,0
2011-04-25,54.031,54.066,52.911,53.283,1578296,0
2011-04-26,51.665,52.84,51.39,51.799,4840507,0
2011-04-27,52.014,52.097,50.91,51.936,3094346,0
2011-04-28,52.014,53.099,51.903,52.903,2287142,0
2011-04-29,52.931,53.086,52.496,52.807,1867279,0
2011-05-02,53.156,53.201,52.426,52.525,1619718,0
2011-05-03,52.142,52.552,51.774,52.507,1574121,0
2011-05-04,52.263,52.474,51.083,51.665,2705607,0
2011-05-05,51.366,51.774,51.023,51.297,2200203,0
2011-05-06,51.723,52.697,51.723,52.27,3168351,0
2011-05-09,52.535,52.962,52.27,52.885,1970692,0
2011-05-10,53.047,54.089,52.944,53.832,2658018,0
2011-05-11,53.595,54.387,53.141,53.389,2034965,0
2011-05-12,53.32,54.151,52.962,54.115,2219492,0
2011-05-13,54.183,54.2,52.885,53.294,2244232,0
2011-05-16,53.108,53.661,52.849,52.929,1315178,0
2011-05-17,52.741,52.849,51.808,52.525,2127450,0
2011-05-18,52.595,53.799,52.253,53.713,1989054,0
2011-05-19,53.67,54.379,53.312,54.175,2996787,0
2011-05-20,54.106,54.232,53.004,53.099,1524409,0
2011-05-23,52.481,52.613,52.04,52.106,1695504,0
2011-05-24,52.201,52.382,51.502,51.656,1939658,0
2011-05-25,51.339,52.175,50.929,51.782,2105864,0
2011-05-26,51.63,51.868,51.203,51.561,2922682,0
2011-05-27,51.817,51.845,51.441,51.561,1915386,0
2011-05-31,52.196,52.359,51.875,52.297,2139565,0
2011-06-01,51.987,51.987,50.161,50.236,3097953,0
2011-06-02,50.245,50.655,49.546,50.382,2425657,0
2011-06-03,49.717,50.595,49.316,49.733,1855974,0
2011-06-06,49.512,49.785,48.579,48.614,1809518,0
2011-06-07,48.914,49.152,48.163,48.204,2921612,0
2011-06-08,48.171,48.351,47.556,47.607,1971402,0
2011-06-09,47.691,49.229,47.616,48.93,2704918,0
2011-06-10,48.513,48.606,47.573,47.864,2128383,0
2011-06-13,47.904,48.026,47.249,47.838,2448843,0
2011-06-14,48.545,49.077,48.417,48.666,1772457,0
2011-06-15,48.351,48.64,47.512,47.625,2168323,0
2011-06-16,47.625,48.183,47.323,47.813,1907745,0
2011-06-17,48.315,48.684,48.085,48.392,2595533,0
2011-06-20,48.093,48.692,47.949,48.298,1522222,0
2011-06-21,48.471,49.221,48.471,48.973,1558244,0
2011-06-22,48.709,48.914,47.854,47.92,2041762,0
2011-06-23,47.314,48.017,46.864,47.939,2262731,0
2011-06-24,47.93,48.212,46.736,47.314,4149307,0
2011-06-27,47.153,47.895,47.084,47.665,1972018,0
2011-06-28,47.82,48.101,47.673,47.93,1337171,0
2011-06-29,48.325,48.964,48.325,48.845,2673078,0
2011-06-30,49.101,49.539,48.711,49.264,2464078,0
2011-07-01,49.211,50.042,49.186,49.872,1783292,0
2011-07-05,49.668,49.719,49.023,49.084,1898614,0
2011-07-06,48.894,49.975,48.62,49.975,3215067,0
2011-07-07,50.517,50.808,50.421,50.576,2479561,0
2011-07-08,49.76,49.848,49.049,49.659,2587954,0
2011-07-11,48.709,48.837,46.788,46.939,3081212,0
2011-07-12,46.63,48.467,46.613,47.54,3670249,0
2011-07-13,47.889,48.497,47.573,47.719,2289015,0
2011-07-14,48.017,48.126,46.674,46.761,2446593,0
2011-07-15,46.972,47.035,45.746,46.168,2882477,0
2011-07-18,45.831,45.949,44.557,45.394,3045158,0
2011-07-19,45.857,45.995,45.335,45.617,2367991,0
2011-07-20,45.898,46.221,45.139,46.164,4576134,0
2011-07-21,46.387,47.512,46.387,47.242,3050447,0
2011-07-22,47.296,47.513,46.853,47.296,1543075,0
2011-07-25,46.632,46.659,46.119,46.206,2611384,0
2011-07-26,46.217,46.785,45.84,46.243,2125048,0
2011-07-27,45.906,45.906,43.839,44.046,3914073,0
2011-07-28,46.096,47.108,45.179,45.936,4866615,0
2011-07-29,45.425,46.564,44.59,46.21,4004123,0
2011-08-01,46.895,47.043,44.534,44.999,3965950,0
2011-08-02,44.589,45.238,43.568,43.568,4295598,0
2011-08-03,43.625,44.039,43.044,43.396,5086921,0
2011-08-04,42.63,43.01,41.002,41.114,5800222,0
2011-08-05,41.662,41.937,39.612,40.479,6002833,0
2011-08-08,39.207,39.962,35.466,35.466,8496477,0
2011-08-09,36.136,38.272,34.405,38.204,9134441,0
2011-08-10,37.34,37.348,35.278,35.34,6601665,0
2011-08-11,35.382,38.589,34.584,37.964,6349276,0
2011-08-12,38.607,39.277,37.716,37.93,5853999,0
2011-08-15,38.281,39.097,38.196,38.866,2676382,0
2011-08-16,38.188,38.968,38.023,38.711,5019269,0
2011-08-17,38.882,39.044,37.442,37.802,4618210,0
2011-08-18,36.375,36.394,34.86,35.15,5633930,0
2011-08-19,34.24,35.845,33.399,33.494,6826102,0
2011-08-22,34.405,34.652,33.744,33.959,4682197,0
2011-08-23,34.121,36.557,33.596,36.481,5739051,0
2011-08-24,36,37.459,35.88,37.029,4473023,0
2011-08-25,37.491,38.136,35.768,36.196,3309346,0
2011-08-26,35.493,37.621,35.168,37.277,3748834,0
2011-08-29,38.032,39.122,37.871,39.071,2950245,0
2011-08-30,38.789,39.174,38.119,38.575,2941782,0
2011-08-31,38.982,39.681,38.707,39.206,3405251,0
2011-09-01,39.182,39.293,37.673,37.724,3138491,0
2011-09-02,36.531,37.067,36.343,36.349,2305515,0
2011-09-06,34.748,35.896,34.696,35.578,2909999,0
2011-09-07,36.405,37.793,36.276,37.61,2774148,0
2011-09-08,37.029,37.612,36.617,36.782,2179409,0
2011-09-09,36.24,36.617,35.357,35.803,2685803,0
2011-09-12,35.116,36.094,34.609,36.051,3266099,0
2011-09-13,36.179,36.987,35.69,36.824,3613423,0
2011-09-14,37.562,38.24,36.472,37.579,2970322,0
2011-09-15,38.291,38.678,37.63,38.583,2857463,0
2011-09-16,38.789,39.03,37.682,38.669,3772342,0
2011-09-19,37.663,37.948,36.719,37.579,3165592,0
2011-09-20,37.751,38.385,37.33,37.348,2985600,0
2011-09-21,37.34,37.698,35.734,35.75,3031976,0
2011-09-22,34.507,34.86,33.434,34.182,6573170,0
2011-09-23,33.785,34.67,33.777,34.121,2801968,0
2011-09-26,34.517,35.304,33.513,35.261,2605631,0
2011-09-27,36.051,36.617,35.158,35.466,3514118,0
2011-09-28,35.69,36.033,34.249,34.309,4873848,0
2011-09-29,35.331,36.033,34.224,35.27,4167371,0
2011-09-30,34.502,34.72,33.774,33.774,3141290,0
2011-10-03,33.408,33.674,32.018,32.036,5452454,0
2011-10-04,31.394,32.946,30.884,32.758,5871109,0
2011-10-05,32.842,33.748,32.394,33.507,3625839,0
2011-10-06,33.319,34.991,32.469,34.928,3542732,0
2011-10-07,35.186,35.398,33.494,33.513,2820421,0
2011-10-10,34.361,35.252,34.257,35.243,2082493,0
2011-10-11,34.926,35.793,34.558,35.554,2226920,0
2011-10-12,35.888,37.475,35.836,36.824,3226079,0
2011-10-13,36.342,36.521,34.755,35.657,2826256,0
2011-10-14,37.216,37.387,36.093,36.794,2118479,0
2011-10-17,36.557,36.692,34.998,35.116,2631142,0
2011-10-18,35.366,36.952,34.894,36.627,2872257,0
2011-10-19,36.539,36.824,34.917,35.09,3623928,0
2011-10-20,34.98,35.913,34.662,35.778,3245895,0
2011-10-21,36.241,37.292,36.121,37.283,3738649,0
2011-10-24,37.527,38.65,37.397,38.351,3117394,0
2011-10-25,37.706,37.826,35.947,36.077,4033400,0
2011-10-26,36.911,37.067,35.352,36.776,4763681,0
2011-10-27,40.774,42.821,40.758,41.639,7169719,0
2011-10-28,41.355,42.059,40.924,41.821,4037892,0
2011-10-31,40.484,40.883,40.033,40.049,3571091,0
2011-11-01,38.777,39.027,37.61,37.826,4022639,0
2011-11-02,38.888,39.243,38.07,38.948,3040127,0
2011-11-03,39.424,40.758,38.49,40.38,3361053,0
2011-11-04,39.715,40.079,38.722,39.898,2488826,0
2011-11-07,39.741,40.51,39.276,40.476,2343648,0
2011-11-08,41.053,41.933,40.837,41.708,4442495,0
2011-11-09,40.216,40.421,39.019,39.113,3639337,0
2011-11-10,39.956,40.171,38.957,39.328,2912698,0
2011-11-11,40.07,40.811,40.044,40.725,2242120,0
2011-11-14,40.253,40.535,39.741,40.345,2511369,0
2011-11-15,39.916,40.837,39.673,40.431,2590570,0
2011-11-16,39.916,40.146,39.059,39.113,3138685,0
2011-11-17,39.001,39.035,37.862,38.094,3522857,0
2011-11-18,38.422,38.586,37.888,38.129,2048687,0
2011-11-21,37.999,38.094,36.731,37.154,2275585,0
2011-11-22,37.018,37.353,36.449,36.853,2435628,0
2011-11-23,36.349,36.491,35.611,35.629,2363873,0
2011-11-25,35.489,36.326,35.448,35.801,893788,0
2011-11-28,38.602,38.611,36.648,37.112,2888429,0
2011-11-29,37.2,37.36,36.695,36.982,2533549,0
2011-11-30,38.382,39.655,38.18,39.594,3519261,0
2011-12-01,39.302,39.517,38.786,39.224,1397135,0
2011-12-02,39.64,40.819,39.526,39.656,1803586,0
2011-12-05,40.51,40.916,40.095,40.51,1863720,0
2011-12-06,40.438,40.839,40.033,40.484,1826059,0
2011-12-07,40.267,41.751,39.93,41.579,2440764,0
2011-12-08,41.123,41.138,39.181,39.311,3112032,0
2011-12-09,39.673,40.819,39.561,40.62,3136260,0
2011-12-12,39.965,39.965,38.957,39.388,2829674,0
2011-12-13,39.551,40.07,38.413,38.872,3316854,0
2011-12-14,38.534,39.155,38.258,38.768,3283685,0
2011-12-15,39.396,39.596,38.88,38.957,3246313,0
2011-12-16,39.802,40.267,39.396,40.146,7174887,0
2011-12-19,40.245,40.709,39.835,40.001,3512073,0
2011-12-20,40.75,42.313,40.674,42.259,3632228,0
2011-12-21,42.215,42.707,41.942,42.596,4526101,0
2011-12-22,42.511,43.466,42.423,43.168,2665788,0
2011-12-23,43.45,43.648,43.028,43.648,1311610,0
2011-12-27,43.406,43.793,43.151,43.151,1652158,0
2011-12-28,43.151,43.287,42.519,42.667,1386599,0
2011-12-29,42.897,43.855,42.88,43.589,1482204,0
2011-12-30,43.364,43.441,42.751,42.815,2044800,0
2012-01-03,44.123,45.149,44.011,44.375,2511529,0
2012-01-04,44.037,44.236,43.537,43.82,2239183,0
2012-01-05,43.406,44.27,42.829,44.191,1990489,0
2012-01-06,44.173,44.563,43.82,44.064,2018237,0
2012-01-09,44.246,44.553,43.882,44.074,2018309,0
2012-01-10,44.691,44.927,44.502,44.76,3451209,0
2012-01-11,44.445,44.792,44.105,44.635,2301814,0
2012-01-12,44.974,45.181,44.321,44.774,2204063,0
2012-01-13,43.966,44.961,43.614,44.328,2262451,0
2012-01-17,45.086,45.311,44.401,44.497,1856685,0
2012-01-18,44.502,45.34,44.156,45.279,1584659,0
2012-01-19,45.125,46.408,45.125,46.27,2413048,0
2012-01-20,46.472,47.428,46.3,47.157,2868769,0
2012-01-23,47.367,47.961,46.951,47.221,2212630,0
2012-01-24,46.615,46.977,46.408,46.77,2198147,0
2012-01-25,46.564,47.04,46.468,46.814,2254496,0
2012-01-26,47.098,47.548,46.692,47.158,3440497,0
2012-01-27,46.846,47.047,45.927,46.29,3721792,0
2012-01-30,45.606,46.348,45.099,45.951,1749873,0
2012-01-31,46.101,46.269,45.552,46.182,3560989,0
2012-02-01,47.357,47.781,46.525,47.246,3952547,0
2012-02-02,44.134,44.548,42.381,43.447,10667695,0
2012-02-03,43.966,46.283,43.819,46.273,4180662,0
2012-02-06,45.649,46.898,45.494,46.855,3488402,0
2012-02-07,46.429,47.377,46.3,47.367,3386783,0
2012-02-08,47.329,47.732,47.055,47.348,3177356,0
2012-02-09,47.591,48.007,46.786,46.898,3137487,0
2012-02-10,46.248,47.002,45.937,46.975,2690459,0
2012-02-13,47.394,47.809,46.864,47.713,2483692,0
2012-02-14,47.574,48.025,47.13,47.955,3101531,0
2012-02-15,48.025,48.11,47.27,47.557,3216394,0
2012-02-16,47.619,48.649,47.348,48.294,1728511,0
2012-02-17,48.552,49.101,48.432,49.011,1829082,0
2012-02-21,49.066,49.221,48.527,48.71,1965219,0
2012-02-22,48.752,48.961,48.231,48.404,2240594,0
2012-02-23,48.329,49.038,48.2,48.977,2011067,0
2012-02-24,49.177,49.375,48.675,48.9,1348251,0
2012-02-27,48.222,49.02,48.102,48.718,1414896,0
2012-02-28,48.77,48.892,48.476,48.702,2576142,0
2012-02-29,48.597,48.87,48.239,48.337,2952625,0
2012-03-01,48.476,49.125,48.449,48.693,1597573,0
2012-03-02,48.795,49.056,48.363,48.404,1257509,0
2012-03-05,48.214,48.355,47.894,48.146,2007271,0
2012-03-06,47.478,47.633,46.873,46.957,1875489,0
2012-03-07,47.238,47.504,47.038,47.285,1772735,0
2012-03-08,47.739,48.051,47.531,47.955,1620342,0
2012-03-09,48.068,49.048,47.87,48.614,1567223,0
2012-03-12,48.675,48.882,47.816,48.413,1364813,0
2012-03-13,48.649,49.974,48.552,49.933,2587274,0
2012-03-14,49.916,50.124,49.177,49.195,1989937,0
2012-03-15,49.247,50.373,48.9,50.297,2087993,0
2012-03-16,50.823,50.868,49.968,50.035,2598958,0
2012-03-19,49.716,50.686,49.575,50.354,1627393,0
2012-03-20,49.619,50.354,49.516,49.646,2230361,0
2012-03-21,49.733,50.199,49.516,49.749,1909737,0
2012-03-22,49.177,49.35,48.822,48.968,2039533,0
2012-03-23,48.786,49.664,48.423,49.498,2201946,0
2012-03-26,49.933,50.496,49.846,50.496,1536223,0
2012-03-27,50.513,50.598,50.01,50.018,1494087,0
2012-03-28,49.888,50.166,49.161,50.124,1881651,0
2012-03-29,49.366,49.411,48.468,48.917,2844359,0
2012-03-30,48.912,49.859,48.912,49.526,1769105,0
2012-04-02,49.566,50.225,49.481,50.071,1851022,0
2012-04-03,49.82,49.917,49.096,49.373,1539718,0
2012-04-04,48.808,49.157,48.476,48.607,1457618,0
2012-04-05,48.258,48.505,47.681,48.213,1512123,0
2012-04-09,47.157,47.486,47.011,47.212,1920171,0
2012-04-10,47.202,47.451,46.091,46.135,2106396,0
2012-04-11,46.966,47.513,46.586,46.68,1686381,0
2012-04-12,46.88,47.583,46.837,47.441,2039475,0
2012-04-13,47.177,47.203,46.06,46.06,1902800,0
2012-04-16,46.378,46.733,46.107,46.499,1751697,0
2012-04-17,47.002,48.1,46.939,47.822,1778546,0
2012-04-18,47.386,47.549,46.725,46.777,1755798,0
2012-04-19,46.706,47.021,45.987,46.429,2216894,0
2012-04-20,46.653,46.906,46.199,46.337,1854141,0
2012-04-23,45.459,46.058,45.033,45.806,2434917,0
2012-04-24,45.441,45.85,44.613,45.466,3849294,0
2012-04-25,45.953,46.548,45.816,46.46,2213938,0
2012-04-26,46.356,47.24,46.174,47.03,2030840,0
2012-04-27,47.064,47.287,46.573,46.879,1627885,0
2012-04-30,46.9,47.227,46.705,46.996,1162873,0
2012-05-01,46.775,47.681,46.775,47.038,1694125,0
2012-05-02,46.836,46.939,46.304,46.601,1863110,0
2012-05-03,46.626,46.722,45.841,46.067,2070217,0
2012-05-04,45.71,45.902,44.67,45.369,2175641,0
2012-05-07,45.109,45.571,44.87,45.431,1724048,0
2012-05-08,45.02,45.309,44.411,44.944,2001747,0
2012-05-09,44.173,44.622,43.905,44.147,2141825,0
2012-05-10,44.489,44.952,44.164,44.304,1109819,0
2012-05-11,43.775,44.523,43.374,44.035,1156320,0
2012-05-14,43.25,43.87,43.056,43.328,2018798,0
2012-05-15,43.268,43.632,42.848,42.91,1275802,0
2012-05-16,43.157,43.31,41.722,41.748,2271777,0
2012-05-17,41.748,41.915,41.172,41.18,1972329,0
2012-05-18,41.464,41.662,40.413,40.494,1916942,0
2012-05-21,40.545,41.454,40.265,41.445,1600329,0
2012-05-22,41.707,42.219,41.008,41.278,1737815,0
2012-05-23,40.842,41.426,40.501,41.286,2156008,0
2012-05-24,41.531,41.82,41.129,41.793,1778519,0
2012-05-25,41.707,42.17,41.601,41.688,1699329,0
2012-05-29,41.984,42.344,41.879,42.228,1248574,0
2012-05-30,41.739,42.011,41.635,41.811,2193356,0
2012-05-31,41.733,42.199,41.145,41.815,2440751,0
2012-06-01,40.744,40.787,39.941,39.969,2704248,0
2012-06-04,40.233,40.477,39.489,39.664,1708588,0
2012-06-05,39.498,40.806,39.41,40.631,1918265,0
2012-06-06,41.042,42.202,40.806,42.202,1826446,0
2012-06-07,43.072,43.354,42.039,42.106,2328345,0
2012-06-08,41.879,42.501,41.33,42.344,1796266,0
2012-06-11,42.997,42.997,41.454,41.502,1680098,0
2012-06-12,41.853,42.195,41.389,42.17,1880205,0
2012-06-13,41.905,41.95,41.06,41.218,1858607,0
2012-06-14,41.399,41.925,41.278,41.811,1854158,0
2012-06-15,41.95,43.432,41.95,43.406,3026996,0
2012-06-18,43.056,43.382,42.807,43.318,1396550,0
2012-06-19,43.53,44.489,43.293,44.237,2195894,0
2012-06-20,44.34,45.275,44.227,44.622,2640387,0
2012-06-21,44.777,44.863,43.258,43.301,2119767,0
2012-06-22,43.556,44.725,43.556,44.34,3072681,0
2012-06-25,43.623,43.623,42.561,43.138,2438211,0
2012-06-26,43.172,43.842,42.953,43.441,1723692,0
2012-06-27,43.546,44.419,43.475,44.237,1328974,0
2012-06-28,43.964,44.359,43.538,44.321,1184871,0
2012-06-29,45.605,45.685,45.266,45.597,1968004,0
2012-07-02,45.685,45.893,45.134,45.36,1659634,0
2012-07-03,45.23,45.783,45.151,45.671,950476,0
2012-07-05,45.345,45.486,44.829,44.869,1525021,0
2012-07-06,44.255,44.743,44.182,44.464,1345998,0
2012-07-09,44.419,44.454,43.731,43.964,1397853,0
2012-07-10,44.385,44.863,43.695,43.825,1842249,0
2012-07-11,43.833,44.191,43.494,44.018,1315231,0
2012-07-12,43.512,43.6,42.928,43.285,1261961,0
2012-07-13,43.447,44.73,43.37,44.591,1062735,0
2012-07-16,44.287,44.454,43.973,44.132,833012,0
2012-07-17,44.493,44.747,43.657,44.722,1119388,0
2012-07-18,44.695,45.89,44.45,45.504,1645099,0
2012-07-19,45.571,45.938,44.993,45.293,1553159,0
2012-07-20,44.774,44.915,43.852,43.889,1491482,0
2012-07-23,42.872,43.179,42.244,42.892,1955295,0
2012-07-24,42.841,42.841,41.849,42.288,1707105,0
2012-07-25,42.402,42.604,41.742,41.866,2012873,0
2012-07-26,43.044,44.477,43.027,44.291,2429428,0
2012-07-27,44.829,46.241,44.493,45.83,2629739,0
2012-07-30,45.74,46.163,45.468,45.574,1317439,0
2012-07-31,45.309,45.404,44.969,45.128,1895387,0
2012-08-01,45.635,45.757,45.028,45.083,1630137,0
2012-08-02,44.535,44.961,43.922,44.633,1305402,0
2012-08-03,45.583,46.383,45.486,46.231,1150653,0
2012-08-06,46.284,46.697,46.049,46.451,1314555,0
2012-08-07,46.725,48.112,46.636,47.656,2073347,0
2012-08-08,47.357,47.926,47.32,47.877,1259906,0
2012-08-09,47.699,48.068,47.42,47.76,1218303,0
2012-08-10,47.577,47.972,47.42,47.877,885128,0
2012-08-13,47.656,47.894,47.411,47.718,918207,0
2012-08-14,48.103,48.183,47.613,47.736,1076971,0
2012-08-15,47.663,47.885,47.479,47.778,932795,0
2012-08-16,47.823,48.446,47.613,48.262,1431461,0
2012-08-17,48.4,48.639,48.289,48.577,1084666,0
2012-08-20,48.375,48.551,48.087,48.314,677034,0
2012-08-21,48.314,49.006,48.007,48.201,823200,0
2012-08-22,48.033,48.392,47.786,48.157,678628,0
2012-08-23,48.103,48.271,47.728,47.786,646806,0
2012-08-24,47.646,48.577,47.533,48.473,1017674,0
2012-08-27,48.533,48.595,47.488,47.569,1347853,0
2012-08-28,47.479,48.175,47.376,47.849,1103426,0
2012-08-29,47.972,48.271,47.742,47.831,804077,0
2012-08-30,47.488,48.183,47.2,47.917,1022017,0
2012-08-31,48.314,48.711,47.868,48.234,966812,0
2012-09-04,48.201,48.577,47.778,47.972,1052503,0
2012-09-05,47.858,48.138,47.63,47.77,1099372,0
2012-09-06,48.271,49.324,48.243,49.2,1130002,0
2012-09-07,49.219,49.782,49.192,49.606,881311,0
2012-09-10,49.615,49.692,49.071,49.088,1221819,0
2012-09-11,49.088,49.569,49.071,49.324,1054196,0
2012-09-12,49.64,49.973,49.5,49.772,1068212,0
2012-09-13,49.2,51.09,48.981,51.055,2445773,0
2012-09-14,51.107,53.121,51.107,52.005,3152849,0
2012-09-17,51.941,51.941,51.144,51.247,1250964,0
2012-09-18,51.169,51.459,50.88,51.117,1187881,0
2012-09-19,51.098,51.241,50.668,50.783,1256554,0
2012-09-20,50.35,50.553,50.01,50.466,1392086,0
2012-09-21,50.764,51.178,50.458,50.597,2266699,0
2012-09-24,50.219,50.792,50.027,50.43,970264,0
2012-09-25,50.756,50.854,49.097,49.116,1546399,0
2012-09-26,49.148,49.561,48.622,49.264,2157885,0
2012-09-27,49.684,50.256,49.475,50.018,1182173,0
2012-09-28,50.018,50.062,49.366,49.798,1166974,0
2012-10-01,50.228,50.703,49.606,49.79,1114705,0
2012-10-02,50.09,50.125,49.412,49.569,1123674,0
2012-10-03,49.834,49.949,49.333,49.615,1235884,0
2012-10-04,50.001,51.064,50.001,50.748,1801909,0
2012-10-05,51.107,51.415,50.66,50.8,1714127,0
2012-10-08,50.52,50.862,50.387,50.678,644364,0
2012-10-09,50.458,50.871,50.246,50.335,1049060,0
2012-10-10,50.397,50.553,49.807,49.878,1258930,0
2012-10-11,50.466,50.573,49.896,49.923,1640779,0
2012-10-12,49.868,50.062,48.894,49.158,1161947,0
2012-10-15,49.366,49.569,49.025,49.359,1310946,0
2012-10-16,49.834,51.107,49.834,50.854,1409091,0
2012-10-17,51.003,51.951,50.913,51.819,1227692,0
2012-10-18,51.689,52.066,51.441,51.757,1194149,0
2012-10-19,51.538,51.74,50.546,50.774,1089634,0
2012-10-22,51.581,51.581,50.494,51.187,1513560,0
2012-10-23,50.09,50.43,49.834,50.177,2043741,0
2012-10-24,50.52,50.932,49.992,50.133,1915858,0
2012-10-25,51.469,53.304,51.318,51.829,3023674,0
2012-10-26,51.801,52.267,51.064,52.09,2247948,0
2012-10-31,51.74,52.162,49.308,51.274,3942606,0
2012-11-01,51.583,52.859,51.196,52.829,1744872,0
2012-11-02,53.117,53.746,52.895,53.222,3878601,0
2012-11-05,52.821,53.381,52.531,53.222,2032739,0
2012-11-06,53.355,54.036,53.205,53.514,1509082,0
2012-11-07,52.805,52.813,51.408,51.875,1922631,0
2012-11-08,51.956,52.594,51.338,51.355,1647013,0
2012-11-09,51.097,51.919,50.85,51.389,837789,0
2012-11-12,51.389,52.924,51.169,51.692,1215124,0
2012-11-13,51.125,52.746,51.045,51.834,1936247,0
2012-11-14,51.991,52.16,50.822,50.973,1848321,0
2012-11-15,50.815,51.673,50.639,51.398,2040806,0
2012-11-16,50.831,51.788,50.831,51.683,2447740,0
2012-11-19,52.477,53,52.382,52.886,1695091,0
2012-11-20,52.691,52.915,52.391,52.915,1628215,0
2012-11-21,52.991,53.391,52.662,53.266,1226494,0
2012-11-23,53.674,54.071,53.55,54.002,1058425,0
2012-11-26,53.647,53.824,53.48,53.559,2069685,0
2012-11-27,53.452,53.984,53.231,53.25,1477435,0
2012-11-28,52.805,53.77,52.63,53.728,1523277,0
2012-11-29,53.958,54.657,53.779,54.406,1544386,0
2012-11-30,54.34,54.657,53.709,53.709,2148712,0
2012-12-03,53.913,54.434,53.832,54.09,1632024,0
2012-12-04,53.939,54.107,53.602,53.655,1270213,0
2012-12-05,53.655,54.321,53.541,54.107,1213615,0
2012-12-06,54.026,54.726,53.77,54.694,1301393,0
2012-12-07,54.798,55.506,54.735,55.198,1945296,0
2012-12-10,54.853,54.885,54.257,54.257,1963847,0
2012-12-11,54.604,54.826,54.348,54.453,1772883,0
2012-12-12,54.666,55.559,54.585,54.798,1883876,0
2012-12-13,54.694,54.789,54.1,54.34,1280489,0
2012-12-14,54.188,54.525,54.08,54.195,972303,0
2012-12-17,54.558,55.329,54.49,55.321,1232224,0
2012-12-18,55.321,56.294,55.134,56.233,1984429,0
2012-12-19,56.205,56.438,55.692,55.692,1391123,0
2012-12-20,55.692,56.233,55.621,56.223,1115998,0
2012-12-21,55.479,55.834,55.098,55.479,2739553,0
2012-12-24,55.366,55.781,55.239,55.674,577494,0
2012-12-26,55.736,55.878,55.246,55.303,791067,0
2012-12-27,55.366,55.594,54.558,55.392,1142212,0
2012-12-28,54.966,55.569,54.878,55.054,1011131,0
2012-12-31,54.885,55.453,54.703,55.444,1341207,0
2013-01-02,56.797,57.818,56.797,57.79,2101378,0
2013-01-03,57.728,58.436,57.596,57.693,1889969,0
2013-01-04,57.754,58.454,57.632,58.384,934799,0
2013-01-07,58.117,58.207,57.515,57.763,1284261,0
2013-01-08,56.568,57.259,56.294,56.64,1642583,0
2013-01-09,56.879,57.197,56.772,56.896,1081881,0
2013-01-10,57.365,57.542,57.09,57.542,1061525,0
2013-01-11,57.338,57.861,57.207,57.605,1261617,0
2013-01-14,57.615,57.877,57.507,57.81,1522186,0
2013-01-15,57.483,57.65,57.003,57.437,1409440,0
2013-01-16,57.215,57.286,56.746,56.879,1352025,0
2013-01-17,57.127,58.074,57.029,57.895,1452245,0
2013-01-18,57.728,58.356,57.357,58.341,1475513,0
2013-01-22,58.153,58.897,58.092,58.897,968852,0
2013-01-23,58.747,58.852,58.384,58.809,766840,0
2013-01-24,58.897,59.586,58.773,59.205,1372796,0
2013-01-25,59.401,59.651,58.933,59.651,1074307,0
2013-01-28,59.667,59.667,58.718,59.127,993645,0
2013-01-29,58.915,59.676,58.648,59.658,1549293,0
2013-01-30,59.48,59.595,58.703,59.19,1992838,0
2013-01-31,59.19,59.701,58.181,58.712,2643819,0
2013-02-01,59.224,59.613,58.862,59.445,1703723,0
2013-02-04,58.985,59.101,57.665,57.818,3724471,0
2013-02-05,58.374,58.905,58.207,58.676,1688007,0
2013-02-06,58.249,58.967,58.189,58.967,1499374,0
2013-02-07,59.252,59.466,58.351,58.943,1482111,0
2013-02-08,59.012,59.377,58.896,59.262,967771,0
2013-02-11,59.182,59.441,58.976,59.262,713566,0
2013-02-12,59.457,60.198,59.358,60.152,1622360,0
2013-02-13,60.161,60.802,60.002,60.511,1316865,0
2013-02-14,60.235,61.605,60.235,61.535,1764758,0
2013-02-15,61.651,61.793,61.241,61.294,1961499,0
2013-02-19,61.348,61.633,61.348,61.525,1658696,0
2013-02-20,61.409,61.56,60.511,60.563,1725398,0
2013-02-21,60.34,60.445,59.769,59.938,1317795,0
2013-02-22,60.293,60.545,60.143,60.545,1141684,0
2013-02-25,60.884,61.258,59.047,59.047,1825739,0
2013-02-26,59.414,59.618,58.781,59.377,1879307,0
2013-02-27,59.102,60.859,59.102,60.708,1380473,0
2013-02-28,60.708,61.633,60.588,61.169,2074766,0
2013-03-01,60.643,60.946,59.663,60.68,2550097,0
2013-03-04,60.608,61.409,60.42,61.382,1639850,0
2013-03-05,61.828,62.896,61.659,62.631,2002561,0
2013-03-06,62.845,62.933,62.525,62.845,2392713,0
2013-03-07,63.008,63.345,62.766,63.047,1108654,0
2013-03-08,63.45,64.269,63.422,64.253,2129385,0
2013-03-11,64.219,64.601,64.083,64.361,1759572,0
2013-03-12,64.253,64.484,64.022,64.1,1279865,0
2013-03-13,64.352,65.422,63.88,65.375,1421426,0
2013-03-14,65.821,66.419,65.573,66.367,1995062,0
2013-03-15,66.017,66.527,65.582,66.25,2875151,0
2013-03-18,65.384,66.589,65.306,66.106,2178755,0
2013-03-19,66.349,66.622,65.669,65.929,2471813,0
2013-03-20,66.274,66.971,66.267,66.738,1187053,0
2013-03-21,66.4,66.848,65.6,65.634,1716522,0
2013-03-22,65.838,66.045,65.509,65.642,1281852,0
2013-03-25,66.026,66.294,65.045,65.482,1301634,0
2013-03-26,65.697,66.161,65.365,65.678,2072629,0
2013-03-27,64.841,65.235,64.743,65.111,2402264,0
2013-03-28,65.037,65.795,64.931,65.642,1770022,0
2013-04-01,65.527,65.954,64.797,64.949,1352831,0
2013-04-02,65.187,65.536,64.931,65.451,2007440,0
2013-04-03,65.634,65.642,63.772,64.004,1470995,0
2013-04-04,64.228,64.593,63.905,64.173,1225547,0
2013-04-05,62.99,63.789,62.631,63.709,1208804,0
2013-04-08,63.542,64.484,63.422,64.467,991564,0
2013-04-09,64.556,65.244,64.269,64.895,886907,0
2013-04-10,64.877,66.464,64.877,66.375,1137804,0
2013-04-11,66.49,67.292,66.391,67.094,1319365,0
2013-04-12,66.651,66.926,66.161,66.605,846002,0
2013-04-15,66.375,66.426,64.066,64.11,1555991,0
2013-04-16,64.965,65.253,64.26,65.187,1423051,0
2013-04-17,64.529,64.583,63.13,63.551,1861668,0
2013-04-18,63.701,63.709,61.811,62.032,2419980,0
2013-04-19,62.478,64.361,62.248,64.334,2219101,0
2013-04-22,64.154,64.672,63.149,64.511,1391463,0
2013-04-23,65.064,66.464,64.913,65.634,1996433,0
2013-04-24,65.768,65.938,64.681,64.753,1921496,0
2013-04-25,65.216,66.194,64.913,65.938,1253559,0
2013-04-26,65.722,66.089,65.306,65.489,1069248,0
2013-04-29,65.652,66.284,65.339,66.115,1150320,0
2013-04-30,66.152,66.757,65.634,66.426,1466248,0
2013-05-01,66.267,66.267,64.983,65.028,1816137,0
2013-05-02,65.435,66.179,64.904,66.033,1809420,0
2013-05-03,66.939,68.189,66.724,68.047,1994937,0
2013-05-06,67.991,68.917,67.917,68.798,1279077,0
2013-05-07,69.174,69.651,68.682,69.435,1169844,0
2013-05-08,69.301,69.338,68.763,69.113,1787479,0
2013-05-09,69.041,69.408,68.575,68.71,1298920,0
2013-05-10,68.782,70.245,68.672,70.197,1254376,0
2013-05-13,70.11,71.143,69.707,70.963,1593728,0
2013-05-14,70.963,72.667,70.837,72.588,1725988,0
2013-05-15,72.2,73.207,71.951,73.198,1304405,0
2013-05-16,72.857,73.414,72.128,72.228,1314353,0
2013-05-17,72.741,73.547,72.622,73.331,1277567,0
2013-05-20,73.152,73.637,73.098,73.349,1160108,0
2013-05-21,73.407,73.637,72.865,73.189,1633323,0
2013-05-22,73.407,74.483,72.208,72.542,1653011,0
2013-05-23,71.409,72.793,71.042,72.166,1296752,0
2013-05-24,71.537,72.081,71.222,71.994,883809,0
2013-05-28,73.304,74.445,73.198,74.078,1207373,0
2013-05-29,73.389,74.219,73.169,73.718,1237224,0
2013-05-30,73.747,75.666,73.522,75.351,1448176,0
2013-05-31,74.693,75.173,73.176,73.176,1731338,0
2013-06-03,73.53,73.834,72.076,72.741,2755573,0
2013-06-04,72.893,74.338,72.81,73.772,2157259,0
2013-06-05,73.438,73.538,71.492,71.573,1821073,0
2013-06-06,71.573,72.732,71.213,72.732,1241419,0
2013-06-07,73.379,74.668,72.847,74.57,1571825,0
2013-06-10,74.939,75.108,74.038,74.634,1267801,0
2013-06-11,73.681,75.135,73.269,74.078,1412615,0
2013-06-12,74.733,74.984,72.741,72.81,1040673,0
2013-06-13,72.793,74.697,72.578,74.499,871923,0
2013-06-14,74.365,74.607,73.162,73.484,1671981,0
2013-06-17,74.201,74.93,73.862,74.184,1458805,0
2013-06-18,74.474,75.226,74.373,74.858,915065,0
2013-06-19,74.725,75.182,73.179,73.189,1848742,0
2013-06-20,72.372,72.945,70.673,70.972,2459392,0
2013-06-21,71.885,72.09,70.253,71.06,2730701,0
2013-06-24,70.245,70.378,68.917,69.526,1829092,0
2013-06-25,70.352,71.573,69.93,71.152,1267414,0
2013-06-26,71.974,72.615,71.742,72.11,1457027,0
2013-06-27,72.704,73.389,72.426,73.331,1202176,0
2013-06-28,73.443,73.462,72.57,72.974,2003271,0
2013-07-01,73.252,73.988,73.045,73.106,1170808,0
2013-07-02,72.883,73.979,72.883,73.446,1146406,0
2013-07-03,72.712,73.009,72.256,72.819,733415,0
2013-07-05,73.637,74.616,73.226,74.598,594769,0
2013-07-08,75.288,75.745,74.867,75.029,841175,0
2013-07-09,75.889,76.304,74.992,76.231,991256,0
2013-07-10,75.999,76.455,75.36,75.909,1231855,0
2013-07-11,77.351,77.721,76.871,77.615,1248971,0
2013-07-12,77.677,77.902,77.211,77.741,1358496,0
2013-07-15,78.026,78.1,77.481,77.499,1056736,0
2013-07-16,77.499,77.83,76.519,76.663,1096459,0
2013-07-17,76.824,77.83,76.538,77.012,1148876,0
2013-07-18,77.407,78.15,76.986,77.956,1436391,0
2013-07-19,77.576,77.927,77.049,77.481,1099674,0
2013-07-22,77.499,78.521,77.416,78.423,747672,0
2013-07-23,78.635,78.737,77.758,77.802,1230497,0
2013-07-24,78.179,78.368,77.129,77.416,1750576,0
2013-07-25,78.017,79.229,77.576,78.635,2419416,0
2013-07-26,77.91,79.168,77.91,79.159,1481669,0
2013-07-29,78.781,79.022,78.269,78.645,1239738,0
2013-07-30,79.176,79.992,78.781,79.867,1630811,0
2013-07-31,79.795,80.601,79.587,79.894,1894994,0
2013-08-01,81.222,82.295,80.939,82.152,1461376,0
2013-08-02,81.872,82.369,81.646,82.359,923915,0
2013-08-05,81.89,82.35,81.475,82.304,841950,0
2013-08-06,81.961,82.206,80.978,81.139,1262853,0
2013-08-07,80.906,81.121,79.993,80.852,1069515,0
2013-08-08,81.7,81.961,80.39,81.195,873824,0
2013-08-09,81.049,81.737,80.816,81.339,803214,0
2013-08-12,80.987,81.356,80.329,80.644,1369300,0
2013-08-13,81.023,81.953,80.545,81.509,671586,0
2013-08-14,81.411,81.882,80.968,80.995,815032,0
2013-08-15,80.346,80.372,79.008,79.28,946440,0
2013-08-16,79.19,80.129,79.018,79.67,1195192,0
2013-08-19,79.67,80.003,78.721,78.74,983807,0
2013-08-20,78.865,79.794,78.55,79.487,914393,0
2013-08-21,79.234,79.93,78.54,78.964,858708,0
2013-08-22,79.353,80.587,79.035,80.39,712600,0
2013-08-23,80.408,80.596,79.497,80.39,588062,0
2013-08-26,80.382,80.816,79.732,79.732,723994,0
2013-08-27,78.512,78.892,77.14,77.14,1047037,0
2013-08-28,77.148,78.368,76.968,77.781,917039,0
2013-08-29,77.338,79.387,77.338,78.655,914477,0
2013-08-30,79.087,79.195,77.697,78.187,1075431,0
2013-09-03,79.091,79.749,77.727,78.629,1108839,0
2013-09-04,77.997,79.415,77.591,78.999,1392098,0
2013-09-05,78.955,80.046,78.794,79.271,1220127,0
2013-09-06,79.327,79.677,77.79,79.091,833860,0
2013-09-09,79.327,80.372,79.317,80.273,829978,0
2013-09-10,81.058,82.277,81.023,81.918,1068100,0
2013-09-11,81.798,82.169,81.31,82.133,833679,0
2013-09-12,82.061,82.277,81.385,81.618,677711,0
2013-09-13,81.961,82.033,81.204,81.989,781543,0
2013-09-16,83.156,83.65,82.795,83.578,1283863,0
2013-09-17,83.578,84.652,83.514,84.273,1785489,0
2013-09-18,84.238,85.157,83.741,84.843,1493997,0
2013-09-19,85.157,85.286,84.184,84.356,1215526,0
2013-09-20,84.373,84.917,83.012,83.271,2283299,0
2013-09-23,82.53,83.127,81.927,82.485,1114703,0
2013-09-24,82.539,82.975,82.079,82.169,1263300,0
2013-09-25,82.333,83.021,82.024,82.314,852816,0
2013-09-26,82.369,83.227,82.169,82.701,672833,0
2013-09-27,81.936,82.694,81.681,82.559,665863,0
2013-09-30,82.008,83.049,81.791,82.662,1059883,0
2013-10-01,82.35,83.251,82.187,83.233,827764,0
2013-10-02,82.323,83.218,81.918,83.218,904608,0
2013-10-03,82.765,83.182,81.31,82.676,1138795,0
2013-10-04,82.568,83.903,81.764,83.874,901399,0
2013-10-07,82.874,83.693,82.594,82.975,1083253,0
2013-10-08,83.089,83.39,81.106,81.13,1375816,0
2013-10-09,81.483,82.152,80.698,81.691,847966,0
2013-10-10,83.405,84.337,83.19,84.29,1101632,0
2013-10-11,84.101,85.538,84.101,85.148,1261436,0
2013-10-14,84.407,85.491,83.874,85.364,975676,0
2013-10-15,85.139,85.61,84.399,84.58,1147047,0
2013-10-16,85.384,87.2,85.25,87.109,1241239,0
2013-10-17,86.983,88.69,86.439,88.607,1816686,0
2013-10-18,89.059,90.153,88.572,90.069,1190759,0
2013-10-21,90.127,90.223,89.213,89.465,1375332,0
2013-10-22,89.89,90.469,89.455,90.079,1136721,0
2013-10-23,89.682,89.845,88.672,89.159,1135117,0
2013-10-24,89.556,90.089,89.042,89.872,994228,0
2013-10-25,90.177,90.449,89.647,89.9,1112225,0
2013-10-28,89.979,90.079,89.132,89.312,1113875,0
2013-10-29,89.455,90.059,89.339,89.747,1376763,0
2013-10-30,89.276,92.342,89.276,91.008,1654189,0
2013-10-31,91.388,92.47,91.035,91.251,1381256,0
2013-11-01,90.898,91.461,90.539,91.26,1205544,0
2013-11-04,91.2,91.739,90.973,91.416,1370207,0
2013-11-05,91.232,91.895,90.808,91.442,987275,0
2013-11-06,91.933,92.768,91.895,92.293,1622091,0
2013-11-07,92.778,93.351,90.955,91.144,1649673,0
2013-11-08,91.127,93.678,90.99,93.593,1899571,0
2013-11-11,93.761,94.583,93.341,94.251,974724,0
2013-11-12,93.649,94.242,92.907,93.361,1238544,0
2013-11-13,92.719,94.583,92.656,94.543,1307518,0
2013-11-14,94.583,95.578,94.364,95.493,811033,0
2013-11-15,95.568,96.015,95.227,95.726,1193416,0
2013-11-18,96.14,96.383,95.227,95.522,910922,0
2013-11-19,95.522,96.255,95.36,95.474,1182636,0
2013-11-20,95.522,96.472,95.122,95.726,937055,0
2013-11-21,95.889,97.109,95.889,96.916,1375117,0
2013-11-22,96.916,97.751,96.645,97.654,1369372,0
2013-11-25,97.995,98.132,97.429,97.575,906126,0
2013-11-26,97.673,98.975,97.605,98.269,1541023,0
2013-11-27,98.46,98.906,98.082,98.49,711916,0
2013-11-29,98.748,99.035,98.221,98.231,364130,0
2013-12-02,98.279,99.433,98.102,98.221,1037045,0
2013-12-03,97.537,98.004,96.664,97.003,1238106,0
2013-12-04,96.655,97.857,95.957,97.109,950972,0
2013-12-05,96.587,96.848,95.909,96.412,887722,0
2013-12-06,97.78,99.125,97.751,98.926,964758,0
2013-12-09,98.955,99.73,98.599,98.926,1412121,0
2013-12-10,98.48,98.48,97.487,98.171,1458309,0
2013-12-11,98.231,98.57,96.383,96.557,1288812,0
2013-12-12,96.432,97.38,96.322,96.664,1177888,0
2013-12-13,96.974,97.605,96.304,96.81,1235935,0
2013-12-16,97.585,99.095,97.468,98.936,1267939,0
2013-12-17,98.797,99.125,98.46,98.54,1317612,0
2013-12-18,99.035,101.52,97.857,101.49,1378027,0
2013-12-19,101.14,101.2,100.41,100.58,1398570,0
2013-12-20,100.99,102.24,100.74,101.48,1979195,0
2013-12-23,102.33,102.97,101.95,102.62,957868,0
2013-12-24,102.03,102.62,101.81,102.45,417296,0
2013-12-26,102.7,103.59,102.36,103.28,454403,0
2013-12-27,103.38,103.7,102.97,103.4,512366,0
2013-12-30,103.33,103.75,102.94,103.11,542810,0
2013-12-31,103.22,104.72,103.22,104.42,756424,0
2014-01-02,103.98,104.19,102.96,103.35,863582,0
2014-01-03,103.33,104.22,102.96,103.37,1079753,0
2014-01-06,103.95,105.03,102.34,103.12,2213882,0
2014-01-07,103.29,104.48,103.14,103.97,1731563,0
2014-01-08,104.41,105.94,104.15,105.1,2142345,0
2014-01-09,105.48,106.03,104.52,104.86,2120464,0
2014-01-10,105.02,105.14,103.79,104.43,1271711,0
2014-01-13,104.31,104.69,102.46,102.73,1325203,0
2014-01-14,103.13,103.71,102.67,103.64,1534246,0
2014-01-15,103.81,104.06,103.19,103.78,1364642,0
2014-01-16,103.71,103.78,103.09,103.16,1092653,0
2014-01-17,103.01,103.69,102.56,102.92,1272476,0
2014-01-21,103.38,104.02,102.74,103.58,1366589,0
2014-01-22,103.91,104.33,103.24,104.17,1111205,0
2014-01-23,103.55,103.56,100.77,100.98,1777769,0
2014-01-24,100,100.64,96.829,96.916,1693976,0
2014-01-27,97.003,97.468,94.563,95.217,2277101,0
2014-01-28,95.909,96.848,95.542,96.684,1896890,0
2014-01-29,95.273,96.332,95.141,95.312,1162823,0
2014-01-30,96.15,97.119,96.033,96.587,887084,0
2014-01-31,94.592,96.896,94.402,95.871,1794721,0
2014-02-03,95.879,96.187,91.923,92.088,2062773,0
2014-02-04,92.405,94.099,92.248,93.969,1457682,0
2014-02-05,98.338,98.748,93.547,93.866,2526243,0
2014-02-06,94.137,95.957,93.913,95.871,1424165,0
2014-02-07,96.332,97.761,95.659,97.683,2074839,0
2014-02-10,97.449,97.654,95.621,96.121,1713700,0
2014-02-11,95.823,97.371,95.621,97.301,1520578,0
2014-02-12,97.585,98.152,97.177,97.575,1054308,0
2014-02-13,96.8,98.072,96.472,97.886,1047544,0
2014-02-14,97.788,98.249,97.195,97.683,958716,0
2014-02-18,98.431,99.195,98.044,98.48,1082509,0
2014-02-19,98.318,99.7,97.109,97.273,1178344,0
2014-02-20,97.331,97.664,96.216,96.848,1326441,0
2014-02-21,97.419,98.211,97.052,97.419,905686,0
2014-02-24,97.119,99.63,96.993,98.758,1195604,0
2014-02-25,98.318,98.678,97.575,97.925,1018305,0
2014-02-26,98.161,98.47,97.061,97.234,1177546,0
2014-02-27,97.185,99.175,96.896,99.065,1240785,0
2014-02-28,98.866,100.39,98.58,99.394,1296242,0
2014-03-03,97.857,98.708,97.458,98.249,1068654,0
2014-03-04,99.8,100.91,99.55,100.56,1440717,0
2014-03-05,100.49,100.94,99.93,100.17,1186848,0
2014-03-06,100.65,101.69,100.47,101.1,1203417,0
2014-03-07,101.52,103.31,101.52,102.75,1517125,0
2014-03-10,102.49,102.83,101.66,102.17,893615,0
2014-03-11,102.29,102.7,100.92,101.17,964930,0
2014-03-12,100.19,101.17,99.88,101.15,1179862,0
2014-03-13,101.78,102.09,99.354,99.56,1292568,0
2014-03-14,99.374,100.03,98.56,98.728,1131444,0
2014-03-17,99.68,100.11,99.205,99.364,1313460,0
2014-03-18,99.423,100.2,99.354,99.7,826300,0
2014-03-19,99.72,100.38,98.678,99.145,1384781,0
2014-03-20,98.965,101.99,98.846,101.87,1639085,0
2014-03-21,103.21,103.66,101.77,101.93,1917930,0
2014-03-24,101.98,102.74,100.65,101,1048450,0
2014-03-25,101.15,101.77,99.51,100.16,1393697,0
2014-03-26,100.81,101.19,99.234,99.244,1114362,0
2014-03-27,98.807,99.403,97.458,97.614,1247575,0
2014-03-28,98.358,100.52,98.171,99.234,1172086,0
2014-03-31,100.22,100.83,100.09,100.37,1741678,0
2014-04-01,100.85,102.18,100.73,102.01,1028888,0
2014-04-02,103.36,103.7,102.65,103.47,1784574,0
2014-04-03,103.49,104.42,102.27,103.29,1332875,0
2014-04-04,104.4,105.24,101.59,101.62,1899800,0
2014-04-07,101.4,101.62,97.925,98.122,1333612,0
2014-04-08,98.142,98.57,97.311,98.024,1668584,0
2014-04-09,98.638,99.7,97.886,99.65,1434615,0
2014-04-10,99.463,99.79,95.784,95.784,1896926,0
2014-04-11,94.665,94.825,92.758,92.796,2328374,0
2014-04-14,93.856,93.866,92.054,92.945,1414416,0
2014-04-15,93.182,94.393,92.257,94.269,2351189,0
2014-04-16,95.198,95.659,94.42,95.611,1110395,0
2014-04-17,95.889,97.195,95.832,96.693,1118490,0
2014-04-21,96.684,97.099,96.245,96.761,662543,0
2014-04-22,96.664,97.857,96.537,97.399,886826,0
2014-04-23,97.253,97.788,96.761,97.061,678590,0
2014-04-24,97.693,97.818,96.322,96.537,926342,0
2014-04-25,96.332,96.635,94.175,94.429,1471719,0
2014-04-28,94.844,95.436,92.729,94.411,1618587,0
2014-04-29,98.269,100.22,97.575,99.93,2198911,0
2014-04-30,99.64,102.08,98.936,101.78,2121133,0
2014-05-01,101.94,102.03,100.8,101.76,1342279,0
2014-05-02,101.78,103.18,101.78,102.46,1007220,0
2014-05-05,101.45,102.58,100.48,102.28,877098,0
2014-05-06,101.92,102,100.59,100.89,1262925,0
2014-05-07,101.2,102.4,100.19,102.29,1130956,0
2014-05-08,101.88,103.32,101.76,102.07,896803,0
2014-05-09,101.97,102.32,101.17,101.97,933952,0
2014-05-12,102.67,103.43,102.31,103.33,930274,0
2014-05-13,103.33,103.86,102.48,102.6,1048074,0
2014-05-14,102.83,102.83,101.14,101.29,731845,0
2014-05-15,100.85,101.04,98.279,99.224,1140057,0
2014-05-16,99.443,100.15,98.181,99.83,928596,0
2014-05-19,99.274,100.76,99.234,100.56,595440,0
2014-05-20,100.5,100.6,98.787,99.374,944322,0
2014-05-21,100.22,101.23,99.93,101,984580,0
2014-05-22,101,101.8,100.59,101.38,695560,0
2014-05-23,101.34,102.12,101.09,101.69,714677,0
2014-05-27,101.94,102.96,101.73,102.14,1008905,0
2014-05-28,101.85,102.68,101.44,101.92,996182,0
2014-05-29,102.87,103.51,102.29,103.42,1316708,0
2014-05-30,103,103.69,102.6,103.24,973722,0
2014-06-02,103.58,104.51,102.78,104.47,966481,0
2014-06-03,104.03,105.24,103.74,105.17,1119966,0
2014-06-04,105.2,105.54,104.34,105.51,1240765,0
2014-06-05,105.71,106.31,104.92,106.18,875163,0
2014-06-06,106.35,108.39,106.18,108.23,1101303,0
2014-06-09,107.9,108.77,107.51,107.98,663142,0
2014-06-10,107.4,108.05,106.84,107.86,781959,0
2014-06-11,106.85,107.31,106.68,107.04,540325,0
2014-06-12,107.06,107.17,105.84,106.2,614531,0
2014-06-13,106.4,106.92,106.02,106.41,700611,0
2014-06-16,106.15,106.58,105.58,106.13,522866,0
2014-06-17,105.64,107.75,105.2,107.18,1009390,0
2014-06-18,107.17,108.56,106.54,108.39,1203204,0
2014-06-19,108.54,108.76,107.51,108.01,953128,0
2014-06-20,108.27,109.43,108.11,109.22,1368722,0
2014-06-23,109.13,109.63,108.73,109.44,643813,0
2014-06-24,108.73,109.79,108.53,108.65,923888,0
2014-06-25,108.01,109.69,107.99,109.3,786166,0
2014-06-26,109.09,109.3,108.06,109.23,671514,0
2014-06-27,109.03,109.97,108.87,109.86,1008316,0
2014-06-30,109.8,110.32,109.47,110.03,976021,0
2014-07-01,110.2,111.86,110.16,111.41,1264359,0
2014-07-02,108.76,111.8,108.76,111.04,795911,0
2014-07-03,111.8,112.49,111.8,112.25,452450,0
2014-07-07,111.52,111.95,111.33,111.86,496826,0
2014-07-08,111.63,111.81,110.8,111.03,874794,0
2014-07-09,111.1,111.77,110.58,111.09,951721,0
2014-07-10,109.07,110.59,108.96,110.27,787369,0
2014-07-11,110.04,111.11,109.47,110.99,613464,0
2014-07-14,112.23,112.23,111.41,111.63,960087,0
2014-07-15,111.76,112.43,111.27,112.15,913427,0
2014-07-16,112.83,113.04,111.52,112.06,748068,0
2014-07-17,111.34,112.72,110.45,110.66,705068,0
2014-07-18,111.12,112.31,110.87,112.03,610593,0
2014-07-21,111.51,112.07,111.11,111.53,573490,0
2014-07-22,111.88,112.74,111.88,112.52,552171,0
2014-07-23,112.48,112.67,111.95,112.42,394714,0
2014-07-24,112.57,112.87,112.12,112.33,539497,0
2014-07-25,111.76,112.29,111.23,112.12,504103,0
2014-07-28,111.72,112,110.55,111.4,857497,0
2014-07-29,111.44,112.31,110.77,110.77,769511,0
2014-07-30,113.59,116.43,111.79,113.19,1328909,0
2014-07-31,112.02,112.37,109.59,109.66,1296968,0
2014-08-01,109.66,110.03,107.46,108.4,1377687,0
2014-08-04,108.39,109.57,107.84,109.16,885920,0
2014-08-05,108.46,108.89,107.17,107.63,850035,0
2014-08-06,107.01,108.89,107,107.7,837366,0
2014-08-07,108.39,108.83,106.89,107.33,1077639,0
2014-08-08,107.9,109.32,107.38,109.23,1029627,0
2014-08-11,108.95,110.66,108.68,109.52,1105380,0
2014-08-12,109.33,110.12,108.93,109.66,1096037,0
2014-08-13,110.31,110.73,110.09,110.51,756597,0
2014-08-14,110.59,111.29,110.49,110.91,719889,0
2014-08-15,111.11,111.45,109.79,110.75,986295,0
2014-08-18,111.42,112.19,111.34,112,967635,0
2014-08-19,112.18,112.66,112.08,112.33,946977,0
2014-08-20,112.3,113.42,111.95,113.27,941225,0
2014-08-21,113.13,113.99,112.92,113.77,786991,0
2014-08-22,113.43,114.29,113.37,113.51,787527,0
2014-08-25,114.4,115.29,113.93,115.27,663394,0
2014-08-26,115.17,116.42,114.69,116.17,786151,0
2014-08-27,116.55,116.71,115.64,116.08,749756,0
2014-08-28,115.13,115.6,114.85,115.36,561504,0
2014-08-29,115.88,116.28,115.28,115.87,575956,0
2014-09-02,116.5,118.1,116.5,117.7,1178121,0
2014-09-03,118.14,118.4,115.98,116.1,1114134,0
2014-09-04,116.34,117.1,115.38,115.74,755049,0
2014-09-05,115.47,116.52,114.64,116.46,774526,0
2014-09-08,116.03,116.85,115.93,116.38,915617,0
2014-09-09,115.92,116.18,114.72,114.9,935457,0
2014-09-10,115.55,116.17,115.06,115.73,746683,0
2014-09-11,114.9,115.41,114.77,115.06,972476,0
2014-09-12,115.14,115.72,114.55,115.01,738251,0
2014-09-15,114.84,114.84,113.78,114.01,1064416,0
2014-09-16,114.39,115.36,113.8,114.94,764158,0
2014-09-17,115.4,117.54,115.28,116.6,1034901,0
2014-09-18,117.35,118.12,117.18,117.54,773058,0
2014-09-19,118.06,118.28,115.93,116.69,1445852,0
2014-09-22,116.29,116.48,114.8,114.94,982345,0
2014-09-23,114.8,115.42,114.02,114.12,996753,0
2014-09-24,114.15,115.4,113.67,115.37,706183,0
2014-09-25,114.48,114.86,113.06,113.28,1199295,0
2014-09-26,113.84,114.72,113.36,114.39,999374,0
2014-09-29,112.81,114.26,112.58,113.85,716496,0
2014-09-30,113.79,114.8,113.23,113.68,921791,0
2014-10-01,113.06,113.29,109.95,110.24,1477802,0
2014-10-02,110.19,110.95,108.95,110.48,988759,0
2014-10-03,111.78,112.63,111.11,112.27,723107,0
2014-10-06,112.65,113.35,111.61,112.31,717337,0
2014-10-07,110.87,111.57,109.69,109.72,791641,0
2014-10-08,109.41,111.22,108.34,111.13,1114014,0
2014-10-09,110.77,110.78,107.83,107.84,1270620,0
2014-10-10,107.79,108.63,105.45,105.52,1427232,0
2014-10-13,105.63,106.31,102.91,103,1269162,0
2014-10-14,103.48,104.29,102.55,103.02,1041953,0
2014-10-15,100.78,101.31,97.109,100.75,2211066,0
2014-10-16,98.648,102.16,98.072,101.24,1750129,0
2014-10-17,102,103.83,102,103.46,1619174,0
2014-10-20,103.02,104.67,102.6,104.56,963965,0
2014-10-21,105.25,107.47,104.93,107.4,1217112,0
2014-10-22,107.4,107.5,105.59,105.72,929559,0
2014-10-23,107.46,108.16,106.81,107.34,1281402,0
2014-10-24,107.64,108.64,107.15,108.4,871886,0
2014-10-27,108.42,110.19,107.59,109.18,1792628,0
2014-10-28,109.51,111,109.47,110.83,1255418,0
2014-10-29,112.84,116.21,112.02,114.02,1520570,0
2014-10-30,113.77,115.05,113.48,114.36,1043265,0
2014-10-31,115.49,117.05,115.49,116.25,1093867,0
2014-11-03,116.6,117.38,116.12,116.49,698653,0
2014-11-04,116.52,117.93,116.23,117.92,1251581,0
2014-11-05,118.45,119.22,117.8,118.45,895916,0
2014-11-06,118.84,119.4,117.97,119.3,747713,0
2014-11-07,118.84,119.8,118.17,119.44,783896,0
2014-11-10,119.02,120.53,118.91,120.47,984448,0
2014-11-11,120.55,121.08,120.4,120.66,865519,0
2014-11-12,120.23,120.86,119.96,120.58,680325,0
2014-11-13,120.56,121.13,119.71,120.35,637350,0
2014-11-14,120.35,120.6,119.49,119.74,526094,0
2014-11-17,119.27,119.55,118.81,119.37,596167,0
2014-11-18,119.48,121.45,119.26,120.61,847448,0
2014-11-19,120.15,120.73,119.5,120.33,579345,0
2014-11-20,119.77,121.39,119.31,120.76,786234,0
2014-11-21,122.49,122.63,121.24,121.57,713593,0
2014-11-24,122.19,122.85,121.34,122.32,478180,0
2014-11-25,122.36,122.73,121.25,122.32,855435,0
2014-11-26,122.78,122.81,121.68,122.34,444707,0
2014-11-28,122.58,122.86,121.81,121.97,398085,0
2014-12-01,121.27,121.48,120.14,120.97,615582,0
2014-12-02,121.24,122.99,121.09,122.76,809133,0
2014-12-03,122.89,123.72,122.31,123.49,864930,0
2014-12-04,123,123.75,122.5,123.65,627467,0
2014-12-05,124.13,125.4,123.85,125.08,872888,0
2014-12-08,125.14,126.94,124.38,125.76,924758,0
2014-12-09,123.67,125.51,122.77,125.38,958189,0
2014-12-10,125.19,125.76,123.54,123.68,1370453,0
2014-12-11,124.53,125.63,123.66,123.93,939561,0
2014-12-12,122.31,122.84,118.18,118.21,1598761,0
2014-12-15,118.83,119.31,115.47,117.04,1613046,0
2014-12-16,115.62,118.06,114.77,115.55,1692517,0
2014-12-17,116.16,119.85,115.98,119.63,1206298,0
2014-12-18,121.17,124.43,120.14,124.33,1328326,0
2014-12-19,125,125.67,123.47,124.34,1389927,0
2014-12-22,124.34,124.83,124.08,124.74,587031,0
2014-12-23,125.22,127.11,125.22,126.57,699360,0
2014-12-24,126.44,127.09,125.62,125.64,320146,0
2014-12-26,126.05,126.37,125.13,125.2,368441,0
2014-12-29,124.93,126.22,124.67,125.23,436943,0
2014-12-30,124.8,124.8,124.13,124.22,576652,0
2014-12-31,124.81,124.81,122.3,122.4,600785,0
2015-01-02,123.07,123.54,121,122.26,672234,0
2015-01-05,121.05,121.51,117.74,118.34,1154580,0
2015-01-06,118.32,118.67,114.29,115.14,1412837,0
2015-01-07,116.38,117.58,115.52,117.18,1373417,0
2015-01-08,118.95,119.73,118.24,119.29,1816664,0
2015-01-09,119.69,119.96,117.79,118.18,911575,0
2015-01-12,118.02,118.18,116.08,116.97,981899,0
2015-01-13,118.59,120.26,116.91,117.82,1272406,0
2015-01-14,115.6,116.3,113.95,115.67,1296455,0
2015-01-15,115.82,116.29,113.59,113.71,960832,0
2015-01-16,113.86,115.45,112.44,115.37,1010421,0
2015-01-20,115.7,116.49,114.62,115.85,1102746,0
2015-01-21,115.85,117.39,114.63,116.93,1268094,0
2015-01-22,117.72,120.83,116.55,120.53,1281171,0
2015-01-23,120.53,120.8,119.36,119.84,1341555,0
2015-01-26,119.73,121.29,119.12,121.05,1164392,0
2015-01-27,119.44,120.43,118.44,119.41,775253,0
2015-01-28,120.31,120.31,116.88,116.98,1530748,0
2015-01-29,119.45,120.45,116.94,118.71,1769448,0
2015-01-30,117.66,118.3,115.48,115.64,1477941,0
2015-02-02,116.5,119.33,115.34,119.18,1268028,0
2015-02-03,120.14,122.78,119.76,122.66,1445827,0
2015-02-04,122.5,123.31,121.53,122.07,1376663,0
2015-02-05,122.07,123.72,121.53,123.15,985415,0
2015-02-06,124.16,126.85,124.16,125.31,1416164,0
2015-02-09,125.06,125.4,124.13,125.21,922285,0
2015-02-10,126.71,126.86,125.72,126.58,977953,0
2015-02-11,126.35,127.05,125.7,126.65,923597,0
2015-02-12,126.65,128,126.57,127.89,813121,0
2015-02-13,127.97,128.45,127.23,128.11,755504,0
2015-02-17,127.88,128.52,127.44,127.85,984242,0
2015-02-18,127.56,127.62,125.85,126.29,1017552,0
2015-02-19,125.97,126.86,125.86,126.28,950105,0
2015-02-20,125.87,126.69,124.83,126.61,1446331,0
2015-02-23,126.77,126.77,124.56,125.28,968097,0
2015-02-24,125.16,127.13,125.16,125.95,1118632,0
2015-02-25,125.58,126.28,125.29,125.81,615087,0
2015-02-26,125.89,126.47,125.31,125.83,591572,0
2015-02-27,125.82,126.44,124.19,124.24,964010,0
2015-03-02,123.96,126.37,123.96,125.42,966306,0
2015-03-03,125.42,125.67,124.23,124.99,885522,0
2015-03-04,124.37,124.76,123.78,124.23,981473,0
2015-03-05,124.57,125.14,124.2,124.93,696303,0
2015-03-06,124.66,127.44,123.38,123.62,1174240,0
2015-03-09,123.62,125.08,123.62,124.68,854541,0
2015-03-10,122.97,122.97,121.08,121.08,833349,0
2015-03-11,120.89,122.23,120.88,121.43,789030,0
2015-03-12,122.46,125.05,122.4,124.96,913811,0
2015-03-13,124.95,125,123.01,123.99,932850,0
2015-03-16,124.99,126.34,124.7,126.16,674682,0
2015-03-17,125.28,125.7,124.47,125.4,731157,0
2015-03-18,125.1,126.89,124.35,125.86,1186610,0
2015-03-19,125.62,125.83,123.38,123.97,1081837,0
2015-03-20,124.76,127.07,124.35,126.58,1457687,0
2015-03-23,127.02,127.36,125.51,125.51,830014,0
2015-03-24,125.07,125.74,123.73,123.73,914348,0
2015-03-25,123.62,123.88,121.31,121.31,1043973,0
2015-03-26,120.64,122.17,120.08,121.09,972006,0
2015-03-27,120.63,121.31,119.45,119.96,1079256,0
2015-03-30,120.92,122.26,120.92,121.8,1089151,0
2015-03-31,121.11,122.51,120.8,121.62,1047208,0
2015-04-01,121.54,122.05,120.46,121.26,879495,0
2015-04-02,121,121.95,120.54,121.04,1318492,0
2015-04-06,119.54,121.04,119.05,120.32,943392,0
2015-04-07,120.49,121.04,119.15,119.15,981149,0
2015-04-08,119.64,120.07,118.76,119.65,1444672,0
2015-04-09,119.63,120.34,115.16,116.45,2935466,0
2015-04-10,116.67,116.88,112.33,115.78,4368759,0
2015-04-13,115.77,118.83,115.36,117.72,2678290,0
2015-04-14,117.44,121.64,116.56,119.26,4034647,0
2015-04-15,120.82,122.21,119.15,119.84,3660998,0
2015-04-16,120.86,122.24,120.27,121.55,2507523,0
2015-04-17,120.62,121.15,119.5,120.09,1619795,0
2015-04-20,120.83,121.71,120.45,121.35,1208356,0
2015-04-21,121.57,121.77,120.67,121.15,1689264,0
2015-04-22,121.27,122.49,119.68,122.35,1737616,0
2015-04-23,118.31,119.02,116.46,118.22,4664687,0
2015-04-24,117.77,119.1,117.52,118.76,1638037,0
2015-04-27,119.12,119.64,117.55,117.78,1645074,0
2015-04-28,117.13,118.33,116.81,118.19,1454296,0
2015-04-29,117.66,119.38,117.63,118.51,1577736,0
2015-04-30,118.35,119.15,116.87,117.07,1519045,0
2015-05-01,117.85,118.4,116.21,117.19,1274433,0
2015-05-04,117.45,118.08,116.83,117.75,1082572,0
2015-05-05,117.48,118.22,116.27,116.45,1199100,0
2015-05-06,117.06,117.22,114.35,115.4,1743195,0
2015-05-07,115.05,116.82,114.95,116.4,1599030,0
2015-05-08,117.84,118.64,116.92,118.08,1571906,0
2015-05-11,117.92,118.69,117.14,117.2,1184119,0
2015-05-12,116.37,117.05,115.33,116.56,1044103,0
2015-05-13,116.48,118.58,116.4,118.22,1947039,0
2015-05-14,119.14,119.92,118.42,119.9,1023613,0
2015-05-15,119.97,120.03,118.78,119.61,1194006,0
2015-05-18,119.24,120.56,119.05,120.53,1170804,0
2015-05-19,120.85,121.29,120.07,120.53,943758,0
2015-05-20,120.39,120.68,119.61,120.04,1335894,0
2015-05-21,119.6,120.22,119.57,119.89,808638,0
2015-05-22,119.76,120.59,119.41,119.87,781460,0
2015-05-26,119.5,119.98,118.4,118.5,1537791,0
2015-05-27,118.68,119.11,118.32,118.57,1478703,0
2015-05-28,118.38,118.81,117.71,118.69,1178626,0
2015-05-29,118.39,118.82,116.41,116.43,1791695,0
2015-06-01,116.48,117.13,115.72,116.43,1341954,0
2015-06-02,116.43,118.79,116.27,117.83,1730345,0
2015-06-03,118.46,119.93,117.83,119.02,1509628,0
2015-06-04,116.37,118.52,116.37,117.12,1202953,0
2015-06-05,118.3,119,117.43,118.33,1591489,0
2015-06-08,118.64,119.14,117.83,117.88,1229061,0
2015-06-09,117.7,118.4,117.24,118.06,1144502,0
2015-06-10,118.94,121.59,118.94,121.35,1811010,0
2015-06-11,121.52,122.15,120.83,121.14,1215865,0
2015-06-12,120.68,120.81,119.62,119.93,880116,0
2015-06-15,118.58,119.98,118.2,119.53,986374,0
2015-06-16,118.84,120.21,118.84,120.05,658617,0
2015-06-17,120.46,120.86,119.59,119.94,1016979,0
2015-06-18,120.47,121.27,119.87,121.02,869738,0
2015-06-19,120.45,121.28,119.32,119.48,1367847,0
2015-06-22,120.88,121.24,120.05,120.89,1112746,0
2015-06-23,120.78,121.47,120.37,121.25,1472894,0
2015-06-24,120.29,121.19,119.81,119.97,1485019,0
2015-06-25,120.77,120.77,119.41,119.5,1347838,0
2015-06-26,120.46,120.49,119.39,120.01,2811026,0
2015-06-29,118.46,118.64,115.57,115.69,1684904,0
2015-06-30,116.79,117.51,115.97,116.75,1653400,0
2015-07-01,118.67,119.29,117.22,117.9,1102902,0
2015-07-02,117.74,118.29,116.44,117.04,1324509,0
2015-07-06,115.36,116.6,114.79,115.58,1543548,0
2015-07-07,115.54,115.86,113.23,115.73,1436222,0
2015-07-08,114.73,115.39,113.59,113.98,1762375,0
2015-07-09,115.77,116.72,114.45,115.02,1001354,0
2015-07-10,114,115.84,113.76,115.58,1711013,0
2015-07-13,116.87,117.37,116.37,117.23,767442,0
2015-07-14,116.84,117.72,116.22,117.44,964178,0
2015-07-15,117.81,118.5,117.01,117.69,1115273,0
2015-07-16,119.45,119.94,118.91,119.53,1294869,0
2015-07-17,119.17,119.54,118.56,119.29,1111035,0
2015-07-20,119.8,120.41,119.05,119.89,920458,0
2015-07-21,120.18,120.74,119,119.29,1413003,0
2015-07-22,119.16,119.54,118.38,118.5,1764301,0
2015-07-23,120.26,120.77,117.72,117.95,2011483,0
2015-07-24,117.92,118.37,115.34,115.93,1389997,0
2015-07-27,115.56,115.57,114.09,114.9,1218574,0
2015-07-28,116.15,117.14,115.16,117.06,2200775,0
2015-07-29,117.23,118.45,116.57,118.41,1540514,0
2015-07-30,118.3,119.08,117.85,118.91,1024691,0
2015-07-31,118.99,119,117.93,118.07,844915,0
2015-08-03,117.97,118.22,117.01,117.99,1139640,0
2015-08-04,118.11,118.71,117.15,117.57,763170,0
2015-08-05,118.54,119.61,117.24,117.6,884510,0
2015-08-06,117.66,117.94,115.65,116.23,892156,0
2015-08-07,116.22,116.78,114.79,115.6,620541,0
2015-08-10,116.78,117.88,116.67,117.57,892069,0
2015-08-11,116.39,116.6,115.44,115.96,1021649,0
2015-08-12,114.81,114.96,112.32,114.49,1782649,0
2015-08-13,114.46,115.27,113.84,114.27,1451194,0
2015-08-14,114.41,115.61,113.94,115.52,1426500,0
2015-08-17,115.18,116.71,114.3,116.63,947418,0
2015-08-18,116.36,116.82,114.75,115.05,1101755,0
2015-08-19,114.34,114.74,113.36,113.65,935176,0
2015-08-20,112.91,112.91,111.42,111.68,1531663,0
2015-08-21,110.19,111.06,107.77,107.89,2549545,0
2015-08-24,107.86,107.93,89.742,102.53,2705986,0
2015-08-25,106.6,106.97,100.79,100.79,2484722,0
2015-08-26,102.73,105.63,101.68,105.27,2476633,0
2015-08-27,106.84,108.4,105.59,108.01,1533046,0
2015-08-28,107.29,107.88,106.38,107.23,1201276,0
2015-08-31,106.88,108.02,105.68,105.85,1100264,0
2015-09-01,103.33,103.86,101.64,102.5,1978709,0
2015-09-02,103.61,104.74,101.72,102.95,1407128,0
2015-09-03,102.98,104.15,102.61,102.99,1637889,0
2015-09-04,102.48,103.79,101.22,101.95,1237039,0
2015-09-08,104.28,104.46,102.72,104.36,950609,0
2015-09-09,105.43,106.18,102.01,102.3,1000636,0
2015-09-10,102.02,103.92,101.72,102.95,1362248,0
2015-09-11,102.39,103.16,101.76,103.09,1184459,0
2015-09-14,103.26,103.28,101.98,102.33,681851,0
2015-09-15,102.39,103.68,101.89,103.19,1082594,0
2015-09-16,103.08,104.11,102.41,103.93,1022030,0
2015-09-17,103.61,105.53,102.62,102.91,1556442,0
2015-09-18,101.53,102.59,100.48,100.92,2082701,0
2015-09-21,101.85,102.99,101.59,102.2,867376,0
2015-09-22,100.47,101.26,99.433,101.01,1229588,0
2015-09-23,101.09,101.47,99.87,100.45,991216,0
2015-09-24,99.304,100.7,98.985,100.42,1273986,0
2015-09-25,101.56,102.12,100.84,101.52,905372,0
2015-09-28,100.54,101.93,97.177,97.517,2142970,0
2015-09-29,98.063,100.26,97.168,100.02,1755079,0
2015-09-30,101.14,102.69,100.61,102.53,1705691,0
2015-10-01,102.47,103.09,101.07,102.98,1351992,0
2015-10-02,99.413,102.15,98.259,102.02,1601487,0
2015-10-05,103.23,105.37,101.06,105.1,978580,0
2015-10-06,104.63,104.93,103.43,104.31,999786,0
2015-10-07,105.27,106.23,103.64,105.08,1231778,0
2015-10-08,104.7,105.51,104.18,105.27,1689405,0
2015-10-09,105.29,105.87,103.53,104.39,1254175,0
2015-10-12,104.19,104.44,102.77,103.18,1057160,0
2015-10-13,102.35,102.97,101.31,101.45,1195315,0
2015-10-14,101.56,102.07,100.69,101.06,1280254,0
2015-10-15,102.12,104,101.56,103.92,928470,0
2015-10-16,104.14,105.04,103.36,104.83,1046088,0
2015-10-19,104.16,104.73,103.86,104.53,1325650,0
2015-10-20,104.56,105.89,104.33,105.5,893690,0
2015-10-21,105.96,106.74,104.63,104.82,1280999,0
2015-10-22,103.53,108.61,101.47,107.18,1447152,0
2015-10-23,108.41,109.22,107.65,109.05,1059924,0
2015-10-26,108.86,109.63,108.03,108.51,828737,0
2015-10-27,107.75,107.96,106.15,106.18,1607873,0
2015-10-28,106.63,109.3,106.2,108.96,1850023,0
2015-10-29,108.96,109.65,108.29,109.05,905964,0
2015-10-30,108.99,109.62,108.36,109,1118248,0
2015-11-02,109.39,111.17,108.96,110.75,685312,0
2015-11-03,110.1,111.83,110.02,111.32,1140864,0
2015-11-04,111.45,111.75,109.38,109.51,1061131,0
2015-11-05,109.55,110.77,109.46,110.61,792625,0
2015-11-06,112.33,113.67,110.77,112.7,1457310,0
2015-11-09,112.79,113.22,110.36,110.93,745063,0
2015-11-10,110.42,111.11,109.34,110.13,750613,0
2015-11-11,110.92,110.92,109.41,109.67,692514,0
2015-11-12,108.76,108.9,107.49,107.49,778868,0
2015-11-13,107.31,108.03,105.97,106.3,1120260,0
2015-11-16,105.96,107.27,105.44,107.22,989672,0
2015-11-17,107.31,107.85,106.49,106.75,944273,0
2015-11-18,107.45,109.24,106.89,109.11,1153912,0
2015-11-19,109.2,109.43,108.31,108.65,769766,0
2015-11-20,108.63,109.24,107.98,108.19,865326,0
2015-11-23,108.35,108.8,107.3,107.37,913265,0
2015-11-24,106.76,106.95,105.21,106.41,1244603,0
2015-11-25,106.76,107.1,106.46,106.8,629550,0
2015-11-27,106.68,107.54,106.4,107.26,358746,0
2015-11-30,107.36,107.92,106.6,106.73,1266085,0
2015-12-01,107.39,108.46,107,108.31,944287,0
2015-12-02,108.22,108.94,106.58,106.78,1000651,0
2015-12-03,107.15,107.47,104.75,105.17,1069733,0
2015-12-04,105.41,108.84,105.18,108.62,1123856,0
2015-12-07,108.19,108.94,106.5,107.06,831569,0
2015-12-08,106.33,107.1,104.9,105.42,1286481,0
2015-12-09,104.5,105.69,102.31,102.85,831463,0
2015-12-10,102.81,104.14,102.45,102.81,1321641,0
2015-12-11,101.11,101.44,98.698,99.354,2151519,0
2015-12-14,99.443,100.77,97.409,99.175,2022946,0
2015-12-15,100.32,101.31,99.94,100.06,1403868,0
2015-12-16,101.09,102.03,98.866,101.63,1439108,0
2015-12-17,101.95,102.05,99.035,99.314,1010836,0
2015-12-18,98.5,98.638,96.993,97.409,2642331,0
2015-12-21,98.231,99.67,97.838,99.63,1093908,0
2015-12-22,100.26,101.8,94.573,101.28,1223991,0
2015-12-23,101.54,102.78,100.93,102.7,878873,0
2015-12-24,102.33,102.85,101.68,102,388585,0
2015-12-28,101.86,101.98,101.12,101.86,591718,0
2015-12-29,102.59,103.72,102.28,102.61,711871,0
2015-12-30,102.17,102.85,101.11,101.39,602936,0
2015-12-31,100.63,101.77,100.28,100.56,772752,0
2016-01-04,98.201,98.59,96.983,98.52,948405,0
2016-01-05,98.758,99.67,97.468,98.122,852125,0
2016-01-06,96.587,96.587,94.42,94.788,1839959,0
2016-01-07,92.606,93.943,91.463,91.784,1718798,0
2016-01-08,92.511,93.891,89.537,89.715,1620407,0
2016-01-11,90.754,90.887,88.921,90.394,1987963,0
2016-01-12,91.482,91.642,89.497,90.858,1091928,0
2016-01-13,91.037,91.149,87.171,87.322,2129586,0
2016-01-14,87.835,90.905,86.341,89.856,1624495,0
2016-01-15,88.599,88.76,86.001,87.721,1563862,0
2016-01-19,89.402,89.402,86.644,87.448,1154333,0
2016-01-20,85.811,87.511,84.101,86.567,1476256,0
2016-01-21,87.02,88.071,85.452,85.585,1541466,0
2016-01-22,87.079,88.458,87.011,88.116,1466453,0
2016-01-25,87.296,88.023,85.066,85.349,1594877,0
2016-01-26,85.991,87.835,85.475,87.276,2066660,0
2016-01-27,86.785,89.507,85.737,86.095,2428709,0
2016-01-28,85.802,87.816,76.919,82.135,5250461,0
2016-01-29,82.618,85.69,82.392,85.661,2315140,0
2016-02-01,84.329,85.321,82.684,82.958,1868442,0
2016-02-02,81.457,81.616,78.355,79.321,2483372,0
2016-02-03,80.217,80.804,76.721,80.151,2887829,0
2016-02-04,80.143,81.465,79.602,80.765,2068028,0
2016-02-05,80.594,81.248,77.951,78.233,1952870,0
2016-02-08,76.855,77.591,74.955,76.323,2432705,0
2016-02-09,74.897,76.06,74.464,74.813,2020121,0
2016-02-10,76.223,77.644,75.489,76.539,2185626,0
2016-02-11,73.439,74.461,72.426,72.686,2584430,0
2016-02-12,75.184,76.614,72.582,76.386,2327754,0
2016-02-16,77.786,79.36,76.833,79.024,2029800,0
2016-02-17,80.083,81.408,79.52,80.979,1946624,0
2016-02-18,81.007,81.465,79.692,80.322,2435734,0
2016-02-19,79.615,79.759,78.263,78.806,1921257,0
2016-02-22,80.341,81.188,80.027,80.569,2109819,0
2016-02-23,80.264,80.35,79.13,79.512,1782127,0
2016-02-24,78.292,79.854,76.614,79.512,1661659,0
2016-02-25,79.807,80.817,79.072,80.406,1410896,0
2016-02-26,81.408,83.233,81.007,82.427,1608919,0
2016-02-29,82.037,82.361,79.987,80.007,1811557,0
2016-03-01,81.083,84.018,81.017,83.875,1813922,0
2016-03-02,83.904,84.018,82.79,83.762,1290782,0
2016-03-03,83.981,85.696,83.39,85.333,1991674,0
2016-03-04,85.486,86.439,84.866,86.211,1649433,0
2016-03-07,85.049,85.687,84.58,85.544,1341928,0
2016-03-08,84.305,85.467,83.628,84.647,2000472,0
2016-03-09,85.392,85.392,83.646,84.495,1421067,0
2016-03-10,85.411,85.658,82.731,84.305,1381837,0
2016-03-11,85.81,88.327,85.735,88.249,1363918,0
2016-03-14,87.621,88.098,85.981,87.515,1411264,0
2016-03-15,86.419,86.488,84.647,85.868,1649328,0
2016-03-16,84.97,87.402,84.97,87.145,1283706,0
2016-03-17,86.764,89.698,86.764,88.993,1317836,0
2016-03-18,89.499,90.767,88.86,89.926,3707272,0
2016-03-21,89.449,90.085,88.621,89.718,1019156,0
2016-03-22,88.621,89.469,88.175,88.965,1224404,0
2016-03-23,89.088,89.622,88.05,88.403,1617292,0
2016-03-24,87.107,87.687,86.392,87.659,2047880,0
2016-03-28,87.677,89.166,87.149,89.003,1417425,0
2016-03-29,88.288,89.822,86.868,89.747,1410758,0
2016-03-30,90.537,92.005,90.423,91.082,2090965,0
2016-03-31,90.643,90.985,89.117,89.593,2055542,0
2016-04-01,89.299,90.49,88.145,90.223,1564945,0
2016-04-04,89.936,89.936,88.528,88.804,1555125,0
2016-04-05,87.324,88.135,86.612,87.594,1733850,0
2016-04-06,88.125,90.719,88.098,88.86,2874821,0
2016-04-07,87.745,88.423,85.878,86.764,1778245,0
2016-04-08,87.535,88.508,86.773,87.01,916026,0
2016-04-11,87.955,89.176,87.687,88.204,1153966,0
2016-04-12,88.278,89.842,87.859,89.747,1249446,0
2016-04-13,90.948,93.052,90.842,93.043,1351587,0
2016-04-14,92.718,93.52,91.843,92.577,1299746,0
2016-04-15,92.491,92.871,91.385,91.892,1013492,0
2016-04-18,91.49,92.425,91.048,92.044,996011,0
2016-04-19,92.405,92.51,91.481,92.291,1008229,0
2016-04-20,92.645,94.435,92.168,94.122,1263396,0
2016-04-21,94.445,95.198,93.663,94.187,916143,0
2016-04-22,94.55,95.679,94.34,95.227,1004967,0
2016-04-25,94.644,95.102,93.416,94.216,756634,0
2016-04-26,94.751,95.592,94.407,95.532,872039,0
2016-04-27,95.102,96.664,93.902,96.322,1158615,0
2016-04-28,95.601,96.255,93.168,93.52,1218917,0
2016-04-29,92.901,93.244,90.958,91.395,1664121,0
2016-05-02,91.577,93.339,90.643,93.225,1507248,0
2016-05-03,91.338,91.614,89.588,91.082,1473829,0
2016-05-04,90.157,91.267,89.308,90.329,1032457,0
2016-05-05,90.654,91.308,89.378,89.502,1587122,0
2016-05-06,88.695,89.703,88.281,89.578,1783827,0
2016-05-09,89.378,89.723,88.905,89.271,1147652,0
2016-05-10,89.992,91.731,89.867,91.471,1344761,0
2016-05-11,91.134,92.297,91.043,91.424,1271577,0
2016-05-12,92.095,92.902,90.597,91.586,1103747,0
2016-05-13,91.481,92.654,89.799,90.136,1403333,0
2016-05-16,90.097,91.424,89.789,90.836,1049702,0
2016-05-17,90.501,92.442,90.319,91.345,1074992,0
2016-05-18,90.933,93.777,90.539,93.69,1588304,0
2016-05-19,92.931,94.123,91.758,92.807,1333529,0
2016-05-20,93.431,94.372,93.286,93.823,919337,0
2016-05-23,93.547,94.069,93.104,93.709,753729,0
2016-05-24,94.575,95.991,94.208,95.842,993037,0
2016-05-25,96.226,98.024,96.072,97.371,1033256,0
2016-05-26,97.263,97.273,96.177,96.226,880569,0
2016-05-27,96.491,97.546,95.862,97.527,621212,0
2016-05-31,97.798,98.279,97.023,97.673,1169813,0
2016-06-01,96.674,98.698,96.043,98.318,1149143,0
2016-06-02,97.439,98.102,96.761,98.004,726959,0
2016-06-03,96.16,96.712,95.122,96.537,1072627,0
2016-06-06,96.664,98.46,96.537,98.004,736242,0
2016-06-07,98.122,98.398,97.487,97.751,625147,0
2016-06-08,97.537,98.48,96.8,97.449,719595,0
2016-06-09,96.983,97.013,96.015,96.703,832456,0
2016-06-10,95.418,95.745,94.872,95.631,1228014,0
2016-06-13,94.957,96.196,94.862,94.957,1348388,0
2016-06-14,94.526,95.265,91.898,92.402,2261709,0
2016-06-15,92.941,94.228,92.363,92.951,1092701,0
2016-06-16,91.893,92.546,90.896,92.47,1291027,0
2016-06-17,92.537,93.559,92.273,92.892,1382525,0
2016-06-20,93.527,95.699,93.527,94.42,1177415,0
2016-06-21,95.044,95.159,94.238,94.803,776689,0
2016-06-22,94.738,95.726,94.611,95.265,930069,0
2016-06-23,96.537,97.722,96.527,97.712,1085866,0
2016-06-24,90.904,92.748,87.705,87.725,3688097,0
2016-06-27,85.17,85.17,81.85,82.152,2463710,0
2016-06-28,83.642,83.978,81.577,82.325,3860827,0
2016-06-29,83.43,85.525,82.816,85.467,1798292,0
2016-06-30,85.535,86.312,84.173,86.312,2190361,0
2016-07-01,86.101,88.013,85.861,86.236,1285135,0
2016-07-05,85.323,85.573,82.835,83.43,1568894,0
2016-07-06,82.758,83.997,81.587,83.891,1008066,0
2016-07-07,84.055,85.347,83.815,84.612,1197845,0
2016-07-08,86.303,87.665,86.245,87.264,1039683,0
2016-07-11,88.117,88.83,87.359,88.051,979598,0
2016-07-12,89.387,90.99,89.214,90.896,1116638,0
2016-07-13,90.798,91.009,89.517,90.156,1132058,0
2016-07-14,92.422,92.585,91.078,91.99,1120899,0
2016-07-15,92.855,93.162,91.921,92.452,955463,0
2016-07-18,92.373,93.201,92.211,92.999,933161,0
2016-07-19,92.317,93.037,92.105,92.585,869058,0
2016-07-20,93.009,93.009,91.701,92.7,798291,0
2016-07-21,92.7,93.248,92.337,92.462,591527,0
2016-07-22,92.691,93.335,92.258,93.257,652085,0
2016-07-25,92.654,93.162,92.182,92.508,1224708,0
2016-07-26,92.192,93.019,92.124,92.798,1468395,0
2016-07-27,92.076,93.488,91.068,91.807,1418848,0
2016-07-28,91.424,92.143,90.424,91.788,963261,0
2016-07-29,91.288,92.327,91.134,92.067,924351,0
2016-08-01,92.268,92.499,90.761,91.098,971348,0
2016-08-02,91.018,91.692,88.925,89.338,1139080,0
2016-08-03,89.541,91.298,89.541,91.078,943621,0
2016-08-04,91.118,91.367,90.332,90.961,784124,0
2016-08-05,92.191,93.633,91.788,93.459,1340637,0
2016-08-08,93.478,94.398,93.13,93.739,587035,0
2016-08-09,93.739,94.033,93.181,93.208,524061,0
2016-08-10,93.179,93.779,92.481,92.685,764064,0
2016-08-11,92.81,93.532,92.347,93.081,455881,0
2016-08-12,92.21,92.877,91.417,92.568,461778,0
2016-08-15,92.877,94.039,92.656,93.779,451307,0
2016-08-16,93.557,93.933,92.985,93.478,560897,0
2016-08-17,93.537,94.544,93.449,94.137,788061,0
2016-08-18,94.059,94.644,93.779,94.088,797409,0
2016-08-19,93.643,94.166,93.081,93.933,549029,0
2016-08-22,93.779,93.953,93.198,93.739,473561,0
2016-08-23,94.214,94.848,94.176,94.564,642974,0
2016-08-24,94.64,94.843,94.262,94.437,657279,0
2016-08-25,94.224,94.466,93.721,94.331,703361,0
2016-08-26,94.767,95.929,94.64,95.222,880331,0
2016-08-29,95.222,96.317,94.794,95.889,600919,0
2016-08-30,95.861,97.555,95.861,97.468,801179,0
2016-08-31,97.477,98.024,96.567,97.876,1607153,0
2016-09-01,98.269,98.49,96.188,96.721,1097492,0
2016-09-02,97.177,98.231,96.703,97.905,673662,0
2016-09-06,97.654,97.808,96.557,97.468,805634,0
2016-09-07,96.983,97.693,96.721,97.565,608654,0
2016-09-08,97.399,97.925,97.38,97.555,665555,0
2016-09-09,97.061,97.614,96.248,96.258,764158,0
2016-09-12,95.454,98.58,95.182,98.299,1105320,0
2016-09-13,96.79,97.263,95.647,96.093,875021,0
2016-09-14,96.034,96.829,95.434,96.063,950236,0
2016-09-15,95.687,98.241,95.687,97.722,916272,0
2016-09-16,96.771,96.829,95.265,96.162,2030337,0
2016-09-19,96.664,98.072,96.472,96.79,721956,0
2016-09-20,97.119,97.555,96.198,96.218,693571,0
2016-09-21,96.935,97.896,96.607,97.664,634273,0
2016-09-22,98.279,98.388,97.419,97.693,741687,0
2016-09-23,96.993,98.004,96.373,96.481,917208,0
2016-09-26,95.028,95.87,94.301,94.758,1037514,0
2016-09-27,94.331,95.367,93.682,95.251,959802,0
2016-09-28,95.909,96.391,95.182,96.006,914629,0
2016-09-29,95.753,96.268,93.648,94.331,798275,0
2016-09-30,95.569,97.158,95.144,96.607,989586,0
2016-10-03,95.996,98.368,95.996,97.634,969074,0
2016-10-04,98.004,98.728,97.605,97.828,950741,0
2016-10-05,98.53,100.35,97.995,99.92,950837,0
2016-10-06,99.82,100.18,98.955,99.55,596778,0
2016-10-07,99.463,99.463,97.429,97.955,932988,0
2016-10-10,98.936,99.205,98.241,98.398,585755,0
2016-10-11,98.142,98.599,95.987,96.527,717618,0
2016-10-12,96.751,97.722,96.462,96.916,560628,0
2016-10-13,95.569,95.773,93.799,95.569,729331,0
2016-10-14,95.87,96.8,94.002,94.002,1276611,0
2016-10-17,94.002,94.456,93.213,93.343,951968,0
2016-10-18,94.514,94.785,93.846,94.049,791399,0
2016-10-19,94.659,95.396,94.345,94.978,722939,0
2016-10-20,94.863,95.763,94.554,94.748,752329,0
2016-10-21,93.662,94.733,93.662,94.476,723011,0
2016-10-24,95.172,96.297,94.767,94.873,932073,0
2016-10-25,94.913,95.222,93.914,94.146,968423,0
2016-10-26,93.353,93.353,87.253,87.273,2799277,0
2016-10-27,87.572,88.313,86.652,88.008,2570341,0
2016-10-28,88.075,88.133,86.188,86.4,1471679,0
2016-10-31,86.545,86.864,84.919,85.586,1715708,0
2016-11-01,86.148,86.512,84.206,84.919,1325243,0
2016-11-02,84.522,84.849,83.514,84.008,1035516,0
2016-11-03,84.594,86.636,84.546,85.513,2022239,0
2016-11-04,85.659,87.036,85.19,85.729,1290495,0
2016-11-07,87.818,89.156,87.467,89.077,1201035,0
2016-11-08,88.716,89.215,87.524,88.619,731654,0
2016-11-09,89.585,99.74,89.332,99.63,3762419,0
2016-11-10,102.07,109.27,101.52,107.33,4288503,0
2016-11-11,106.77,108.46,106.28,108.28,1883667,0
2016-11-14,109.98,112.6,109.72,111.61,2061042,0
2016-11-15,110.5,111.64,108.85,111.57,1843887,0
2016-11-16,110.59,111.6,110.36,111.35,1113720,0
2016-11-17,111.72,112.81,110.46,110.94,1403359,0
2016-11-18,110.9,112.08,110.41,110.51,1113396,0
2016-11-21,111.44,111.89,110.61,111.59,845956,0
2016-11-22,111.76,112.56,110.23,111.14,983570,0
2016-11-23,111.36,111.97,110.19,111.04,850990,0
2016-11-25,111.59,111.86,110.84,111.8,346090,0
2016-11-28,110.35,111.41,109.39,109.89,1053914,0
2016-11-29,110.24,111.19,109.35,109.45,1103024,0
2016-11-30,110.66,112,110.44,111.56,1460173,0
2016-12-01,112.74,114,111.94,112.36,1254974,0
2016-12-02,112.22,112.28,110.32,110.82,881393,0
2016-12-05,111.34,112.5,110.71,111.96,1149468,0
2016-12-06,113.04,113.04,111.39,112.52,1849212,0
2016-12-07,112.15,114.34,112.06,114.04,1205157,0
2016-12-08,114.71,116.54,114.07,116.14,1118950,0
2016-12-09,116.18,116.18,114.2,115.81,1054293,0
2016-12-12,115.43,115.57,112.5,112.67,965759,0
2016-12-13,113.24,114.13,111.15,112.21,987019,0
2016-12-14,111.47,113.02,109.85,110.3,1988993,0
2016-12-15,110.66,112.85,109.9,111.74,1390455,0
2016-12-16,112.02,112.21,108.9,109.13,2145829,0
2016-12-19,109.05,109.3,107.49,108.81,1546935,0
2016-12-20,110.03,111.08,110.03,110.83,865168,0
2016-12-21,110.71,110.83,109.51,110.28,641397,0
2016-12-22,110.13,110.16,108.78,109.16,681684,0
2016-12-23,109.45,109.61,108.28,109.32,459394,0
2016-12-27,109.68,110.17,109.24,109.72,346333,0
2016-12-28,110,110.7,108.22,108.25,588474,0
2016-12-29,108.32,109.09,106.66,107.36,686185,0
2016-12-30,108.05,109,107.67,108.37,817164,0
2017-01-03,110.5,110.57,107.99,109.24,1054400,0
2017-01-04,110.05,113.1,109.37,112.52,1560060,0
2017-01-05,111.61,112.8,109.93,111.09,1527412,0
2017-01-06,111.96,113.6,111.37,112.97,1498683,0
2017-01-09,113.43,114.17,112.46,112.52,1017557,0
2017-01-10,112.67,113.46,111.76,112.06,912462,0
2017-01-11,111.8,112.41,110.59,112.38,1080484,0
2017-01-12,111.75,112.75,110.27,112.41,958610,0
2017-01-13,113.06,114.44,112.31,112.58,506870,0
2017-01-17,111.33,111.65,108.72,108.95,776280,0
2017-01-18,109.67,110.87,108.18,110.76,1103947,0
2017-01-19,110.86,111.46,109.24,110.35,914274,0
2017-01-20,111.01,111.3,109.74,110.42,1208113,0
2017-01-23,110.02,111.31,109.47,110.23,694759,0
2017-01-24,110.72,112.64,109.82,111.65,706118,0
2017-01-25,113.2,114.5,112.11,114.23,1164375,0
2017-01-26,114.75,114.83,111.86,112.21,1346088,0
2017-01-27,112.81,112.94,110.55,110.75,1033775,0
2017-01-30,110.02,110.57,108.67,110.43,829677,0
2017-01-31,109.41,110.55,108.39,109.66,1187118,0
2017-02-01,110.97,112.54,109.79,110.45,1059757,0
2017-02-02,113.48,120.42,113.48,115.16,3608767,0
2017-02-03,118.12,119.02,117.42,118.43,1988675,0
2017-02-06,118.19,120.84,118.14,120.5,2138231,0
2017-02-07,120.94,121.12,119.87,120.31,1304917,0
2017-02-08,119.25,119.25,118.06,118.75,1147527,0
2017-02-09,119.26,121.89,118.76,121.6,1196948,0
2017-02-10,121.92,122.7,120.59,122.18,1140667,0
2017-02-13,122.85,124.69,122.81,123.99,1062516,0
2017-02-14,123.42,126.16,123.41,125.62,1342380,0
2017-02-15,125.85,126.97,125.23,126.65,829838,0
2017-02-16,126.37,127.05,125.71,126.94,1044582,0
2017-02-17,125.68,126.84,125.15,126.77,1065008,0
2017-02-21,127.38,128.97,126.99,128.52,1277985,0
2017-02-22,127.3,129.07,127.24,128.43,1020657,0
2017-02-23,128.86,129.11,126.99,128.23,696689,0
2017-02-24,126.57,127.86,125.84,127.59,993745,0
2017-02-27,127.52,129.1,127.42,128.86,652961,0
2017-02-28,127.94,129.28,127.74,129.23,1481173,0
2017-03-01,132.24,132.87,131.6,131.97,1639246,0
2017-03-02,132.67,132.79,129.24,129.33,1446577,0
2017-03-03,129.45,131.18,128.9,130.77,1149592,0
2017-03-06,130.16,130.77,129.21,130.15,940924,0
2017-03-07,130.11,130.54,129.41,129.9,824147,0
2017-03-08,131.36,131.65,130.16,130.28,659974,0
2017-03-09,130.79,131.57,130.24,130.44,894732,0
2017-03-10,131.26,131.26,128.83,129.83,1302892,0
2017-03-13,130.22,130.62,129.46,130.31,840529,0
2017-03-14,129.6,130.24,127.98,130.13,844510,0
2017-03-15,130.93,132.55,130.39,131.37,854510,0
2017-03-16,131.82,132.64,131.42,132.28,1040847,0
2017-03-17,132.37,132.4,129.03,129.44,2070116,0
2017-03-20,128.79,129.24,127.42,128.24,1026925,0
2017-03-21,129.03,129.03,123.47,123.71,1534370,0
2017-03-22,122.85,123.88,120.22,123.05,1543049,0
2017-03-23,122.54,124.99,122.25,123.5,879992,0
2017-03-24,123.92,124.62,122.49,123.1,998967,0
2017-03-27,120.42,123.19,119.2,123.12,1312566,0
2017-03-28,122.57,127.22,122.57,126.14,1245610,0
2017-03-29,125.39,126.15,124.64,125.21,757322,0
2017-03-30,125.06,127.63,124.72,127.44,708708,0
2017-03-31,126.74,128.58,126.63,127.46,1172450,0
2017-04-03,127.7,128.03,125.5,127.35,1000071,0
2017-04-04,126.54,127.58,126.48,126.68,756816,0
2017-04-05,127.76,129.36,125.63,125.82,1034801,0
2017-04-06,125.55,127.75,124.74,127.48,690777,0
2017-04-07,126.31,128.19,125.87,127.08,822472,0
2017-04-10,127,128.2,126.39,127.15,586622,0
2017-04-11,126.28,127.25,125.27,127.08,1021311,0
2017-04-12,126.78,126.84,124.8,125.35,923923,0
2017-04-13,124.53,126.55,124.02,124.06,910621,0
2017-04-17,124.28,125.66,123.88,125.56,1138943,0
2017-04-18,124.34,125.04,123.66,124.43,1243838,0
2017-04-19,125.8,126.26,124.23,124.71,1259599,0
2017-04-20,125.68,127.5,124.67,127.35,1384648,0
2017-04-21,127.55,128.18,125.84,126.22,953588,0
2017-04-24,129.92,130.6,128.87,129.59,1457285,0
2017-04-25,129.58,129.92,125.97,128.63,2101870,0
2017-04-26,128.37,129,126.74,126.78,1326959,0
2017-04-27,126.37,127.32,125.05,126.24,1337492,0
2017-04-28,126.19,127.16,125.58,125.66,1240400,0
2017-05-01,126.7,127.24,125.52,126.59,1108975,0
2017-05-02,127.39,127.46,126.22,126.89,841719,0
2017-05-03,126.08,127.11,126,126.8,640483,0
2017-05-04,127.66,127.98,126.17,126.71,838651,0
2017-05-05,126.97,127.49,126.02,127.43,763781,0
2017-05-08,127.41,127.68,126.56,126.99,635961,0
2017-05-09,127.08,128.46,126.85,127.51,691434,0
2017-05-10,127.21,127.76,126.37,127.69,510499,0
2017-05-11,126.95,127.55,125.14,126.2,794943,0
2017-05-12,125.47,126.09,124.19,124.76,808201,0
2017-05-15,125.37,127.39,125.17,127.38,880762,0
2017-05-16,127.34,128.71,127.16,128.51,973643,0
2017-05-17,126.05,126.8,121.47,122.01,1907050,0
2017-05-18,121.92,124.27,121.68,123.07,2253991,0
2017-05-19,123.55,125.41,123.28,124.46,1588922,0
2017-05-22,125.18,125.55,123.51,123.76,788736,0
2017-05-23,122.43,123.27,120.25,121.65,1902088,0
2017-05-24,121.67,122.29,119.75,120.49,1411342,0
2017-05-25,121.04,121.7,120.53,121.28,976018,0
2017-05-26,120.96,121.67,120.68,120.97,650680,0
2017-05-30,120.57,121.15,119.79,119.79,904011,0
2017-05-31,119.77,120.02,117.55,119.48,2351692,0
2017-06-01,120.34,121.89,119.78,121.8,1717675,0
2017-06-02,120.78,121.94,119.49,121.34,1577137,0
2017-06-05,121.26,122.54,120.77,120.88,707338,0
2017-06-06,119.75,120.56,118.8,119.61,709081,0
2017-06-07,120.28,121.28,119.9,120.62,841827,0
2017-06-08,120.52,123.46,120.47,121.93,773342,0
2017-06-09,122.79,125.2,122.45,125.12,748609,0
2017-06-12,124.94,126.8,124.94,126.05,1088600,0
2017-06-13,126.65,126.97,125.43,125.87,861268,0
2017-06-14,124.6,126.49,123.88,126.44,984541,0
2017-06-15,125.63,128.36,125.6,128.2,1120232,0
2017-06-16,128.52,128.99,127.78,128.94,1352672,0
2017-06-19,129.58,131.58,129.07,130.69,1144585,0
2017-06-20,130.03,130.67,129.25,129.26,555332,0
2017-06-21,129.3,129.4,126.63,126.85,888676,0
2017-06-22,126.66,126.67,124.88,124.98,1203452,0
2017-06-23,125.78,125.78,123.93,124.18,2763919,0
2017-06-26,124.59,125.87,123.72,124.82,889716,0
2017-06-27,125.43,126.07,124.35,124.42,967203,0
2017-06-28,125.64,127.89,125.61,127.02,915987,0
2017-06-29,129.06,129.85,125.84,126.63,910845,0
2017-06-30,127.26,127.66,125.76,125.91,842589,0
2017-07-03,127.15,130.06,126.66,128.73,545343,0
2017-07-05,128.98,130.24,127.85,129.71,905761,0
2017-07-06,129.53,130.02,127.48,127.75,806130,0
2017-07-07,127.87,130.27,127.57,129.89,627298,0
2017-07-10,129.72,132.05,129.12,131.41,704598,0
2017-07-11,131.7,131.78,129.15,130.01,792808,0
2017-07-12,130.2,132.18,130.15,131.86,1003028,0
2017-07-13,132.26,133.02,131.61,132.73,677151,0
2017-07-14,131.02,134,130.97,133.28,814164,0
2017-07-17,133.09,134.16,132.85,133.26,723591,0
2017-07-18,132.39,133.16,131.58,133.11,1292361,0
2017-07-19,133.45,135.15,133.23,134.56,1154433,0
2017-07-20,134.83,135.88,134.32,135.31,756721,0
2017-07-21,135.18,135.9,134.6,134.86,849746,0
2017-07-24,134.76,136.2,134.65,136.07,705298,0
2017-07-25,137.92,138.39,136.65,137.34,1072401,0
2017-07-26,140.97,144.3,138.48,143.08,2682529,0
2017-07-27,143.64,143.64,140.63,140.96,1229373,0
2017-07-28,140.92,143.38,139.7,142.89,1253955,0
2017-07-31,143.17,143.79,142.02,143.31,1382001,0
2017-08-01,143.99,144.65,143.1,144.34,1202630,0
2017-08-02,144.19,145.59,143.52,143.94,1484013,0
2017-08-03,143.97,146.27,143.97,145.49,924779,0
2017-08-04,147.28,147.98,146.6,147.08,927939,0
2017-08-07,146.96,147.74,146.5,146.53,1240951,0
2017-08-08,146.24,149.21,145.94,148.03,948172,0
2017-08-09,146.83,147.36,145.67,147.19,969716,0
2017-08-10,146.14,146.67,142.76,143.05,1434570,0
2017-08-11,143.66,144.35,142.3,142.62,1014819,0
2017-08-14,144.59,145.57,144.09,144.39,727670,0
2017-08-15,145.51,146.26,143.68,144.15,734014,0
2017-08-16,144.98,145.57,142.36,142.62,815100,0
2017-08-17,142.14,142.62,137.82,138.02,1566134,0
2017-08-18,137.91,138.97,137.09,138.08,1803131,0
2017-08-21,138.03,138.03,136.26,136.75,795116,0
2017-08-22,137.42,138.52,137.27,138.07,763247,0
2017-08-23,136.95,139.22,136.02,137.79,1390884,0
2017-08-24,138.38,139.11,137.6,137.68,1072048,0
2017-08-25,138.52,138.87,137.39,137.89,1739451,0
2017-08-28,138.35,138.71,136.22,137.04,1652905,0
2017-08-29,135.41,137.36,134.15,136.67,1516248,0
2017-08-30,136.72,137.34,136.34,136.49,767923,0
2017-08-31,137.23,138.05,136.72,137.79,868341,0
2017-09-01,138,139.52,137.99,139.1,710433,0
2017-09-05,137.89,138.79,134.61,134.97,950255,0
2017-09-06,135.73,135.74,133.68,134.4,984719,0
2017-09-07,134.5,134.59,130.52,131.48,1051965,0
2017-09-08,131.48,132.83,130.92,132.08,845790,0
2017-09-11,134.23,136.02,133.54,135.83,1094658,0
2017-09-12,136.85,137.4,135.54,136.93,842194,0
2017-09-13,136.36,137.37,136.03,136.95,743953,0
2017-09-14,136.89,138.56,136.89,138.29,1287461,0
2017-09-15,138.25,139.64,138.17,139.14,1797878,0
2017-09-18,139.53,140.29,138.4,140.13,1512226,0
2017-09-19,140.41,141.08,139.69,140.5,1776300,0
2017-09-20,140.91,141.82,138.63,140.76,780120,0
2017-09-21,140.91,141.87,140.24,141.39,723957,0
2017-09-22,140.83,142.91,140.83,142.18,528870,0
2017-09-25,141.59,142.69,141.36,142.41,725235,0
2017-09-26,142.79,143.97,142.47,143.6,1002388,0
2017-09-27,145.48,147.73,145.26,147.15,927109,0
2017-09-28,147.01,147.69,145.96,146.99,683095,0
2017-09-29,146.99,148.42,146.99,147.74,670794,0
2017-10-02,147.51,148.64,147.03,147.9,840764,0
2017-10-03,148.45,149.47,147.67,148.68,540835,0
2017-10-04,148.98,150.25,148.34,149.1,757821,0
2017-10-05,149.31,150.73,148.91,149.77,1027636,0
2017-10-06,149.91,151.19,148.74,150.21,556364,0
2017-10-09,150.34,150.62,149.33,149.85,672025,0
2017-10-10,150.12,150.86,149.82,150.47,857471,0
2017-10-11,150.61,151.08,149.69,151.05,521291,0
2017-10-12,151.21,152.49,150.99,151.79,745377,0
2017-10-13,151.76,152.96,151.28,152.12,739914,0
2017-10-16,152.76,153.19,152.21,152.6,580039,0
2017-10-17,152.75,152.75,151.38,151.56,589312,0
2017-10-18,151.77,152.67,151.61,151.95,507665,0
2017-10-19,150.64,151.92,149.68,151.66,589658,0
2017-10-20,152.91,153.51,152.22,153.32,798333,0
2017-10-23,153.49,153.95,153.1,153.38,750035,0
2017-10-24,154.18,154.46,152.71,153.17,1463717,0
2017-10-25,155.34,158.75,153.44,156.25,1426095,0
2017-10-26,157.25,162.2,156.73,161.96,1522406,0
2017-10-27,161.51,161.73,159.35,159.79,729450,0
2017-10-30,159.5,159.94,157.13,157.48,891772,0
2017-10-31,157.55,158.04,155.73,155.73,627787,0
2017-11-01,156.9,157.8,155.92,156.57,570498,0
2017-11-02,156.84,159.75,156.84,159.73,1231977,0
2017-11-03,159.55,160.69,159.11,159.59,755423,0
2017-11-06,159.28,161.27,159.28,160.65,595955,0
2017-11-07,160.75,161.29,158.79,159.23,675682,0
2017-11-08,158.92,160.1,158.38,159.99,511899,0
2017-11-09,159.05,160.245,159.05,159.05,662863,0
2017-11-10,158.93,159.65,157.09,157.22,580089,0
