Date,Open,High,Low,Close,Volume,OpenInt
2006-11-15,59.621,59.621,59.621,59.621,0,0
2006-11-16,59.621,62.721,59.223,62.482,9088622,0
2006-11-17,62.482,63.198,60.614,62.244,1170351,0
2006-11-20,62.204,64.47,61.807,63.993,1116335,0
2006-11-21,63.993,64.43,62.005,62.045,579088,0
2006-11-22,62.522,62.999,61.21,61.25,450901,0
2006-11-24,60.813,60.813,60.018,60.575,139784,0
2006-11-27,59.819,60.018,57.832,58.627,846376,0
2006-11-28,59.223,59.66,58.229,59.621,454324,0
2006-11-29,59.621,60.336,59.223,60.296,273379,0
2006-11-30,60.257,63.993,60.217,63.595,671419,0
2006-12-01,62.999,63.397,61.21,63.238,199460,0
2006-12-04,62.602,62.721,61.409,62.244,402041,0
2006-12-05,62.204,62.761,61.886,62.085,149419,0
2006-12-06,61.608,61.886,60.813,61.846,482326,0
2006-12-07,61.807,62.403,61.767,62.005,217876,0
2006-12-08,62.562,63.397,62.005,63.317,226858,0
2006-12-11,63.317,64.39,63.039,64.112,541425,0
2006-12-12,63.794,64.192,63.238,64.192,54596,0
2006-12-13,63.993,64.35,62.562,63.834,135282,0
2006-12-14,62.641,65.344,62.641,64.788,255038,0
2006-12-15,64.39,66.775,64.152,66.735,1510553,0
2006-12-18,66.338,67.53,65.543,66.855,400456,0
2006-12-19,65.622,66.378,64.827,64.907,381413,0
2006-12-20,64.907,67.769,64.788,66.974,541323,0
2006-12-21,67.173,69.438,66.974,68.802,247916,0
2006-12-22,68.802,68.921,65.98,67.769,278711,0
2006-12-26,68.365,68.524,67.093,67.093,126451,0
2006-12-27,67.371,67.967,66.934,67.57,164137,0
2006-12-28,68.166,68.405,67.093,67.57,84912,0
2006-12-29,67.967,69.478,67.888,69.12,127681,0
2007-01-03,69.12,70.273,67.57,68.683,511332,0
2007-01-04,69.359,69.796,67.57,68.564,169597,0
2007-01-05,68.961,69.319,67.967,69.319,90750,0
2007-01-08,68.365,69.478,66.855,68.842,173824,0
2007-01-09,68.087,68.206,66.616,67.61,194328,0
2007-01-10,66.815,67.967,65.901,67.888,872642,0
2007-01-11,67.769,68.524,66.338,66.338,938786,0
2007-01-12,65.344,68.365,65.185,68.007,144414,0
2007-01-16,69.239,69.557,67.371,68.603,82244,0
2007-01-17,68.961,69.518,67.808,69.001,74372,0
2007-01-18,69.478,70.074,68.603,69.08,145116,0
2007-01-19,69.2,69.359,68.047,68.842,86018,0
2007-01-22,69.995,73.532,68.444,72.3,468763,0
2007-01-23,70.511,75.678,70.511,74.605,270763,0
2007-01-24,74.327,77.109,73.93,76.831,645961,0
2007-01-25,79.097,79.295,75.519,75.877,954561,0
2007-01-26,75.519,76.513,74.446,75.082,79225,0
2007-01-29,75.281,77.109,74.009,75.201,146075,0
2007-01-30,74.724,75.519,73.373,74.605,635545,0
2007-01-31,73.81,74.724,72.538,74.009,178806,0
2007-02-01,74.327,77.109,74.327,75.321,113340,0
2007-02-02,75.44,75.917,75.122,75.122,79451,0
2007-02-05,75.519,77.308,74.367,77.229,163910,0
2007-02-06,76.434,79.136,76.434,78.341,531586,0
2007-02-07,77.547,79.693,77.547,79.335,127908,0
2007-02-08,79.415,81.442,78.659,81.005,151181,0
2007-02-09,81.005,83.27,80.687,82.276,183108,0
2007-02-12,82.276,82.396,80.647,80.687,301532,0
2007-02-13,81.481,81.919,80.607,80.925,91569,0
2007-02-14,81.084,84.741,80.607,84.343,178549,0
2007-02-15,83.747,86.649,82.475,85.933,142678,0
2007-02-16,85.138,87.642,84.939,87.046,147758,0
2007-02-20,87.245,88.556,85.734,88.437,95354,0
2007-02-21,87.444,87.444,85.854,86.41,70016,0
2007-02-22,86.45,87.642,86.211,86.251,33787,0
2007-02-23,87.245,87.245,85.059,85.695,71854,0
2007-02-26,85.695,86.45,83.35,84.9,158185,0
2007-02-27,84.9,85.138,81.521,84.502,125368,0
2007-02-28,84.502,85.297,82.555,84.502,203287,0
2007-03-01,81.084,83.469,80.846,81.402,241931,0
2007-03-02,85.456,87.364,83.866,83.906,150022,0
2007-03-05,83.071,85.854,82.833,83.469,172239,0
2007-03-06,83.866,84.741,83.469,84.383,94373,0
2007-03-07,83.827,84.582,82.634,83.111,105695,0
2007-03-08,84.224,84.542,82.356,83.469,359623,0
2007-03-09,83.469,83.986,82.237,83.071,350818,0
2007-03-12,83.707,84.463,83.27,83.946,269352,0
2007-03-13,84.661,88.835,84.621,84.701,226885,0
2007-03-14,84.741,88.318,84.264,87.881,174152,0
2007-03-15,87.444,87.642,86.211,87.006,257427,0
2007-03-16,87.006,87.642,86.49,87.563,143633,0
2007-03-19,87.404,89.272,85.456,86.569,198532,0
2007-03-20,86.172,87.762,86.172,86.49,121292,0
2007-03-21,86.847,89.63,85.655,89.312,163812,0
2007-03-22,88.914,91.021,87.126,90.862,104913,0
2007-03-23,90.425,90.782,89.192,90.544,59676,0
2007-03-26,91.061,91.418,89.828,90.544,150981,0
2007-03-27,90.544,95.194,89.948,92.809,205800,0
2007-03-28,94.717,94.717,91.855,93.048,117243,0
2007-03-29,93.843,93.843,92.253,92.491,128915,0
2007-03-30,92.173,95.115,92.134,94.201,109065,0
2007-04-02,94.757,94.797,92.849,93.088,171031,0
2007-04-03,93.088,96.307,92.491,95.989,90120,0
2007-04-04,96.387,97.619,94.28,94.28,219914,0
2007-04-05,94.28,95.552,93.763,95.313,76458,0
2007-04-09,95.393,96.188,94.24,96.069,81138,0
2007-04-10,96.307,97.659,95.512,96.148,110525,0
2007-04-11,95.751,96.148,94.36,94.757,101468,0
2007-04-12,94.797,94.995,93.247,94.32,42543,0
2007-04-13,94.201,94.439,93.922,94.36,52053,0
2007-04-16,94.399,94.558,93.644,94.201,159382,0
2007-04-17,93.724,94.36,91.895,92.968,165069,0
2007-04-18,92.69,93.644,90.822,91.657,162804,0
2007-04-19,99.129,99.129,88.238,90.226,161646,0
2007-04-20,91.021,93.127,90.703,92.293,112008,0
2007-04-23,91.617,93.763,91.617,93.247,304524,0
2007-04-24,93.286,93.286,91.657,91.736,92762,0
2007-04-25,92.134,92.452,90.464,92.452,110499,0
2007-04-26,93.406,94.399,79.494,87.96,931314,0
2007-04-27,87.603,87.603,83.588,83.866,353713,0
2007-04-30,83.628,83.628,78.779,79.097,550935,0
2007-05-01,78.699,81.044,77.586,80.806,418925,0
2007-05-02,80.885,85.695,80.846,85.377,454222,0
2007-05-03,84.502,86.847,83.906,86.211,230115,0
2007-05-04,86.013,87.801,85.615,86.649,316401,0
2007-05-07,86.291,86.768,83.111,84.979,123002,0
2007-05-08,85.059,85.496,83.469,85.416,168741,0
2007-05-09,85.059,85.257,83.509,85.019,391021,0
2007-05-10,84.661,84.661,81.799,82.157,129670,0
2007-05-11,81.76,83.389,80.488,81.521,137493,0
2007-05-14,81.879,83.548,81.879,82.475,64356,0
2007-05-15,82.038,85.178,81.998,83.986,134274,0
2007-05-16,84.224,86.649,84.224,86.649,141169,0
2007-05-17,86.649,87.603,86.211,87.324,129568,0
2007-05-18,86.847,86.967,83.707,84.463,210759,0
2007-05-21,81.481,84.582,80.09,83.389,297279,0
2007-05-22,82.952,84.145,82.356,83.35,114020,0
2007-05-23,81.601,83.469,81.481,82.475,174805,0
2007-05-24,81.958,82.475,80.885,82.237,238255,0
2007-05-25,82.435,84.979,82.435,84.502,322639,0
2007-05-29,83.827,87.245,83.827,86.847,190531,0
2007-05-30,86.847,87.96,85.218,87.245,252924,0
2007-05-31,87.444,87.921,83.27,84.184,699927,0
2007-06-01,84.661,89.709,84.184,89.391,242082,0
2007-06-04,88.835,91.617,88.119,91.617,248422,0
2007-06-05,91.617,94.876,91.021,94.836,446901,0
2007-06-06,94.876,94.876,91.617,92.73,221575,0
2007-06-07,92.77,93.167,90.425,90.623,314438,0
2007-06-08,90.464,91.855,89.789,91.498,220043,0
2007-06-11,90.862,90.902,88.238,89.749,360479,0
2007-06-12,87.841,92.412,87.841,89.232,896923,0
2007-06-13,88.835,97.857,88.437,96.864,4690584,0
2007-06-14,96.267,98.732,94.598,96.665,1001734,0
2007-06-15,96.824,97.301,95.472,95.989,369865,0
2007-06-18,95.91,100.04,95.79,99.487,577326,0
2007-06-19,98.294,100.76,96.188,99.88,614434,0
2007-06-20,99.92,103.54,97.46,101.43,681103,0
2007-06-21,101.43,103.1,98.573,101.83,332262,0
2007-06-22,101.16,102.83,98.533,101.51,2528840,0
2007-06-25,100.36,102.75,98.612,99.407,675925,0
2007-06-26,100.64,101.36,99.57,101.12,375198,0
2007-06-27,101.12,104.14,100.4,102.63,623431,0
2007-06-28,103.1,106.64,102.71,106.44,641934,0
2007-06-29,107.24,107.28,104.97,105.61,613196,0
2007-07-02,105.61,105.93,104.1,104.85,463079,0
2007-07-03,105.13,106.6,104.26,105.69,161597,0
2007-07-05,106.01,106.28,104.65,105.85,295569,0
2007-07-06,106.4,107.32,104.77,106.2,245679,0
2007-07-09,106.05,108.11,104.89,106.01,191335,0
2007-07-10,105.05,105.69,102.87,104.38,215990,0
2007-07-11,103.78,104.1,101.59,101.75,259491,0
2007-07-12,101.63,102.27,100.92,101.59,230330,0
2007-07-13,101,101.59,99.88,100.52,393856,0
2007-07-16,99.96,102.35,99.77,101.2,218760,0
2007-07-17,101.36,101.67,99.73,100.48,432258,0
2007-07-18,99.65,100.4,97.539,99.407,361959,0
2007-07-19,100.2,101.55,99.089,99.129,256000,0
2007-07-20,99.407,99.96,95.433,97.182,369461,0
2007-07-23,97.102,100,95.671,96.864,146075,0
2007-07-24,96.148,98.652,93.088,96.625,434523,0
2007-07-25,96.426,96.824,94.558,94.638,270533,0
2007-07-26,93.008,93.406,89.828,92.173,409581,0
2007-07-27,92.173,92.213,89.789,90.941,205098,0
2007-07-30,87.444,90.703,86.967,87.921,1028453,0
2007-07-31,87.523,89.987,87.404,88.994,1261629,0
2007-08-01,89.63,90.345,86.052,86.847,649908,0
2007-08-02,91.935,94.24,80.329,87.006,774095,0
2007-08-03,86.847,88.636,82.674,85.456,353736,0
2007-08-06,85.496,89.232,83.866,88.199,276820,0
2007-08-07,86.013,88.199,83.866,87.444,272397,0
2007-08-08,87.523,95.393,86.529,93.803,614132,0
2007-08-09,91.418,91.935,87.603,88.994,343874,0
2007-08-10,88.994,91.617,82.992,88.199,387300,0
2007-08-13,89.391,94.161,85.655,91.816,175685,0
2007-08-14,92.849,93.406,89.908,90.862,264974,0
2007-08-15,90.226,90.425,86.688,87.205,260748,0
2007-08-16,86.768,88.835,74.407,85.178,595746,0
2007-08-17,88.119,88.715,78.938,84.264,549022,0
2007-08-20,84.939,87.444,84.304,86.211,139961,0
2007-08-21,85.814,88.835,85.337,86.609,91656,0
2007-08-22,87.762,89.272,87.165,88.477,183210,0
2007-08-23,88.159,89.431,83.35,88.636,181976,0
2007-08-24,89.033,89.987,87.205,88.874,279141,0
2007-08-27,88.835,89.789,87.444,89.192,136161,0
2007-08-28,88.795,88.835,86.569,88,154981,0
2007-08-29,88.159,88.556,85.893,87.444,167258,0
2007-08-30,86.291,87.603,86.291,87.444,146075,0
2007-08-31,87.642,89.391,86.728,87.881,165246,0
2007-09-04,88.596,90.425,87.921,89.272,190607,0
2007-09-05,89.749,89.749,87.006,87.444,224971,0
2007-09-06,87.444,87.563,85.098,87.086,124058,0
2007-09-07,86.251,87.285,84.939,85.854,172643,0
2007-09-10,85.893,85.893,82.674,83.588,160287,0
2007-09-11,83.827,84.9,83.151,83.628,104310,0
2007-09-12,83.032,84.86,79.971,80.806,312148,0
2007-09-13,81.203,81.442,78.779,79.693,247414,0
2007-09-14,79.494,79.693,78.421,79.097,569148,0
2007-09-17,78.62,79.772,77.825,78.62,196418,0
2007-09-18,79.256,81.879,79.256,81.044,440082,0
2007-09-19,81.601,85.138,81.601,84.82,394946,0
2007-09-20,84.343,87.404,84.145,85.496,270360,0
2007-09-21,85.933,86.251,84.502,85.496,306562,0
2007-09-24,85.138,86.609,84.542,85.337,119481,0
2007-09-25,84.621,84.701,81.68,82.634,180919,0
2007-09-26,82.992,83.668,81.005,82.316,175005,0
2007-09-27,82.714,87.126,82.555,86.45,232093,0
2007-09-28,86.45,90.623,86.132,90.305,211008,0
2007-10-01,89.669,93.644,89.669,92.809,244320,0
2007-10-02,92.611,95.552,92.452,95.035,204819,0
2007-10-03,94.678,95.711,93.127,94.32,183157,0
2007-10-04,94.201,94.995,92.412,94.757,155608,0
2007-10-05,94.717,99.65,94.638,99.248,243867,0
2007-10-08,98.891,100.04,97.42,98.692,195965,0
2007-10-09,99.05,100.04,97.698,99.288,208344,0
2007-10-10,98.811,99.407,94.717,95.671,194101,0
2007-10-11,95.671,98.136,94.28,97.261,216744,0
2007-10-12,97.897,100.36,95.472,97.182,262612,0
2007-10-15,97.698,97.818,93.684,94.32,229802,0
2007-10-16,93.286,93.286,89.471,89.828,283089,0
2007-10-17,90.226,92.412,89.987,92.293,260197,0
2007-10-18,92.77,94.876,91.061,92.849,309128,0
2007-10-19,92.65,92.849,85.059,87.444,383021,0
2007-10-22,86.569,90.663,85.218,89.63,121039,0
2007-10-23,90.186,90.703,87.523,89.351,121341,0
2007-10-24,88.715,89.51,86.768,87.762,212895,0
2007-10-25,87.444,87.841,84.9,86.291,114273,0
2007-10-26,87.046,93.763,84.463,92.849,277028,0
2007-10-29,97.42,97.46,88.596,91.339,384734,0
2007-10-30,90.703,91.418,84.463,85.059,358113,0
2007-10-31,85.854,86.967,84.502,86.172,135659,0
2007-11-01,85.456,87.285,84.78,85.973,243161,0
2007-11-02,86.052,86.052,82.634,83.469,188214,0
2007-11-05,83.35,83.35,77.348,78.461,395180,0
2007-11-06,78.54,80.011,78.381,78.699,243403,0
2007-11-07,77.745,77.745,72.181,72.777,504441,0
2007-11-08,73.135,82.038,72.578,79.017,524669,0
2007-11-09,77.586,77.586,71.147,73.333,477318,0
2007-11-12,74.089,75.003,73.055,74.168,199362,0
2007-11-13,75.837,75.837,73.612,74.446,160616,0
2007-11-14,75.957,75.957,70.631,71.584,255943,0
2007-11-15,71.704,74.486,71.425,72.022,230481,0
2007-11-16,72.618,72.618,68.961,69.836,164363,0
2007-11-19,69.875,69.875,66.378,68.802,366638,0
2007-11-20,68.961,71.624,68.047,70.75,403830,0
2007-11-21,70.432,70.551,68.882,69.557,447478,0
2007-11-23,70.829,70.829,67.848,69.915,117567,0
2007-11-26,69.438,70.631,67.212,68.365,593840,0
2007-11-27,68.126,69.359,62.522,68.564,714932,0
2007-11-28,68.365,77.149,68.365,74.764,682922,0
2007-11-29,75.122,75.4,72.777,74.327,343761,0
2007-11-30,74.724,77.825,73.294,75.917,519397,0
2007-12-03,76.155,76.99,72.26,73.333,353456,0
2007-12-04,72.976,73.254,70.392,71.584,322390,0
2007-12-05,72.061,73.254,70.511,71.425,333636,0
2007-12-06,70.869,71.266,69.319,70.392,250660,0
2007-12-07,71.386,72.777,69.359,69.597,250558,0
2007-12-10,69.756,69.995,66.775,67.57,288048,0
2007-12-11,68.166,69.995,64.47,65.424,849044,0
2007-12-12,63.635,64.589,61.727,63.118,506841,0
2007-12-13,63.198,64.35,62.562,64.033,365476,0
2007-12-14,63.238,63.357,60.773,61.687,225300,0
2007-12-17,60.972,61.131,59.74,60.535,308970,0
2007-12-18,60.813,61.29,58.865,59.422,322692,0
2007-12-19,59.66,60.654,59.342,60.217,308427,0
2007-12-20,61.369,63.198,61.33,62.482,525322,0
2007-12-21,63.516,66.139,62.562,65.463,539002,0
2007-12-24,65.384,66.735,64.192,65.145,110925,0
2007-12-26,64.986,64.986,61.21,62.88,264069,0
2007-12-27,61.648,63.317,61.648,62.204,158778,0
2007-12-28,62.681,63.357,61.012,62.005,253200,0
2007-12-31,62.482,63.715,60.734,63.158,308468,0
2008-01-02,62.92,62.999,58.985,60.654,319873,0
2008-01-03,60.614,60.734,57.911,59.223,242033,0
2008-01-04,58.428,58.428,54.016,55.765,363774,0
2008-01-07,55.646,58.15,55.646,56.799,334625,0
2008-01-08,56.481,56.481,52.665,53.38,401490,0
2008-01-09,53.659,54.612,52.387,54.294,549199,0
2008-01-10,53.261,56.123,53.062,55.209,267567,0
2008-01-11,55.328,56.64,54.255,55.447,252683,0
2008-01-14,55.845,56.56,52.665,53.221,306185,0
2008-01-15,52.903,53.38,50.519,52.705,319016,0
2008-01-16,52.267,53.818,51.512,53.38,172239,0
2008-01-17,53.539,53.539,51.472,52.029,254962,0
2008-01-18,52.784,52.784,49.604,51.234,576152,0
2008-01-22,49.286,50.24,47.339,48.293,476194,0
2008-01-23,46.663,52.506,46.544,51.313,778525,0
2008-01-24,51.552,53.301,50.678,52.784,804565,0
2008-01-25,52.903,53.221,49.247,51.075,401966,0
2008-01-28,51.433,55.606,50.002,55.129,398577,0
2008-01-29,55.407,60.853,55.407,58.706,471242,0
2008-01-30,58.985,59.541,56.958,57.156,357913,0
2008-01-31,56.123,59.74,55.01,59.144,304222,0
2008-02-01,59.621,60.893,58.349,59.621,240444,0
2008-02-04,58.428,58.428,55.209,57.633,517831,0
2008-02-05,56.997,57.514,56.163,56.958,179360,0
2008-02-06,57.236,59.104,56.202,56.958,210740,0
2008-02-07,56.679,57.991,56.441,57.435,148437,0
2008-02-08,57.196,57.196,54.175,56.123,373907,0
2008-02-11,55.606,55.606,53.539,54.056,192743,0
2008-02-12,54.692,55.845,53.659,54.493,257955,0
2008-02-13,54.692,54.93,52.347,53.341,293308,0
2008-02-14,53.698,57.276,53.221,56.242,349660,0
2008-02-15,55.566,56.322,54.414,55.328,212853,0
2008-02-19,55.646,56.52,55.05,55.805,266095,0
2008-02-20,56.004,57.156,54.612,57.156,423277,0
2008-02-21,59.581,59.581,50.638,51.949,791304,0
2008-02-22,51.949,53.023,50.121,51.393,426752,0
2008-02-25,50.916,51.592,49.684,51.154,278334,0
2008-02-26,50.876,53.579,50.558,53.062,342391,0
2008-02-27,52.665,53.619,51.711,52.228,192693,0
2008-02-28,52.148,52.546,50.519,50.995,188271,0
2008-02-29,50.876,50.916,47.14,47.418,240572,0
2008-03-03,47.855,48.372,45.749,46.504,367095,0
2008-03-04,48.809,48.809,42.092,43.881,617834,0
2008-03-05,44.517,44.517,43.006,43.444,566200,0
2008-03-06,43.523,43.762,42.211,42.529,503407,0
2008-03-07,42.291,43.523,41.456,42.251,363197,0
2008-03-10,42.529,42.887,39.35,39.986,244795,0
2008-03-11,40.502,44.715,40.264,41.695,393769,0
2008-03-12,42.013,43.165,40.939,42.052,249698,0
2008-03-13,41.893,44.199,39.588,42.887,460800,0
2008-03-14,43.762,44.119,40.661,42.291,340025,0
2008-03-17,40.542,41.456,39.588,40.184,317578,0
2008-03-18,41.297,42.41,39.946,42.132,449520,0
2008-03-19,42.132,43.921,41.695,42.37,201298,0
2008-03-20,42.609,44.437,42.37,44.358,214378,0
2008-03-24,44.199,47.696,44.159,46.862,308906,0
2008-03-25,47.577,50.836,46.902,50.28,573805,0
2008-03-26,50.479,50.479,47.736,48.889,273454,0
2008-03-27,49.326,49.803,47.736,48.611,350392,0
2008-03-28,48.889,49.763,48.611,49.088,303521,0
2008-03-31,47.736,48.253,45.868,47.935,597203,0
2008-04-01,48.054,50.081,47.816,49.883,436308,0
2008-04-02,50.081,53.221,50.002,50.876,480235,0
2008-04-03,50.757,51.393,49.485,50.797,540791,0
2008-04-04,50.916,51.989,50.24,51.87,326205,0
2008-04-07,52.625,55.129,52.585,53.5,626507,0
2008-04-08,53.023,54.811,52.387,53.301,487810,0
2008-04-09,53.738,54.493,49.803,50.678,629930,0
2008-04-10,50.876,52.546,50.002,51.433,573880,0
2008-04-11,51.035,51.472,48.849,49.803,564227,0
2008-04-14,50.002,51.671,48.253,49.167,667729,0
2008-04-15,49.525,50.081,46.743,47.379,670823,0
2008-04-16,47.22,49.247,47.22,48.412,548905,0
2008-04-17,48.134,50.081,47.458,49.008,323748,0
2008-04-18,49.604,53.42,49.565,51.631,572382,0
2008-04-21,50.956,51.671,49.763,50.36,198211,0
2008-04-22,50.678,50.678,46.743,47.379,457415,0
2008-04-23,47.696,48.412,44.397,44.954,690266,0
2008-04-24,47.14,50.479,45.51,47.736,1392227,0
2008-04-25,47.379,49.127,47.379,48.65,647327,0
2008-04-28,48.889,50.678,48.531,50.36,244592,0
2008-04-29,50.717,51.512,49.684,51.512,276311,0
2008-04-30,50.956,52.069,50.519,51.115,410449,0
2008-05-01,50.558,52.824,50.558,52.347,245913,0
2008-05-02,52.864,53.937,52.387,52.784,180360,0
2008-05-05,52.784,53.539,51.393,51.91,333545,0
2008-05-06,52.069,54.573,50.519,54.294,227047,0
2008-05-07,54.573,56.441,52.188,52.585,259902,0
2008-05-08,53.142,55.447,52.506,54.175,320907,0
2008-05-09,53.579,54.414,52.546,53.182,90384,0
2008-05-12,53.221,54.891,52.943,54.573,104706,0
2008-05-13,55.288,56.123,54.612,55.606,250003,0
2008-05-14,55.368,57.276,55.368,56.004,256894,0
2008-05-15,56.401,57.792,55.169,57.593,149120,0
2008-05-16,57.355,58.428,55.924,56.202,143686,0
2008-05-19,55.884,56.878,55.368,55.805,139950,0
2008-05-20,57.236,58.428,55.725,56.163,424360,0
2008-05-21,56.441,56.64,52.466,53.341,311710,0
2008-05-22,52.983,54.533,52.705,53.42,201181,0
2008-05-23,52.625,53.341,50.32,50.638,803803,0
2008-05-27,50.876,51.79,49.843,51.115,269661,0
2008-05-28,51.592,52.426,50.956,52.307,491859,0
2008-05-29,52.069,53.659,51.87,52.784,289618,0
2008-05-30,52.705,53.698,52.347,52.546,334919,0
2008-06-02,52.466,52.466,49.962,50.479,203883,0
2008-06-03,50.439,52.029,49.763,50.678,245645,0
2008-06-04,50.598,51.949,50.121,51.115,313906,0
2008-06-05,51.194,51.552,50.479,51.075,408774,0
2008-06-06,50.121,50.797,48.094,48.173,289308,0
2008-06-09,48.213,48.571,46.345,47.061,216533,0
2008-06-10,47.1,48.014,46.584,47.418,301675,0
2008-06-11,47.061,47.577,45.828,46.226,250837,0
2008-06-12,46.425,47.657,46.425,47.1,258412,0
2008-06-13,47.577,48.293,47.021,47.22,297154,0
2008-06-16,46.782,47.299,45.351,45.948,717057,0
2008-06-17,46.425,46.703,44.119,44.238,404030,0
2008-06-18,43.523,44.318,42.172,43.96,645731,0
2008-06-19,43.642,44.477,43.324,44.358,296060,0
2008-06-20,44.159,44.318,42.331,43.086,382089,0
2008-06-23,43.205,43.801,42.092,43.205,432658,0
2008-06-24,42.688,43.404,41.178,41.297,477435,0
2008-06-25,41.059,42.609,40.82,41.655,646006,0
2008-06-26,40.939,41.416,39.23,39.27,409547,0
2008-06-27,39.588,39.827,38.237,38.873,1020770,0
2008-06-30,39.23,39.23,37.879,38.157,1368769,0
2008-07-01,36.369,36.607,32.036,33.666,1767723,0
2008-07-02,30.208,33.467,26.154,28.22,2507347,0
2008-07-03,28.459,28.817,27.147,27.425,1189631,0
2008-07-07,30.565,30.923,25.637,25.677,1106897,0
2008-07-08,25.836,28.379,24.166,27.902,2778417,0
2008-07-09,28.538,28.936,25.836,26.193,964264,0
2008-07-10,26.472,26.631,24.365,24.882,660653,0
2008-07-11,24.087,24.564,21.94,23.53,941228,0
2008-07-14,24.047,25.359,23.411,24.405,770517,0
2008-07-15,24.325,24.683,22.417,23.928,910924,0
2008-07-16,24.047,27.187,23.491,26.75,794327,0
2008-07-17,26.591,34.023,26.591,30.526,1635260,0
2008-07-18,30.645,31.003,28.618,29.691,488953,0
2008-07-21,30.367,31.917,29.969,30.565,625495,0
2008-07-22,30.208,33.03,29.572,33.03,584753,0
2008-07-23,32.672,36.726,32.672,35.176,1004206,0
2008-07-24,35.017,35.017,31.48,32.076,968083,0
2008-07-25,32.831,34.381,32.473,33.388,709241,0
2008-07-28,33.666,34.262,31.798,32.871,544919,0
2008-07-29,33.427,34.898,32.99,34.421,353849,0
2008-07-30,34.818,36.329,33.388,33.547,439625,0
2008-07-31,33.785,34.54,31.559,33.904,385655,0
2008-08-01,34.381,35.176,33.189,34.421,251871,0
2008-08-04,34.222,34.421,32.195,33.149,524907,0
2008-08-05,33.229,36.17,33.229,36.011,569657,0
2008-08-06,35.574,35.574,33.984,35.295,370458,0
2008-08-07,35.295,39.35,34.341,35.812,961248,0
2008-08-08,32.791,36.21,30.883,35.534,1858745,0
2008-08-11,34.182,36.528,31.877,35.772,751116,0
2008-08-12,34.938,36.369,34.262,35.097,389319,0
2008-08-13,34.421,35.017,31.996,33.745,574299,0
2008-08-14,33.109,35.733,33.03,35.494,423586,0
2008-08-15,35.415,35.971,32.95,35.335,326579,0
2008-08-18,35.494,35.772,34.262,35.017,274115,0
2008-08-19,34.54,34.938,32.473,32.831,276926,0
2008-08-20,32.99,34.063,32.394,33.547,373224,0
2008-08-21,33.348,34.818,33.03,34.222,238852,0
2008-08-22,34.262,35.733,33.984,35.454,332447,0
2008-08-25,35.176,36.408,34.659,36.051,442765,0
2008-08-26,36.011,36.925,35.335,36.846,528575,0
2008-08-27,36.925,36.965,36.09,36.528,444093,0
2008-08-28,36.567,37.283,36.289,37.124,409325,0
2008-08-29,37.164,38.117,36.607,37.799,517110,0
2008-09-02,38.038,39.509,37.164,37.799,385006,0
2008-09-03,37.283,38.833,37.164,38.276,641168,0
2008-09-04,38.952,38.952,37.362,37.919,906841,0
2008-09-05,37.203,38.356,37.164,37.839,419344,0
2008-09-08,39.111,41.059,38.078,41.019,695285,0
2008-09-09,40.939,42.013,37.839,37.839,780997,0
2008-09-10,39.31,39.31,36.647,38.634,532798,0
2008-09-11,37.799,39.469,36.965,38.674,294490,0
2008-09-12,38.038,39.429,37.402,38.793,242633,0
2008-09-15,36.488,36.965,34.381,35.335,491142,0
2008-09-16,34.461,37.164,33.944,36.607,457366,0
2008-09-17,36.289,36.488,32.553,32.672,498090,0
2008-09-18,32.831,34.779,30.764,34.341,712354,0
2008-09-19,35.574,47.657,35.335,37.481,701671,0
2008-09-22,37.362,37.362,34.341,35.017,305962,0
2008-09-23,34.341,35.097,31.122,31.519,444010,0
2008-09-24,30.605,31.837,29.055,30.605,558830,0
2008-09-25,30.963,31.877,30.407,30.963,435021,0
2008-09-26,30.327,32.116,29.651,31.48,383685,0
2008-09-29,32.155,33.268,27.823,29.095,620793,0
2008-09-30,30.168,30.804,28.34,30.089,616064,0
2008-10-01,29.333,29.651,26.949,27.743,579477,0
2008-10-02,27.783,27.982,25.279,26.273,468993,0
2008-10-03,27.425,28.697,25.518,25.836,507351,0
2008-10-06,25.875,27.107,24.683,27.107,430949,0
2008-10-07,27.823,27.823,23.848,24.126,187674,0
2008-10-08,23.848,27.863,22.219,25.637,379643,0
2008-10-09,26.154,26.154,19.556,19.834,1770844,0
2008-10-10,18.681,22.934,17.886,20.271,823653,0
2008-10-13,21.503,22.894,20.708,21.463,1051119,0
2008-10-14,22.775,22.775,20.271,21.304,855433,0
2008-10-15,21.344,21.94,18.999,19.079,354434,0
2008-10-16,19.834,20.47,18.244,19.874,586300,0
2008-10-17,21.066,21.066,18.522,20.271,509362,0
2008-10-20,20.509,21.106,20.192,20.748,206732,0
2008-10-21,20.748,21.662,19.476,20.311,353022,0
2008-10-22,19.993,20.827,17.568,18.244,559656,0
2008-10-23,18.959,18.959,15.66,16.813,379322,0
2008-10-24,14.706,18.403,14.468,16.058,472427,0
2008-10-27,15.78,17.648,15.223,16.694,545191,0
2008-10-28,17.449,19.158,15.024,19.079,1014033,0
2008-10-29,19.277,23.729,18.92,22.735,661294,0
2008-10-30,24.087,28.22,23.689,27.863,587198,0
2008-10-31,27.386,29.969,26.829,28.578,505785,0
2008-11-03,28.896,30.168,27.624,29.373,406079,0
2008-11-04,29.81,29.89,27.664,28.658,511294,0
2008-11-05,29.015,31.162,24.444,26.472,771034,0
2008-11-06,20.867,25.041,20.47,23.173,1312788,0
2008-11-07,22.696,23.729,20.947,21.344,521231,0
2008-11-10,22.06,22.298,18.88,19.715,498746,0
2008-11-11,19.158,19.715,17.33,18.92,447267,0
2008-11-12,19.039,19.039,15.899,16.058,810441,0
2008-11-13,16.376,20.39,14.786,20.033,736990,0
2008-11-14,19.913,19.913,16.972,18.681,621563,0
2008-11-17,19.476,19.476,15.303,15.581,795278,0
2008-11-18,15.74,16.296,14.428,15.104,717313,0
2008-11-19,14.826,14.865,10.136,10.453,881250,0
2008-11-20,10.771,11.248,6.28,7.1942,1307776,0
2008-11-21,7.5917,8.7046,6.1608,6.1608,1325260,0
2008-11-24,6.598,9.937,6.2005,8.4661,1283914,0
2008-11-25,9.3008,9.937,7.9892,8.9033,1369611,0
2008-11-26,9.0623,13.077,8.8238,12.6,523107,0
2008-11-28,11.765,13.951,10.334,13.872,350649,0
2008-12-01,13.911,14.428,10.692,10.851,991285,0
2008-12-02,10.93,12.202,10.374,11.924,1070404,0
2008-12-03,11.527,13.117,11.209,12.282,467212,0
2008-12-04,11.884,12.6,11.328,11.566,566234,0
2008-12-05,11.606,13.236,11.209,13.077,418676,0
2008-12-08,13.474,14.826,13.236,14.309,510879,0
2008-12-09,14.309,15.104,13.911,13.951,391787,0
2008-12-10,14.349,14.508,13.633,14.229,405600,0
2008-12-11,13.951,15.7,13.435,13.633,432900,0
2008-12-12,12.679,13.554,12.361,13.355,338361,0
2008-12-15,13.435,14.11,12.6,12.958,275828,0
2008-12-16,12.918,13.633,11.487,13.395,486900,0
2008-12-17,12.64,14.309,12.64,13.752,252777,0
2008-12-18,13.474,14.428,12.918,14.15,461593,0
2008-12-19,13.951,15.899,13.315,15.541,501143,0
2008-12-22,15.303,15.899,14.667,14.746,371224,0
2008-12-23,14.746,14.746,14.15,14.587,282028,0
2008-12-24,14.309,15.024,14.07,14.746,90373,0
2008-12-26,14.985,15.66,14.19,15.621,109084,0
2008-12-29,15.342,15.581,14.945,14.985,150977,0
2008-12-30,14.905,17.449,14.826,17.449,221428,0
2008-12-31,17.449,20.152,17.449,20.152,466744,0
2009-01-02,19.595,21.781,19.595,21.106,315148,0
2009-01-05,21.106,21.781,19.993,21.424,232478,0
2009-01-06,21.066,24.921,21.066,24.087,517691,0
2009-01-07,23.808,24.047,21.225,22.775,313650,0
2009-01-08,22.696,23.848,22.179,23.729,292550,0
2009-01-09,23.888,24.484,23.808,23.928,235319,0
2009-01-12,24.206,24.206,23.093,23.491,377869,0
2009-01-13,22.934,23.888,22.696,23.252,549395,0
2009-01-14,23.133,23.173,20.629,21.026,733632,0
2009-01-15,21.265,22.696,19.436,21.424,753369,0
2009-01-16,22.258,22.258,18.761,20.947,705229,0
2009-01-20,20.589,20.589,18.999,19.118,484387,0
2009-01-21,19.238,21.106,18.641,21.106,384108,0
2009-01-22,20.311,21.106,19.794,20.192,254940,0
2009-01-23,19.238,20.867,18.999,20.35,309468,0
2009-01-26,20.629,20.986,19.675,20.152,266722,0
2009-01-27,20.35,20.947,19.556,20.788,316748,0
2009-01-28,21.066,23.57,20.986,23.053,381707,0
2009-01-29,22.298,23.053,20.748,20.827,224522,0
2009-01-30,21.225,21.543,19.754,20.112,161695,0
2009-02-02,20.192,20.43,18.8,19.834,242112,0
2009-02-03,20.35,20.907,19.595,20.152,313668,0
2009-02-04,19.794,20.708,19.516,19.953,348588,0
2009-02-05,19.158,19.595,18.641,19.198,404800,0
2009-02-06,19.715,21.384,19.118,20.748,777695,0
2009-02-09,20.549,23.371,20.47,22.537,658188,0
2009-02-10,22.02,22.934,20.509,20.986,458857,0
2009-02-11,21.145,21.384,20.112,20.509,262868,0
2009-02-12,19.993,21.026,19.635,21.026,413438,0
2009-02-13,20.788,20.986,20.072,20.231,216975,0
2009-02-17,18.959,19.118,17.926,18.761,268684,0
2009-02-18,18.602,18.999,17.608,17.966,290059,0
2009-02-19,18.363,18.602,17.131,17.409,356996,0
2009-02-20,16.893,17.091,13.951,14.667,707135,0
2009-02-23,14.945,15.7,13.792,13.911,730658,0
2009-02-24,13.395,15.303,10.692,13.514,746383,0
2009-02-25,13.514,14.031,12.004,13.435,497784,0
2009-02-26,14.269,14.269,12.401,12.878,451324,0
2009-02-27,12.52,12.878,10.93,12.56,640387,0
2009-03-02,12.322,12.322,11.129,11.566,422782,0
2009-03-03,12.004,13.395,11.646,11.646,702558,0
2009-03-04,11.646,13.911,11.646,13.196,486466,0
2009-03-05,12.52,12.52,10.175,10.334,444818,0
2009-03-06,10.692,10.811,8.6649,8.9033,543810,0
2009-03-09,8.8636,8.9828,7.8302,7.9494,604630,0
2009-03-10,8.4264,10.851,8.3469,9.937,942175,0
2009-03-11,10.612,10.97,9.4598,9.857,485602,0
2009-03-12,9.539,12.163,9.3406,12.004,398611,0
2009-03-13,11.924,12.123,10.414,10.93,421597,0
2009-03-16,10.93,11.884,10.732,11.288,418367,0
2009-03-17,11.05,11.288,10.294,10.493,276730,0
2009-03-18,10.414,12.004,10.374,11.805,209181,0
2009-03-19,11.884,13.037,11.646,11.686,303026,0
2009-03-20,12.083,13.435,11.487,13.435,509830,0
2009-03-23,13.514,15.899,12.997,15.819,334878,0
2009-03-24,15.78,15.819,14.19,15.183,366993,0
2009-03-25,15.303,16.932,14.19,15.342,220737,0
2009-03-26,15.541,19.277,15.541,19.277,451679,0
2009-03-27,19.277,19.277,16.575,16.614,449550,0
2009-03-30,16.217,16.296,13.355,14.15,480035,0
2009-03-31,14.627,16.455,14.627,15.621,429760,0
2009-04-01,15.541,17.012,14.349,16.773,412412,0
2009-04-02,17.33,19.397,17.29,18.045,399913,0
2009-04-03,18.005,19.397,16.893,19.277,357592,0
2009-04-06,18.363,19.158,17.171,18.125,386964,0
2009-04-07,17.846,18.164,16.932,17.29,320665,0
2009-04-08,17.051,17.886,17.012,17.807,206494,0
2009-04-09,18.482,21.861,18.005,21.861,541712,0
2009-04-13,21.861,24.285,20.629,23.888,297011,0
2009-04-14,23.411,27.584,23.173,24.961,654720,0
2009-04-15,24.285,25.597,24.047,24.683,425616,0
2009-04-16,25.08,28.976,24.643,28.26,361649,0
2009-04-17,27.425,32.076,27.425,31.122,493697,0
2009-04-20,29.81,29.81,25.756,25.915,411362,0
2009-04-21,26.114,27.505,24.842,26.79,365310,0
2009-04-22,26.551,29.333,24.842,28.737,253260,0
2009-04-23,28.3,28.856,27.187,28.499,243739,0
2009-04-24,28.936,31.837,27.942,30.049,339293,0
2009-04-27,29.85,30.128,26.313,26.313,424469,0
2009-04-28,26.551,28.181,25.637,26.75,465623,0
2009-04-29,25.716,28.022,25.637,26.511,583681,0
2009-04-30,25.716,28.101,24.961,27.028,750361,0
2009-05-01,27.068,27.227,25.279,25.637,424873,0
2009-05-04,26.193,30.049,26.193,29.93,593327,0
2009-05-05,29.174,34.063,28.459,33.586,1067701,0
2009-05-06,33.189,36.925,33.189,35.772,1064969,0
2009-05-07,36.846,37.919,34.222,35.136,545904,0
2009-05-08,36.249,36.249,34.222,35.017,483817,0
2009-05-11,34.023,34.421,32.99,33.308,309970,0
2009-05-12,33.825,34.818,29.254,30.526,332021,0
2009-05-13,29.492,29.492,26.949,27.266,323099,0
2009-05-14,27.823,30.009,26.631,28.697,327473,0
2009-05-15,28.26,30.486,27.624,27.863,353626,0
2009-05-18,28.101,30.764,27.425,30.605,259257,0
2009-05-19,30.248,32.712,29.492,32.354,357109,0
2009-05-20,27.942,30.089,26.273,26.869,2805426,0
2009-05-21,25.836,25.995,24.365,25.12,11381388,0
2009-05-22,25.319,25.677,24.564,24.882,3048048,0
2009-05-26,24.961,25.716,23.848,25.239,1843721,0
2009-05-27,24.762,25.677,24.405,25.239,1395896,0
2009-05-28,25.239,26.591,24.683,26.313,2929571,0
2009-05-29,26.631,27.306,26.074,27.227,2684802,0
2009-06-01,27.545,28.618,26.909,28.141,2552490,0
2009-06-02,28.22,28.419,25.677,26.988,1683807,0
2009-06-03,26.829,26.829,24.603,25.637,1277192,0
2009-06-04,25.12,26.034,24.405,25.915,1238141,0
2009-06-05,26.631,27.227,25.478,26.988,1436661,0
2009-06-08,26.313,26.988,26.034,26.79,1301583,0
2009-06-09,27.068,28.697,26.869,28.459,1725909,0
2009-06-10,28.618,29.095,27.425,28.141,1330842,0
2009-06-11,28.697,29.532,28.379,28.697,1168532,0
2009-06-12,28.141,29.413,27.147,28.856,811962,0
2009-06-15,28.499,28.499,25.041,25.756,1759183,0
2009-06-16,25.677,27.425,25.557,26.193,1593755,0
2009-06-17,26.193,27.266,24.643,26.869,1806828,0
2009-06-18,28.379,28.499,26.79,27.863,1651820,0
2009-06-19,28.658,29.81,28.061,28.419,1504655,0
2009-06-22,28.101,28.658,25.836,26.114,1260920,0
2009-06-23,26.829,27.823,25.875,26.352,1183936,0
2009-06-24,27.187,28.618,26.869,27.863,1888706,0
2009-06-25,31.201,32.434,29.333,32.314,4073278,0
2009-06-26,31.678,32.593,29.969,32.116,4256556,0
2009-06-29,32.354,32.712,30.883,32.354,882209,0
2009-06-30,32.434,32.752,30.565,31.758,1960058,0
2009-07-01,32.553,34.659,31.957,33.547,3193500,0
2009-07-02,32.871,33.586,31.44,31.957,2422217,0
2009-07-06,31.758,32.831,30.724,31.718,936409,0
2009-07-07,31.36,32.434,30.685,31.678,1384140,0
2009-07-08,32.116,33.189,31.36,31.798,1908141,0
2009-07-09,32.593,33.586,31.798,33.109,2062243,0
2009-07-10,33.308,34.063,32.195,33.785,1683906,0
2009-07-13,34.182,35.494,32.791,35.415,2297453,0
2009-07-14,34.977,36.051,34.182,35.772,1375053,0
2009-07-15,35.176,35.772,34.103,35.216,2060401,0
2009-07-16,35.057,36.448,34.302,35.574,669932,0
2009-07-17,35.415,35.494,34.262,34.898,893704,0
2009-07-20,34.739,36.567,34.5,36.488,670189,0
2009-07-21,36.687,37.64,35.216,36.488,744195,0
2009-07-22,35.971,36.408,35.375,35.892,630133,0
2009-07-23,35.892,37.76,35.613,37.521,711007,0
2009-07-24,37.601,38.276,36.607,38.038,709128,0
2009-07-27,38.356,38.515,37.044,37.561,527054,0
2009-07-28,37.68,38.197,36.011,37.322,496723,0
2009-07-29,36.846,38.237,36.289,37.124,1156482,0
2009-07-30,37.919,39.548,36.846,37.322,873853,0
2009-07-31,37.283,38.793,36.806,37.521,830748,0
2009-08-03,38.555,40.343,38.435,39.866,1502560,0
2009-08-04,39.151,41.933,39.151,41.575,1036741,0
2009-08-05,41.257,42.649,40.502,41.456,1036601,0
2009-08-06,42.172,43.245,40.701,41.337,679601,0
2009-08-07,43.126,43.921,42.092,43.444,788628,0
2009-08-10,43.444,45.828,43.165,45.113,1148183,0
2009-08-11,44.994,45.153,42.569,42.927,719110,0
2009-08-12,43.205,44.079,42.967,43.245,772480,0
2009-08-13,43.722,43.96,42.013,43.801,1031895,0
2009-08-14,44.397,44.397,42.331,43.801,635428,0
2009-08-17,40.979,42.211,39.707,40.145,1104659,0
2009-08-18,39.548,40.78,39.151,40.78,971423,0
2009-08-19,39.866,41.337,39.35,40.065,1274555,0
2009-08-20,40.224,42.728,40.224,42.688,856237,0
2009-08-21,43.126,43.404,42.092,42.967,586938,0
2009-08-24,43.364,43.841,41.218,41.575,960165,0
2009-08-25,42.013,43.285,41.734,43.165,608385,0
2009-08-26,42.847,43.523,41.854,42.052,816532,0
2009-08-27,42.052,42.569,39.588,41.138,881469,0
2009-08-28,41.337,42.132,39.509,40.304,619616,0
2009-08-31,39.548,39.827,38.753,39.429,600403,0
2009-09-01,38.992,39.946,36.488,36.925,884699,0
2009-09-02,36.528,37.362,35.375,36.488,1056437,0
2009-09-03,36.647,37.084,35.375,36.806,554147,0
2009-09-04,37.203,38.515,37.005,38.197,358743,0
2009-09-08,38.237,38.396,37.124,37.839,1281921,0
2009-09-09,37.601,41.814,37.601,41.496,1171921,0
2009-09-10,42.092,44.517,41.655,43.682,1661096,0
2009-09-11,44.079,44.636,42.172,42.609,929710,0
2009-09-14,42.331,43.444,41.297,43.126,540149,0
2009-09-15,43.086,44.04,42.927,43.96,940756,0
2009-09-16,44.119,45.232,43.881,44.914,786805,0
2009-09-17,45.192,45.828,42.887,44.437,1372833,0
2009-09-18,45.272,45.709,44.199,45.312,364204,0
2009-09-21,45.312,46.305,43.483,45.232,472514,0
2009-09-22,45.669,47.657,45.63,46.504,830559,0
2009-09-23,46.623,46.941,45.51,45.669,345803,0
2009-09-24,45.709,46.584,42.45,42.45,619080,0
2009-09-25,42.132,43.126,41.933,42.49,498841,0
2009-09-28,42.649,44.517,42.41,42.887,667917,0
2009-09-29,42.927,43.722,41.337,41.695,794047,0
2009-09-30,41.734,43.841,40.304,43.046,886756,0
2009-10-01,42.768,42.887,39.946,40.224,863841,0
2009-10-02,39.548,39.707,38.117,39.191,697138,0
2009-10-05,38.873,40.86,38.873,40.78,771427,0
2009-10-06,41.178,42.172,39.827,40.542,772619,0
2009-10-07,40.264,41.456,39.509,40.105,1753896,0
2009-10-08,40.423,41.893,40.065,40.383,1940226,0
2009-10-09,42.37,43.682,41.416,42.688,1214233,0
2009-10-12,43.364,44.119,43.205,43.444,622721,0
2009-10-13,43.324,44.715,42.927,43.881,673944,0
2009-10-14,44.676,44.914,43.364,44.835,1070272,0
2009-10-15,44.636,44.835,43.006,43.841,535406,0
2009-10-16,43.364,43.364,41.536,42.529,1005599,0
2009-10-19,42.172,42.688,42.172,42.291,507060,0
2009-10-20,42.291,43.245,41.138,41.973,1737506,0
2009-10-21,41.814,43.324,40.741,40.78,335500,0
2009-10-22,41.019,41.178,39.35,40.82,591768,0
2009-10-23,40.582,41.257,39.389,39.866,753199,0
2009-10-26,39.986,41.138,37.879,38.237,687304,0
2009-10-27,42.251,44.517,38.674,40.343,2503740,0
2009-10-28,40.264,40.264,36.051,36.249,1738611,0
2009-10-29,37.243,38.197,36.369,37.919,1191145,0
2009-10-30,39.35,39.866,35.693,37.005,1679252,0
2009-11-02,37.005,38.038,35.613,36.369,1116641,0
2009-11-03,35.852,36.528,35.057,36.21,1102085,0
2009-11-04,36.766,36.925,35.176,35.335,765630,0
2009-11-05,35.653,37.124,35.653,36.925,660966,0
2009-11-06,36.846,38.515,35.852,37.799,798365,0
2009-11-09,38.038,39.509,37.919,39.151,436394,0
2009-11-10,38.714,39.23,37.998,38.793,398324,0
2009-11-11,39.35,40.741,39.151,40.502,621042,0
2009-11-12,40.184,40.423,38.435,38.555,681499,0
2009-11-13,39.111,39.906,38.316,38.912,448448,0
2009-11-16,39.548,40.304,39.389,40.184,320443,0
2009-11-17,39.866,40.343,39.032,40.264,302094,0
2009-11-18,40.264,41.536,39.986,41.019,518752,0
2009-11-19,40.463,41.019,38.793,39.31,563230,0
2009-11-20,38.753,39.588,37.958,38.873,409494,0
2009-11-23,40.105,40.304,38.316,38.594,295829,0
2009-11-24,39.946,40.145,38.753,39.668,613528,0
2009-11-25,39.866,40.701,39.389,39.747,345320,0
2009-11-27,38.237,39.35,37.561,38.276,277032,0
2009-11-30,38.276,38.952,37.799,38.952,728042,0
2009-12-01,39.747,40.979,39.389,40.661,1025804,0
2009-12-02,40.621,42.291,40.621,41.734,1076491,0
2009-12-03,41.774,42.529,41.257,41.297,474933,0
2009-12-04,42.291,44.119,42.013,43.364,1049202,0
2009-12-07,42.967,43.921,42.529,43.563,485911,0
2009-12-08,42.927,43.404,41.933,43.285,380179,0
2009-12-09,43.483,43.483,42.132,42.847,354026,0
2009-12-10,43.285,43.921,42.569,43.364,684039,0
2009-12-11,42.847,44.04,42.529,42.688,509494,0
2009-12-14,43.046,43.404,42.768,43.165,412442,0
2009-12-15,42.887,43.086,42.132,42.688,610626,0
2009-12-16,42.847,44.278,42.808,44.119,776416,0
2009-12-17,43.404,44.318,43.086,43.523,426424,0
2009-12-18,44,44.556,43.285,44.517,493048,0
2009-12-21,44.517,45.789,44.397,45.63,369129,0
2009-12-22,45.709,49.286,45.63,47.975,1330823,0
2009-12-23,48.253,49.644,47.895,48.929,702173,0
2009-12-24,49.286,49.883,48.809,49.207,196996,0
2009-12-28,49.167,49.684,48.611,49.008,267778,0
2009-12-29,49.286,49.684,48.134,48.77,233938,0
2009-12-30,48.372,48.73,47.617,47.816,270080,0
2009-12-31,48.173,48.173,47.18,47.379,346312,0
2010-01-04,47.776,48.571,46.345,47.22,1015637,0
2010-01-05,46.981,47.895,46.266,46.782,845032,0
2010-01-06,46.623,46.663,45.908,46.186,576816,0
2010-01-07,46.385,47.021,45.828,46.305,325096,0
2010-01-08,46.425,48.412,45.789,48.412,683130,0
2010-01-11,48.452,48.69,47.18,48.134,412925,0
2010-01-12,47.696,47.696,45.351,46.663,509396,0
2010-01-13,46.584,47.061,45.63,46.544,429368,0
2010-01-14,46.703,48.531,46.305,48.253,519503,0
2010-01-15,48.332,48.332,46.703,47.975,496874,0
2010-01-19,47.617,48.014,47.14,47.577,503456,0
2010-01-20,47.18,47.418,46.186,46.544,424518,0
2010-01-21,46.703,47.061,44.397,45.669,980740,0
2010-01-22,45.073,45.749,43.603,43.841,404954,0
2010-01-25,44.318,44.636,42.808,43.205,462947,0
2010-01-26,43.245,43.523,42.251,42.688,1131736,0
2010-01-27,43.841,44.914,42.251,43.762,1150843,0
2010-01-28,44,44.119,41.257,42.092,534583,0
2010-01-29,42.211,42.331,40.304,41.178,1040013,0
2010-02-01,41.655,42.887,40.82,42.688,672027,0
2010-02-02,42.808,43.404,42.013,42.331,564438,0
2010-02-03,42.172,42.37,41.655,42.013,233304,0
2010-02-04,41.536,41.536,39.946,40.264,346078,0
2010-02-05,40.184,40.542,37.958,39.827,603328,0
2010-02-08,39.906,40.383,38.555,39.151,405547,0
2010-02-09,39.707,41.019,39.668,40.82,469125,0
2010-02-10,40.82,41.416,40.502,41.178,614219,0
2010-02-11,41.178,42.251,40.701,42.172,508166,0
2010-02-12,41.297,41.615,40.621,41.337,585915,0
2010-02-16,42.092,42.609,41.575,42.609,432345,0
2010-02-17,43.205,44.596,43.165,43.841,1499949,0
2010-02-18,43.086,44.477,42.41,44.159,1022940,0
2010-02-19,44.119,44.636,43.364,43.563,673669,0
2010-02-22,43.841,44.278,43.205,43.444,851523,0
2010-02-23,43.444,43.603,41.496,41.814,1351734,0
2010-02-24,42.967,43.205,37.839,38.515,3472158,0
2010-02-25,38.157,38.157,36.13,36.249,1877758,0
2010-02-26,36.249,37.561,36.011,37.362,1524139,0
2010-03-01,37.76,38.435,37.283,37.76,1034544,0
2010-03-02,37.839,38.276,36.726,37.362,1053542,0
2010-03-03,37.243,37.72,36.567,36.687,636017,0
2010-03-04,36.567,38.952,36.567,38.555,1266456,0
2010-03-05,39.23,40.145,39.111,39.668,1077000,0
2010-03-08,39.866,39.866,38.952,39.389,583843,0
2010-03-09,39.23,39.548,38.912,39.35,1012867,0
2010-03-10,39.628,40.264,38.952,39.548,900044,0
2010-03-11,38.873,39.787,38.634,39.707,1353172,0
2010-03-12,39.827,40.065,39.429,39.707,911396,0
2010-03-15,39.588,40.025,39.151,39.787,790745,0
2010-03-16,39.747,41.297,39.747,40.78,903195,0
2010-03-17,41.138,41.496,39.509,39.509,1263006,0
2010-03-18,39.389,39.548,38.157,38.555,1139526,0
2010-03-19,38.833,38.873,37.322,37.362,933469,0
2010-03-22,37.084,38.117,36.448,37.958,889919,0
2010-03-23,38.197,39.23,37.362,38.873,861762,0
2010-03-24,38.515,39.032,38.117,38.912,796327,0
2010-03-25,39.151,40.939,38.873,39.23,1410848,0
2010-03-26,39.23,40.502,39.191,39.787,710849,0
2010-03-29,39.946,40.264,38.912,39.389,825359,0
2010-03-30,39.27,39.906,38.555,39.747,601644,0
2010-03-31,39.548,40.86,39.151,39.707,2073848,0
2010-04-01,40.145,41.377,39.946,41.377,1438774,0
2010-04-05,41.337,43.483,41.337,42.847,770253,0
2010-04-06,42.768,48.452,42.768,47.061,4207292,0
2010-04-07,46.623,47.1,45.709,46.266,1130253,0
2010-04-08,45.908,48.332,44.994,47.736,1315863,0
2010-04-09,47.776,48.094,46.703,47.498,917596,0
2010-04-12,47.379,47.498,46.663,46.941,1006678,0
2010-04-13,46.941,47.776,46.305,47.537,1166448,0
2010-04-14,47.975,49.247,47.458,48.849,1117701,0
2010-04-15,48.73,49.684,48.134,48.372,760173,0
2010-04-16,48.213,48.372,45.312,46.981,898040,0
2010-04-19,47.1,47.299,45.59,46.504,1026766,0
2010-04-20,47.061,47.617,46.385,47.379,817770,0
2010-04-21,47.339,47.895,46.464,47.339,927506,0
2010-04-22,47.14,50.916,46.623,50.598,2360389,0
2010-04-23,50.797,51.671,49.922,51.194,1658696,0
2010-04-26,58.269,62.005,57.633,58.388,12066514,0
2010-04-27,57.832,58.229,55.725,56.282,2611000,0
2010-04-28,57.276,58.269,55.129,56.52,2890164,0
2010-04-29,56.918,59.342,56.401,58.627,1947231,0
2010-04-30,59.064,59.183,56.52,57.474,1648601,0
2010-05-03,54.851,56.481,53.38,54.056,4320791,0
2010-05-04,53.579,54.215,52.029,53.062,3317845,0
2010-05-05,51.989,53.977,48.611,51.989,1915953,0
2010-05-06,51.91,52.824,45.59,49.207,1710885,0
2010-05-07,49.326,50.28,45.828,47.736,2081890,0
2010-05-10,50.717,51.552,49.286,51.353,1768580,0
2010-05-11,50.32,53.659,49.883,52.148,1687706,0
2010-05-12,51.631,52.585,50.836,51.671,2065439,0
2010-05-13,51.512,52.625,50.678,51.393,1461727,0
2010-05-14,50.956,50.956,47.855,48.65,1490653,0
2010-05-17,48.77,49.207,45.232,47.18,2099574,0
2010-05-18,47.379,48.054,45.073,45.709,765924,0
2010-05-19,45.51,46.544,43.324,44.517,1355602,0
2010-05-20,43.444,43.444,40.502,40.661,3017095,0
2010-05-21,39.986,42.052,39.866,41.536,1985218,0
2010-05-24,40.502,42.052,40.224,40.343,2046110,0
2010-05-25,38.833,41.218,38.316,40.9,3018763,0
2010-05-26,42.172,44.397,41.814,42.887,3223536,0
2010-05-27,44.119,45.868,43.682,45.033,4606669,0
2010-05-28,45.471,46.067,44.04,45.153,1927482,0
2010-06-01,44.715,45.232,42.847,42.847,1114739,0
2010-06-02,43.682,43.682,41.734,42.49,1297764,0
2010-06-03,43.245,44.596,42.808,44.079,1618286,0
2010-06-04,42.728,42.927,40.264,40.621,1398311,0
2010-06-07,40.582,41.019,38.515,38.793,1997234,0
2010-06-08,37.958,39.787,36.289,37.919,2551015,0
2010-06-09,37.919,41.019,37.919,39.191,2221813,0
2010-06-10,40.184,41.337,39.747,41.297,940968,0
2010-06-11,40.463,41.337,39.469,40.82,887473,0
2010-06-14,41.019,42.927,40.86,41.933,1511025,0
2010-06-15,42.49,43.603,40.423,43.245,1288088,0
2010-06-16,42.649,43.046,41.337,42.331,963988,0
2010-06-17,42.728,43.046,40.463,41.655,665042,0
2010-06-18,41.615,42.211,40.582,40.82,677299,0
2010-06-21,41.933,42.649,40.582,41.098,927887,0
2010-06-22,41.019,41.377,38.912,39.389,1402145,0
2010-06-23,39.389,40.86,38.753,40.065,1220777,0
2010-06-24,39.548,40.304,38.952,39.35,872925,0
2010-06-25,39.35,39.906,38.555,39.668,1308557,0
2010-06-28,39.747,40.184,39.032,39.151,535587,0
2010-06-29,38.714,38.714,36.885,37.402,1245707,0
2010-06-30,37.362,38.396,37.005,37.601,1525475,0
2010-07-01,37.919,39.509,34.5,37.005,1354017,0
2010-07-02,37.044,37.481,35.733,36.051,692829,0
2010-07-06,37.164,37.72,33.984,34.699,1103968,0
2010-07-07,35.971,38.396,35.216,38.197,1220034,0
2010-07-08,39.151,39.747,38.555,39.389,1781520,0
2010-07-09,39.111,40.86,38.793,40.701,959452,0
2010-07-12,40.264,40.939,39.31,39.906,567291,0
2010-07-13,41.297,41.456,39.707,41.218,1009392,0
2010-07-14,40.82,41.377,39.787,40.78,714245,0
2010-07-15,40.701,42.49,40.582,42.132,1631902,0
2010-07-16,42.052,42.291,39.588,39.866,1316131,0
2010-07-19,39.827,40.463,39.27,40.343,688613,0
2010-07-20,39.747,40.224,38.555,39.827,1037062,0
2010-07-21,40.661,43.046,40.661,40.701,1988837,0
2010-07-22,41.098,43.722,40.979,43.404,1619493,0
2010-07-23,42.49,44.556,41.695,44.199,954157,0
2010-07-26,44.596,45.312,44.04,45.073,871234,0
2010-07-27,45.192,45.789,43.483,43.96,1879109,0
2010-07-28,43.324,44.04,42.688,43.722,1496654,0
2010-07-29,44.119,45.669,43.444,44.636,1680864,0
2010-07-30,43.642,46.902,43.086,46.663,1921312,0
2010-08-02,47.736,48.491,46.186,47.498,1789366,0
2010-08-03,47.617,47.617,45.59,45.987,2129591,0
2010-08-04,45.51,45.987,42.331,43.563,4301771,0
2010-08-05,43.006,43.364,41.496,41.575,1982188,0
2010-08-06,40.78,41.337,39.986,40.82,1915938,0
2010-08-09,40.86,41.337,39.866,41.138,3082507,0
2010-08-10,40.78,40.9,39.827,40.025,1770368,0
2010-08-11,39.35,39.35,37.998,38.912,1834162,0
2010-08-12,38.078,39.071,37.958,38.356,1713772,0
2010-08-13,38.316,38.952,37.481,37.481,1249953,0
2010-08-16,37.958,37.958,36.766,36.885,1476396,0
2010-08-17,37.72,38.157,36.488,37.601,1404994,0
2010-08-18,37.839,39.032,37.203,38.515,1028148,0
2010-08-19,38.117,38.316,36.488,36.607,1093764,0
2010-08-20,36.607,36.925,35.295,36.567,1004002,0
2010-08-23,37.005,37.362,36.09,36.09,770993,0
2010-08-24,35.733,35.971,34.898,35.057,1001066,0
2010-08-25,35.136,35.574,34.381,35.216,811618,0
2010-08-26,35.653,35.733,34.381,34.461,712581,0
2010-08-27,35.216,35.375,33.427,35.136,919917,0
2010-08-30,35.216,35.335,33.944,34.103,1038990,0
2010-08-31,33.984,34.5,33.229,33.825,2711755,0
2010-09-01,34.58,36.408,34.421,36.13,2181799,0
2010-09-02,36.448,37.919,35.931,37.64,1327347,0
2010-09-03,38.396,39.191,37.839,38.634,1229113,0
2010-09-07,38.356,38.515,37.64,37.76,595878,0
2010-09-08,38.117,38.992,37.839,38.793,787390,0
2010-09-09,39.827,39.946,38.873,38.992,710207,0
2010-09-10,38.992,40.224,38.793,39.946,864264,0
2010-09-13,42.291,43.801,41.695,43.086,6063550,0
2010-09-14,42.649,43.762,42.132,42.768,1259346,0
2010-09-15,42.013,42.847,40.82,42.569,1330264,0
2010-09-16,42.092,43.762,41.893,43.483,2163054,0
2010-09-17,43.404,43.96,42.37,43.682,1164320,0
2010-09-20,43.563,44.676,43.006,44.358,709007,0
2010-09-21,44.318,45.431,44.079,44.358,961229,0
2010-09-22,44.119,44.795,43.126,43.205,1022800,0
2010-09-23,42.688,43.285,41.456,41.536,1727097,0
2010-09-24,43.285,44.994,43.006,44.358,1282582,0
2010-09-27,44.318,45.073,44.159,44.835,800527,0
2010-09-28,44.914,46.385,44.517,45.471,3017310,0
2010-09-29,45.272,47.1,44.556,46.146,3231242,0
2010-09-30,46.027,46.027,40.82,42.092,8495027,0
2010-10-01,42.211,42.211,39.548,39.787,4506971,0
2010-10-04,39.707,41.019,39.429,39.509,1724546,0
2010-10-05,40.105,40.82,39.628,40.304,2312318,0
2010-10-06,40.343,41.019,39.151,39.628,2048615,0
2010-10-07,39.588,39.588,38.117,38.634,3414818,0
2010-10-08,38.793,40.383,38.475,40.105,2087105,0
2010-10-11,40.264,40.383,39.548,39.986,1005489,0
2010-10-12,39.986,41.695,39.429,41.297,2183471,0
2010-10-13,41.854,42.45,41.218,41.854,1792974,0
2010-10-14,41.575,41.774,39.707,40.224,2298906,0
2010-10-15,40.542,41.218,39.429,39.747,812566,0
2010-10-18,39.866,40.979,39.469,40.939,1244281,0
2010-10-19,40.264,40.701,39.548,39.827,1288363,0
2010-10-20,40.582,41.655,40.145,41.456,2438908,0
2010-10-21,41.893,42.847,41.178,41.575,1492272,0
2010-10-22,41.933,42.569,41.416,42.37,912199,0
2010-10-25,42.609,44.676,42.569,44.278,1948861,0
2010-10-26,43.642,45.948,43.324,45.272,1951767,0
2010-10-27,45.232,45.391,44.238,45.312,695455,0
2010-10-28,45.789,46.027,44.596,45.192,877940,0
2010-10-29,45.55,45.669,44.159,44.994,1000859,0
2010-11-01,44.994,45.232,44.199,44.795,1385472,0
2010-11-02,45.192,45.471,44.437,45.113,930193,0
2010-11-03,45.391,46.385,44.517,44.954,2131927,0
2010-11-04,45.312,48.213,45.033,47.657,1944491,0
2010-11-05,47.855,49.684,47.577,48.849,1415150,0
2010-11-08,48.65,49.326,47.657,48.65,541025,0
2010-11-09,48.929,49.366,48.054,48.332,990617,0
2010-11-10,48.094,50.081,47.498,49.724,1493944,0
2010-11-11,48.968,50.28,48.332,49.684,1196239,0
2010-11-12,49.008,49.644,47.22,47.776,1301919,0
2010-11-15,48.332,48.452,47.021,47.021,1075898,0
2010-11-16,46.623,46.981,45.153,46.663,1359791,0
2010-11-17,46.345,47.379,45.948,46.862,824355,0
2010-11-18,47.617,48.809,47.339,47.855,674446,0
2010-11-19,47.816,49.286,47.577,48.889,707581,0
2010-11-22,48.611,49.247,47.816,48.094,829544,0
2010-11-23,46.862,47.855,46.862,47.458,506543,0
2010-11-24,48.054,49.286,47.975,48.968,673129,0
2010-11-26,48.571,49.207,48.452,48.611,135346,0
2010-11-29,48.094,48.929,47.537,48.73,799595,0
2010-11-30,47.935,49.167,47.935,48.73,520918,0
2010-12-01,49.565,50.797,49.207,50.24,1305651,0
2010-12-02,50.598,52.188,50.519,51.512,1109803,0
2010-12-03,51.075,53.221,50.797,52.506,902297,0
2010-12-06,52.625,53.261,52.228,53.023,1550428,0
2010-12-07,53.341,54.175,52.426,52.903,1370286,0
2010-12-08,53.142,54.414,52.983,54.096,996474,0
2010-12-09,54.652,54.811,53.897,54.771,863588,0
2010-12-10,54.652,55.884,54.612,55.328,659464,0
2010-12-13,56.004,56.004,53.897,54.414,2613253,0
2010-12-14,54.414,55.169,53.937,54.215,945304,0
2010-12-15,56.123,58.349,55.169,55.248,3143911,0
2010-12-16,55.964,56.64,54.215,56.52,1050689,0
2010-12-17,56.64,57.196,55.964,56.679,806667,0
2010-12-20,57.156,57.474,55.964,56.878,408906,0
2010-12-21,56.997,58.15,56.799,57.832,579099,0
2010-12-22,57.752,57.872,56.6,57.117,484900,0
2010-12-23,57.117,57.117,56.282,56.56,279289,0
2010-12-27,56.401,56.918,55.845,56.56,263155,0
2010-12-28,56.918,56.918,55.527,56.163,304566,0
2010-12-29,56.163,57.077,56.004,56.64,504762,0
2010-12-30,56.64,57.355,56.163,56.878,314729,0
2010-12-31,57.713,59.342,57.554,57.593,641734,0
2011-01-03,58.428,59.303,57.911,58.428,817536,0
2011-01-04,59.024,59.78,56.123,57.792,961441,0
2011-01-05,57.196,59.223,57.196,59.183,741708,0
2011-01-06,59.183,59.303,56.799,57.792,1155440,0
2011-01-07,57.991,58.547,55.884,57.196,1374385,0
2011-01-10,57.077,57.156,55.964,56.878,802761,0
2011-01-11,57.236,57.276,55.566,56.004,1027627,0
2011-01-12,56.242,56.242,53.977,54.374,2282116,0
2011-01-13,54.612,55.089,54.056,54.732,1382596,0
2011-01-14,54.493,56.083,54.374,55.487,895851,0
2011-01-18,55.527,56.6,55.328,56.481,1089979,0
2011-01-19,56.361,56.361,54.771,55.248,947508,0
2011-01-20,55.407,55.924,54.414,55.209,1091616,0
2011-01-21,55.646,56.123,54.891,55.527,600471,0
2011-01-24,55.248,59.024,55.089,57.236,3243692,0
2011-01-25,56.997,57.593,55.686,56.441,1251972,0
2011-01-26,56.719,58.428,56.56,57.951,706584,0
2011-01-27,58.15,59.501,57.435,59.104,799504,0
2011-01-28,58.985,59.581,56.878,57.315,993745,0
2011-01-31,57.554,59.382,57.236,58.468,893591,0
2011-02-01,58.865,61.33,58.865,60.535,1213950,0
2011-02-02,60.098,61.846,59.621,59.939,860667,0
2011-02-03,60.058,60.336,58.627,59.78,1055923,0
2011-02-04,59.978,60.098,58.706,59.342,588998,0
2011-02-07,59.78,61.846,59.422,60.893,1114830,0
2011-02-08,60.893,63.158,60.654,63.039,1887936,0
2011-02-09,62.403,64.311,62.403,63.595,1535351,0
2011-02-10,62.8,64.788,62.482,64.47,2679726,0
2011-02-11,63.874,65.583,63.754,65.225,1025676,0
2011-02-14,65.225,66.099,64.629,65.662,1210780,0
2011-02-15,65.026,65.304,63.874,64.152,1271079,0
2011-02-16,64.509,65.026,63.953,64.748,1600409,0
2011-02-18,63.993,64.35,63.158,63.238,717276,0
2011-02-22,62.085,62.721,60.137,60.257,1475101,0
2011-02-23,58.547,61.091,56.56,59.223,2678990,0
2011-02-24,59.104,59.978,57.911,59.104,1194749,0
2011-02-25,59.144,60.257,59.104,60.177,623582,0
2011-02-28,60.654,60.853,59.819,60.455,563294,0
2011-03-01,60.455,60.614,57.792,58.031,1050651,0
2011-03-02,58.15,59.462,57.633,58.746,627239,0
2011-03-03,59.422,60.893,59.223,60.416,630964,0
2011-03-04,60.336,60.336,59.064,59.581,826178,0
2011-03-07,59.74,60.217,58.15,58.865,869928,0
2011-03-08,58.865,60.654,58.667,60.217,677099,0
2011-03-09,60.058,60.734,59.263,59.7,815170,0
2011-03-10,58.865,60.018,58.547,58.945,752116,0
2011-03-11,58.309,60.416,58.309,60.098,653535,0
2011-03-14,59.263,60.257,59.263,59.541,1038635,0
2011-03-15,57.117,59.66,56.322,59.104,1265844,0
2011-03-16,58.945,59.7,58.269,58.985,1809677,0
2011-03-17,59.978,60.137,58.826,59.581,765592,0
2011-03-18,60.257,61.369,59.422,60.972,985394,0
2011-03-21,61.807,62.323,61.33,61.608,1108803,0
2011-03-22,62.999,63.595,61.25,62.005,1170079,0
2011-03-23,62.005,63.039,60.972,62.84,791353,0
2011-03-24,63.397,64.788,62.92,64.47,1122672,0
2011-03-25,64.35,65.622,64.033,64.748,918638,0
2011-03-28,64.788,65.622,64.112,64.668,694565,0
2011-03-29,61.369,62.204,60.893,61.21,6120762,0
2011-03-30,61.489,62.522,61.409,62.284,1800458,0
2011-03-31,62.284,62.602,61.489,62.125,989975,0
2011-04-01,62.284,63.913,62.125,63.238,1977844,0
2011-04-04,63.556,63.595,62.403,63.238,1371150,0
2011-04-05,63.118,63.874,63.118,63.595,1373815,0
2011-04-06,64.112,64.827,63.595,63.993,1430151,0
2011-04-07,64.192,64.748,63.476,64.033,1146983,0
2011-04-08,64.47,64.589,63.118,63.675,1010607,0
2011-04-11,63.317,64.192,63.079,63.635,941039,0
2011-04-12,63.039,64.788,62.959,64.35,1022128,0
2011-04-13,64.867,66.179,64.549,65.861,1512157,0
2011-04-14,65.503,66.06,64.509,65.503,1632698,0
2011-04-15,65.583,67.212,65.543,66.974,1501198,0
2011-04-18,65.821,66.696,65.424,66.099,1523116,0
2011-04-19,65.662,67.689,65.662,67.57,1448299,0
2011-04-20,68.882,69.398,66.537,66.974,1682086,0
2011-04-21,67.371,68.365,67.332,67.888,862301,0
2011-04-25,68.166,68.405,67.371,67.61,824857,0
2011-04-26,67.888,68.603,67.689,68.047,2353604,0
2011-04-27,68.325,69.438,66.855,68.564,1945374,0
2011-04-28,68.484,68.723,67.689,68.365,1252730,0
2011-04-29,68.325,68.564,67.808,68.405,787851,0
2011-05-02,68.643,69.279,67.371,67.491,1206591,0
2011-05-03,67.411,67.967,66.616,67.729,1189514,0
2011-05-04,67.65,68.246,65.861,65.98,1173302,0
2011-05-05,65.583,67.212,65.145,66.576,1381706,0
2011-05-06,67.411,68.246,66.457,66.974,875597,0
2011-05-09,68.564,70.114,65.344,66.298,2526209,0
2011-05-10,66.775,66.934,64.947,65.94,2287493,0
2011-05-11,65.781,66.457,64.788,65.463,1315599,0
2011-05-12,65.185,67.371,64.629,66.656,1167426,0
2011-05-13,66.457,67.61,64.986,65.145,1218067,0
2011-05-16,64.947,65.622,63.476,63.556,1360308,0
2011-05-17,63.118,63.397,61.568,62.323,1667067,0
2011-05-18,61.051,64.509,61.051,64.311,1249092,0
2011-05-19,64.033,64.947,63.834,64.112,1286046,0
2011-05-20,63.913,64.112,63.238,63.675,1174826,0
2011-05-23,62.641,62.959,61.568,62.92,1295152,0
2011-05-24,63.198,64.192,62.522,62.681,2437916,0
2011-05-25,61.886,62.8,61.171,62.522,2421937,0
2011-05-26,62.284,63.913,62.164,63.277,1815164,0
2011-05-27,63.158,64.192,63.158,63.913,893632,0
2011-05-31,64.708,65.106,63.317,64.192,3157248,0
2011-06-01,64.231,64.39,61.807,62.085,1077038,0
2011-06-02,62.284,62.641,60.694,61.966,1276079,0
2011-06-03,61.091,62.284,60.575,60.853,901274,0
2011-06-06,60.416,61.012,58.865,58.985,1311467,0
2011-06-07,59.501,60.018,58.826,58.945,824012,0
2011-06-08,58.706,58.746,56.997,57.315,993972,0
2011-06-09,57.633,58.229,56.759,57.951,928891,0
2011-06-10,57.673,57.832,55.686,56.043,1001017,0
2011-06-13,56.322,56.799,54.732,56.123,920030,0
2011-06-14,59.819,63.476,58.826,61.21,2680957,0
2011-06-15,60.137,61.648,59.183,59.819,1472339,0
2011-06-16,59.819,60.535,58.905,59.66,1139756,0
2011-06-17,60.455,61.886,60.018,60.813,1146722,0
2011-06-20,60.495,61.25,60.098,60.853,591500,0
2011-06-21,61.21,62.085,61.091,61.926,646580,0
2011-06-22,61.528,62.204,60.813,61.051,880227,0
2011-06-23,59.899,60.853,59.144,60.853,884288,0
2011-06-24,61.091,61.131,59.422,60.376,1222494,0
2011-06-27,60.336,61.012,59.621,60.495,505645,0
2011-06-28,60.575,62.164,59.74,61.727,707475,0
2011-06-29,62.204,62.602,61.608,62.085,502233,0
2011-06-30,62.125,63.715,62.085,63.118,923683,0
2011-07-01,63.675,65.066,63.079,64.589,547965,0
2011-07-05,64.509,65.106,63.953,64.47,509275,0
2011-07-06,64.43,65.622,63.595,65.543,736307,0
2011-07-07,66.338,67.053,65.344,65.503,805444,0
2011-07-08,64.549,64.708,63.317,64.668,451377,0
2011-07-11,63.516,63.715,61.648,62.164,521246,0
2011-07-12,61.767,62.562,60.893,60.972,600765,0
2011-07-13,61.409,61.608,60.058,60.535,1026608,0
2011-07-14,60.575,60.932,58.031,59.303,838858,0
2011-07-15,59.501,59.621,58.229,59.144,603063,0
2011-07-18,59.66,59.66,57.435,58.746,647108,0
2011-07-19,58.07,61.091,58.07,60.853,1249153,0
2011-07-20,60.932,63.198,60.137,62.323,1023834,0
2011-07-21,62.681,63.516,62.204,62.323,754916,0
2011-07-22,62.204,62.88,61.926,62.323,372688,0
2011-07-25,61.489,61.807,61.012,61.25,526545,0
2011-07-26,61.409,61.409,60.455,60.575,480005,0
2011-07-27,60.455,60.455,57.554,58.07,930465,0
2011-07-28,58.11,58.826,56.083,56.123,1252032,0
2011-07-29,55.686,56.918,55.089,55.924,1133555,0
2011-08-01,56.799,57.633,54.851,55.407,962501,0
2011-08-02,55.01,55.01,50.757,51.631,2355012,0
2011-08-03,53.977,54.573,49.644,52.824,2899592,0
2011-08-04,51.87,51.87,47.935,48.014,2579274,0
2011-08-05,48.968,49.485,43.285,46.862,2693418,0
2011-08-08,45.073,46.027,38.793,40.105,3044768,0
2011-08-09,41.257,42.927,37.998,41.416,2663291,0
2011-08-10,39.668,41.933,39.429,40.025,2503158,0
2011-08-11,40.423,43.722,40.184,42.847,2343071,0
2011-08-12,43.444,44.676,43.046,43.762,1288771,0
2011-08-15,44.119,45.948,44.079,45.908,1080276,0
2011-08-16,45.073,45.868,44.199,44.755,989001,0
2011-08-17,45.153,45.789,44.119,44.517,1024879,0
2011-08-18,42.49,42.688,39.866,40.502,1229596,0
2011-08-19,39.787,41.456,38.276,38.594,1266324,0
2011-08-22,39.747,40.343,36.925,37.442,1814002,0
2011-08-23,37.64,38.038,36.09,37.005,2372447,0
2011-08-24,37.601,39.787,37.164,39.469,1826452,0
2011-08-25,39.906,40.741,38.515,38.952,1215078,0
2011-08-26,38.515,40.065,37.879,39.986,1565229,0
2011-08-29,40.741,43.205,40.463,43.086,1235231,0
2011-08-30,42.649,44.119,42.092,43.603,1174698,0
2011-08-31,44.199,45.351,43.523,44.517,1289318,0
2011-09-01,44.676,45.55,43.642,44.079,1309282,0
2011-09-02,42.688,42.808,40.264,40.939,1080484,0
2011-09-06,39.35,39.986,38.396,39.23,1560844,0
2011-09-07,40.741,41.893,40.542,41.019,1322626,0
2011-09-08,40.741,41.337,39.509,39.946,1105202,0
2011-09-09,39.31,40.383,38.356,39.071,1456070,0
2011-09-12,38.117,39.429,37.283,38.396,1285231,0
2011-09-13,40.741,40.86,38.674,39.827,1809243,0
2011-09-14,42.529,46.027,41.695,45.192,3685072,0
2011-09-15,45.391,46.385,44.199,45.391,1445752,0
2011-09-16,45.192,45.828,44.517,45.55,1012305,0
2011-09-19,44.159,44.676,43.404,44.079,971098,0
2011-09-20,44.318,44.517,41.337,41.655,1108161,0
2011-09-21,41.973,41.973,39.23,39.23,1406255,0
2011-09-22,37.839,37.839,34.381,35.613,2956399,0
2011-09-23,35.693,36.885,35.335,36.369,1060248,0
2011-09-26,36.766,37.402,34.62,37.203,1265392,0
2011-09-27,37.839,39.787,37.362,37.76,1592193,0
2011-09-28,37.72,38.475,37.084,37.243,2186984,0
2011-09-29,38.237,38.833,35.852,37.203,1051731,0
2011-09-30,36.13,36.607,35.256,35.375,1541812,0
2011-10-03,35.057,35.772,32.235,32.235,1618214,0
2011-10-04,31.639,34.5,31.003,34.302,1136993,0
2011-10-05,34.302,36.09,34.103,35.733,1609791,0
2011-10-06,35.375,37.68,35.335,37.601,1348424,0
2011-10-07,37.998,39.071,37.362,38.316,1648480,0
2011-10-10,38.833,40.184,38.833,40.065,907422,0
2011-10-11,39.747,41.655,39.429,40.621,1141865,0
2011-10-12,42.45,42.728,41.893,42.092,1294964,0
2011-10-13,41.695,43.165,39.986,42.649,1546058,0
2011-10-14,43.364,43.801,42.45,43.642,481341,0
2011-10-17,43.364,43.762,41.019,41.377,979533,0
2011-10-18,41.456,43.126,39.747,42.808,1607085,0
2011-10-19,44.278,44.676,42.052,42.251,1610138,0
2011-10-20,42.41,42.41,40.463,42.172,1241454,0
2011-10-21,42.887,43.682,41.893,43.563,1121373,0
2011-10-24,43.881,45.908,43.642,45.51,742221,0
2011-10-25,44.874,44.994,43.126,43.285,752067,0
2011-10-26,44.119,44.397,41.893,43.762,976332,0
2011-10-27,45.868,47.935,45.51,47.18,1327117,0
2011-10-28,46.902,49.167,46.902,48.332,911452,0
2011-10-31,47.657,47.696,46.027,46.107,739198,0
2011-11-01,43.563,44.795,41.854,43.483,2188901,0
2011-11-02,46.703,46.703,42.847,44.676,1145149,0
2011-11-03,45.63,45.828,43.682,44.835,1536110,0
2011-11-04,44.238,47.537,43.801,47.418,1356561,0
2011-11-07,46.941,47.577,45.471,46.703,1093775,0
2011-11-08,47.14,48.571,45.749,48.412,971502,0
2011-11-09,46.663,46.703,45.232,45.51,1102527,0
2011-11-10,46.544,46.941,44.795,46.305,864286,0
2011-11-11,47.1,48.77,46.782,47.259,1090265,0
2011-11-14,46.703,47.061,45.669,46.067,757233,0
2011-11-15,45.948,47.498,45.272,47.14,747980,0
2011-11-16,46.186,46.822,44.954,45.113,989760,0
2011-11-17,45.073,45.828,43.165,43.523,1117143,0
2011-11-18,44.119,44.397,42.967,43.126,658441,0
2011-11-21,42.132,42.649,41.257,42.251,818389,0
2011-11-22,42.172,42.967,41.615,42.132,563947,0
2011-11-23,41.377,41.893,40.065,40.065,1045685,0
2011-11-25,39.866,41.297,39.548,39.707,265340,0
2011-11-28,41.297,42.45,41.019,41.575,664483,0
2011-11-29,41.734,42.688,41.695,41.854,772566,0
2011-11-30,43.483,44.954,43.285,44.954,1985113,0
2011-12-01,44.676,45.749,44.079,45.431,1186748,0
2011-12-02,46.385,47.259,45.312,47.021,1136710,0
2011-12-05,47.935,48.412,47.061,47.498,996915,0
2011-12-06,47.895,47.935,46.385,47.577,1014920,0
2011-12-07,47.1,47.816,46.504,47.379,484274,0
2011-12-08,46.822,47.1,44.596,44.954,1344567,0
2011-12-09,45.153,46.107,44.715,45.987,906327,0
2011-12-12,45.272,45.431,44.318,44.874,684503,0
2011-12-13,45.431,45.868,43.642,43.881,814000,0
2011-12-14,43.404,44,42.768,43.006,929899,0
2011-12-15,43.682,43.722,42.132,42.41,1022611,0
2011-12-16,43.324,45.232,43.006,44.954,1160746,0
2011-12-19,45.192,45.312,42.37,42.529,642161,0
2011-12-20,43.642,44.715,43.444,44.199,634726,0
2011-12-21,43.921,44.636,42.967,44.079,748131,0
2011-12-22,44.119,45.471,43.642,45.232,752640,0
2011-12-23,45.351,45.709,44.914,45.55,413314,0
2011-12-27,45.351,45.868,44.715,45.391,470057,0
2011-12-28,45.113,47.22,44.874,45.391,821053,0
2011-12-29,45.51,46.822,45.312,46.544,631413,0
2011-12-30,46.385,46.862,45.908,46.584,513396,0
2012-01-03,47.299,48.293,46.623,47.498,1064467,0
2012-01-04,47.14,49.048,46.623,48.77,1100485,0
2012-01-05,48.372,48.73,47.22,48.094,905648,0
2012-01-06,48.293,49.286,47.975,48.293,636738,0
2012-01-09,48.65,49.127,48.094,48.968,507630,0
2012-01-10,49.684,50.995,49.525,50.28,1165724,0
2012-01-11,49.684,51.631,49.684,51.154,840134,0
2012-01-12,51.592,52.267,50.201,52.029,913369,0
2012-01-13,51.313,52.069,50.479,50.876,648376,0
2012-01-17,51.472,51.671,50.121,50.479,746885,0
2012-01-18,50.757,51.631,50.28,51.472,1601254,0
2012-01-19,51.472,52.864,51.433,51.79,1464406,0
2012-01-20,51.87,51.91,51.075,51.274,1300326,0
2012-01-23,51.433,52.148,51.035,51.751,1258851,0
2012-01-24,51.433,53.38,51.274,53.261,1320716,0
2012-01-25,53.261,54.573,53.062,54.096,1605571,0
2012-01-26,54.732,56.043,54.215,54.294,1750975,0
2012-01-27,53.778,55.964,53.738,55.725,1432883,0
2012-01-30,54.93,55.209,54.374,54.692,1651480,0
2012-01-31,54.93,55.646,53.857,54.056,825536,0
2012-02-01,54.93,55.686,54.652,55.447,937364,0
2012-02-02,55.328,55.686,54.771,55.288,1005474,0
2012-02-03,55.884,58.07,55.805,57.593,1230759,0
2012-02-06,57.315,58.349,56.997,57.355,683141,0
2012-02-07,57.236,57.872,56.481,57.355,951316,0
2012-02-08,57.633,58.508,57.395,57.951,455094,0
2012-02-09,58.11,59.223,57.593,59.104,918279,0
2012-02-10,58.11,58.826,57.713,58.388,1062188,0
2012-02-13,58.905,59.581,58.786,59.223,581198,0
2012-02-14,59.104,59.144,57.911,58.508,1058546,0
2012-02-15,58.826,59.064,57.911,58.11,807260,0
2012-02-16,56.6,56.679,54.533,55.527,3665524,0
2012-02-17,55.845,56.361,54.652,55.05,2075780,0
2012-02-21,55.606,56.004,53.221,54.056,2354680,0
2012-02-22,54.175,56.918,53.698,56.799,2955467,0
2012-02-23,55.725,59.183,55.487,57.752,2319209,0
2012-02-24,58.19,58.905,57.792,57.832,1093428,0
2012-02-27,58.15,58.19,56.679,56.719,1556100,0
2012-02-28,56.918,57.077,55.725,56.838,1141609,0
2012-02-29,57.156,57.872,56.401,56.838,900610,0
2012-03-01,57.117,58.905,56.6,58.229,1159512,0
2012-03-02,57.991,58.547,57.236,57.554,653229,0
2012-03-05,57.514,57.514,55.964,56.322,802105,0
2012-03-06,55.487,55.845,54.056,54.255,1253617,0
2012-03-07,54.732,57.593,54.414,57.514,1302304,0
2012-03-08,57.673,58.627,57.514,58.11,950365,0
2012-03-09,58.349,59.621,58.031,58.905,662287,0
2012-03-12,58.826,59.382,57.991,58.15,613581,0
2012-03-13,58.746,60.296,58.428,60.217,927163,0
2012-03-14,59.581,60.455,58.945,59.303,595082,0
2012-03-15,59.223,60.217,58.865,59.78,801335,0
2012-03-16,59.74,60.495,59.382,59.939,965003,0
2012-03-19,59.7,61.608,59.621,61.21,689892,0
2012-03-20,60.455,60.734,59.462,59.899,1086424,0
2012-03-21,59.899,61.091,59.859,60.575,537647,0
2012-03-22,59.978,60.575,59.78,60.257,744780,0
2012-03-23,60.217,60.614,59.263,60.376,746376,0
2012-03-26,61.012,61.489,60.614,60.932,478496,0
2012-03-27,60.813,61.21,59.342,59.382,1149281,0
2012-03-28,59.342,59.621,58.309,59.183,789160,0
2012-03-29,58.667,59.462,58.349,59.263,845444,0
2012-03-30,59.7,60.177,58.468,59.78,1159474,0
2012-04-02,59.7,60.893,59.501,60.694,624631,0
2012-04-03,60.773,61.131,59.422,59.859,690817,0
2012-04-04,59.064,59.78,58.706,59.422,930382,0
2012-04-05,59.024,60.495,58.905,60.495,743187,0
2012-04-09,59.501,60.416,59.263,59.422,1316399,0
2012-04-10,59.382,59.422,56.282,56.401,1964953,0
2012-04-11,57.276,57.514,56.719,56.918,749206,0
2012-04-12,56.719,58.706,56.56,58.269,687858,0
2012-04-13,57.951,58.667,57.117,58.15,782212,0
2012-04-16,58.468,58.746,56.918,56.958,941111,0
2012-04-17,57.593,58.11,57.117,58.07,787632,0
2012-04-18,58.229,60.177,58.229,59.7,1419354,0
2012-04-19,59.899,60.098,57.355,57.673,1707402,0
2012-04-20,58.269,59.223,57.872,57.951,1103580,0
2012-04-23,57.276,57.554,56.202,57.315,589187,0
2012-04-24,57.633,59.024,57.196,57.872,911671,0
2012-04-25,58.547,59.501,58.349,59.422,663657,0
2012-04-26,59.183,61.33,58.985,61.051,1552960,0
2012-04-27,61.171,62.88,60.694,62.84,1185201,0
2012-04-30,62.602,62.92,60.893,61.25,1156402,0
2012-05-01,63.754,63.754,62.403,63.238,1676399,0
2012-05-02,62.8,64.867,62.323,64.47,2046328,0
2012-05-03,66.06,66.139,61.846,62.244,2636882,0
2012-05-04,62.164,62.164,60.376,61.687,1376521,0
2012-05-07,61.409,62.005,60.853,61.528,785024,0
2012-05-08,60.654,60.853,58.945,60.416,1078291,0
2012-05-09,59.462,59.621,58.031,59.223,1105195,0
2012-05-10,59.899,60.217,58.468,58.786,879582,0
2012-05-11,58.428,60.614,58.031,59.7,1182997,0
2012-05-14,58.905,58.945,57.395,57.673,663755,0
2012-05-15,57.752,58.667,57.117,57.276,695504,0
2012-05-16,57.554,58.07,55.566,55.805,1032122,0
2012-05-17,55.606,55.646,50.836,50.836,2455212,0
2012-05-18,51.035,51.751,48.014,48.65,3005362,0
2012-05-21,48.69,52.188,48.452,51.989,1544767,0
2012-05-22,52.506,54.255,52.148,52.625,1453304,0
2012-05-23,51.711,52.426,49.843,52.029,1811907,0
2012-05-24,52.387,52.585,51.035,52.069,629786,0
2012-05-25,51.83,54.016,51.512,53.937,1850310,0
2012-05-29,54.453,55.288,53.5,55.05,1267407,0
2012-05-30,54.294,54.294,52.148,53.062,1405172,0
2012-05-31,53.102,55.368,51.035,54.096,3381967,0
2012-06-01,52.665,52.665,49.406,49.406,2185297,0
2012-06-04,49.843,50.081,46.027,47.657,2468409,0
2012-06-05,47.339,48.65,46.504,48.412,1119883,0
2012-06-06,48.929,50.399,48.531,49.724,1825490,0
2012-06-07,50.836,51.671,49.008,49.167,1210120,0
2012-06-08,49.048,50.28,48.054,49.962,1206833,0
2012-06-11,50.757,51.313,48.571,48.611,1492823,0
2012-06-12,49.008,49.406,48.173,49.326,1003659,0
2012-06-13,49.167,50.161,48.332,48.69,1119271,0
2012-06-14,48.73,50.081,48.213,50.002,751248,0
2012-06-15,50.081,51.353,49.485,51.154,941768,0
2012-06-18,50.678,50.916,48.65,50.519,1488661,0
2012-06-19,51.274,53.023,50.956,52.625,1107353,0
2012-06-20,52.665,53.221,51.313,52.705,941639,0
2012-06-21,52.824,53.221,50.439,50.598,865305,0
2012-06-22,50.995,51.075,49.366,50.678,1647778,0
2012-06-25,49.207,50.042,47.895,48.173,1154682,0
2012-06-26,48.293,48.69,47.299,47.657,1314014,0
2012-06-27,48.173,48.372,47.617,48.253,717483,0
2012-06-28,47.696,49.048,47.299,48.809,937741,0
2012-06-29,50.32,51.274,49.962,50.876,1644001,0
2012-07-02,50.876,51.353,49.883,50.916,1164180,0
2012-07-03,51.353,53.579,50.956,53.42,886888,0
2012-07-05,53.261,54.453,52.307,53.738,1013648,0
2012-07-06,53.221,53.46,52.228,53.023,776254,0
2012-07-09,52.705,52.983,51.552,51.79,1356066,0
2012-07-10,52.307,52.705,49.445,49.962,1039722,0
2012-07-11,49.883,51.592,49.565,50.36,1030842,0
2012-07-12,49.406,49.843,48.372,48.849,1138899,0
2012-07-13,49.207,49.684,48.332,49.048,1223588,0
2012-07-16,48.809,49.326,47.736,49.286,1060758,0
2012-07-17,49.922,50.081,48.491,49.684,898776,0
2012-07-18,49.406,51.353,48.531,49.803,1966160,0
2012-07-19,49.922,51.035,47.935,48.531,1857190,0
2012-07-20,47.855,48.571,47.259,47.458,1210410,0
2012-07-23,46.385,46.941,45.709,46.623,968030,0
2012-07-24,46.941,47.021,43.126,44.159,2502502,0
2012-07-25,44.517,44.755,41.734,42.211,2971661,0
2012-07-26,43.046,43.126,40.621,42.331,2469118,0
2012-07-27,42.649,45.868,42.331,45.59,2458132,0
2012-07-30,45.51,46.425,44.715,45.709,1919595,0
2012-07-31,44.755,47.14,43.444,44.755,3376491,0
2012-08-01,44.755,44.795,43.126,44,1938985,0
2012-08-02,43.762,45.828,43.523,44.795,2071870,0
2012-08-03,45.51,47.418,45.351,46.544,1616214,0
2012-08-06,46.584,47.1,46.067,46.822,847693,0
2012-08-07,46.941,47.975,46.584,47.895,1493054,0
2012-08-08,47.339,47.537,46.067,46.425,953942,0
2012-08-09,46.425,48.452,46.146,48.293,1417459,0
2012-08-10,47.617,48.452,47.1,48.134,1040767,0
2012-08-13,47.816,48.452,47.498,48.173,1314422,0
2012-08-14,48.452,48.849,47.855,48.173,836462,0
2012-08-15,47.975,49.763,47.855,49.763,1116222,0
2012-08-16,49.922,50.876,49.247,50.717,1423758,0
2012-08-17,50.995,51.671,50.598,51.552,1053493,0
2012-08-20,51.234,51.512,49.684,49.922,899074,0
2012-08-21,50.161,50.876,49.883,50.161,654607,0
2012-08-22,49.684,50.439,49.048,49.286,763717,0
2012-08-23,50.042,51.671,50.042,51.671,1766666,0
2012-08-24,50.638,52.625,50.598,52.267,1466742,0
2012-08-27,60.217,60.773,56.282,56.481,8912749,0
2012-08-28,56.043,57.792,55.805,57.236,2605317,0
2012-08-29,57.156,58.826,57.037,57.554,2275372,0
2012-08-30,57.077,57.435,56.52,56.759,1841374,0
2012-08-31,56.878,58.19,56.043,56.361,1891562,0
2012-09-04,56.918,57.593,56.361,56.799,1408293,0
2012-09-05,56.918,57.911,56.6,57.792,1368380,0
2012-09-06,57.951,59.422,57.395,58.905,1350877,0
2012-09-07,59.342,59.621,58.428,59.223,1206576,0
2012-09-10,59.024,60.058,58.905,59.183,1080397,0
2012-09-11,59.144,59.303,58.07,58.229,997417,0
2012-09-12,58.508,59.024,57.832,57.872,905305,0
2012-09-13,58.031,59.024,57.077,58.667,2212567,0
2012-09-14,58.706,59.978,58.587,59.621,1387899,0
2012-09-17,59.183,59.462,58.508,58.508,748685,0
2012-09-18,58.468,58.468,56.799,57.315,1169094,0
2012-09-19,57.792,58.428,57.196,58.15,658588,0
2012-09-20,57.951,58.031,56.759,57.355,793353,0
2012-09-21,57.514,59.183,57.395,58.905,1871663,0
2012-09-24,58.309,58.309,56.64,56.719,952489,0
2012-09-25,57.037,57.077,54.612,54.732,1728905,0
2012-09-26,54.175,55.05,53.738,54.573,2032093,0
2012-09-27,54.851,55.606,54.453,55.288,815494,0
2012-09-28,54.93,55.05,53.659,54.573,1003651,0
2012-10-01,54.771,56.64,54.533,55.089,957561,0
2012-10-02,55.447,56.123,54.97,55.964,758275,0
2012-10-03,55.924,56.838,55.566,56.401,704475,0
2012-10-04,56.64,58.428,56.441,57.872,1358723,0
2012-10-05,58.031,58.388,56.282,56.719,1309814,0
2012-10-08,56.282,56.958,56.123,56.799,688451,0
2012-10-09,56.64,58.031,56.441,57.156,1018773,0
2012-10-10,57.315,57.593,56.282,56.719,511668,0
2012-10-11,57.315,59.859,56.838,59.223,2348890,0
2012-10-12,59.144,59.422,57.673,58.945,1138137,0
2012-10-15,58.826,60.296,58.19,59.064,1282608,0
2012-10-16,59.223,59.462,57.593,58.15,1000783,0
2012-10-17,58.627,59.223,58.15,58.865,1302262,0
2012-10-18,57.593,58.786,56.918,58.547,2708019,0
2012-10-19,58.349,58.388,56.481,56.997,721661,0
2012-10-22,56.679,57.593,56.163,56.958,742844,0
2012-10-23,56.083,56.64,55.129,56.083,854437,0
2012-10-24,56.481,57.236,56.401,56.878,689666,0
2012-10-25,57.236,57.435,53.539,54.334,3305169,0
2012-10-26,54.573,54.732,53.102,53.142,1605526,0
2012-10-31,53.5,54.294,52.585,52.744,1718244,0
2012-11-01,54.652,55.248,52.307,54.255,3067608,0
2012-11-02,54.215,55.01,51.83,52.069,1465221,0
2012-11-05,52.188,52.466,51.552,52.267,957324,0
2012-11-06,52.426,55.646,51.989,54.97,1856035,0
2012-11-07,54.175,54.652,52.983,53.977,1272860,0
2012-11-08,53.659,55.169,53.142,53.142,973083,0
2012-11-09,52.665,58.428,52.506,56.997,3450976,0
2012-11-12,58.229,59.303,57.514,58.428,1664081,0
2012-11-13,57.872,58.706,56.799,58.508,1903110,0
2012-11-14,58.269,59.819,56.799,57.435,3171491,0
2012-11-15,57.117,57.872,55.487,56.64,1407715,0
2012-11-16,57.355,58.627,56.52,57.792,2225270,0
2012-11-19,58.428,58.985,57.673,58.786,1076532,0
2012-11-20,59.66,59.7,58.15,58.508,989945,0
2012-11-21,58.865,59.183,57.713,58.229,913951,0
2012-11-23,58.746,59.621,58.508,59.621,410291,0
2012-11-26,59.541,59.621,58.19,58.905,656799,0
2012-11-27,59.223,59.621,58.468,59.144,867204,0
2012-11-28,59.303,61.966,58.865,61.886,2500479,0
2012-11-29,62.204,63.595,62.005,62.164,3152376,0
2012-11-30,62.244,62.959,61.568,62.164,2504755,0
2012-12-03,62.8,63.039,62.204,62.403,1699197,0
2012-12-04,62.125,63.039,62.045,62.403,1468992,0
2012-12-05,63.198,63.595,62.562,63.079,1873297,0
2012-12-06,63.079,63.874,62.88,63.635,2212612,0
2012-12-07,64.152,64.39,63.715,63.993,1696114,0
2012-12-10,63.993,64.708,63.913,64.43,1171554,0
2012-12-11,62.164,63.675,61.608,63.198,7156970,0
2012-12-12,63.715,64.271,62.959,63.158,2581028,0
2012-12-13,63.516,64.072,63.118,63.357,3035111,0
2012-12-14,63.317,63.953,62.761,63.317,1348949,0
2012-12-17,63.556,64.39,63.317,64.35,2386165,0
2012-12-18,64.589,65.583,64.39,65.265,1885377,0
2012-12-19,65.424,66.696,64.748,65.98,1996947,0
2012-12-20,66.139,66.497,65.702,66.179,1091707,0
2012-12-21,65.304,65.583,64.47,65.583,895236,0
2012-12-24,65.384,65.622,64.708,65.225,324869,0
2012-12-26,65.344,65.543,64.271,64.549,499271,0
2012-12-27,64.748,64.986,62.244,63.715,1139763,0
2012-12-28,63.834,63.874,62.403,62.88,896028,0
2012-12-31,62.959,64.788,62.482,64.668,966939,0
2013-01-02,66.537,68.007,66.298,66.775,1676056,0
2013-01-03,66.656,67.967,66.457,67.729,1919059,0
2013-01-04,68.007,69.08,67.292,68.921,1165830,0
2013-01-07,68.405,69.557,67.967,69.08,3035251,0
2013-01-08,69.239,70.074,68.524,68.961,1190967,0
2013-01-09,69.279,70.034,69.12,69.518,1080548,0
2013-01-10,68.802,70.193,68.365,69.915,2027425,0
2013-01-11,69.836,70.511,69.041,69.716,1372871,0
2013-01-14,69.756,70.432,69.279,69.875,1003025,0
2013-01-15,69.557,69.915,68.524,69.478,2434278,0
2013-01-16,69.875,69.875,68.285,69.16,1552620,0
2013-01-17,69.398,71.227,69.359,70.154,1906231,0
2013-01-18,70.432,71.147,69.995,70.909,1281230,0
2013-01-22,70.71,71.227,70.233,70.67,990651,0
2013-01-23,70.233,70.949,70.233,70.472,1157368,0
2013-01-24,70.352,71.346,70.233,71.147,1577834,0
2013-01-25,71.028,72.3,70.511,72.022,1743114,0
2013-01-28,71.863,74.685,71.823,73.85,2181384,0
2013-01-29,74.327,74.446,72.817,73.135,1297794,0
2013-01-30,73.294,73.81,72.499,72.658,1207429,0
2013-01-31,72.459,72.777,71.346,72.658,1385665,0
2013-02-01,73.095,75.36,72.737,74.287,1508866,0
2013-02-04,73.85,74.407,72.141,72.3,1105474,0
2013-02-05,73.095,73.81,72.856,73.691,1032495,0
2013-02-06,73.413,74.168,73.055,73.492,1492552,0
2013-02-07,73.691,74.605,72.817,73.294,914517,0
2013-02-08,73.413,73.93,72.737,73.294,772483,0
2013-02-11,73.413,73.691,71.902,72.141,984676,0
2013-02-12,72.419,73.135,72.181,72.3,1378351,0
2013-02-13,72.618,74.407,72.379,73.532,1278879,0
2013-02-14,72.856,79.136,72.578,78.818,3351104,0
2013-02-15,78.182,79.415,77.348,77.547,1621720,0
2013-02-19,77.745,78.58,77.388,77.944,1085212,0
2013-02-20,77.864,77.944,74.486,74.565,1527226,0
2013-02-21,74.168,74.287,72.022,73.373,1414452,0
2013-02-22,73.85,75.877,73.651,74.446,1814726,0
2013-02-25,79.454,80.965,75.48,75.678,4547600,0
2013-02-26,76.752,77.268,74.804,76.473,2111228,0
2013-02-27,76.434,78.58,75.798,77.785,1473407,0
2013-02-28,77.785,79.534,77.507,79.295,1737109,0
2013-03-01,78.62,79.256,77.904,78.779,1285676,0
2013-03-04,78.858,79.216,77.507,78.222,855867,0
2013-03-05,79.335,82.435,79.057,80.528,2952429,0
2013-03-06,81.322,81.879,80.21,80.846,1354443,0
2013-03-07,81.481,82.634,80.249,82.237,4727945,0
2013-03-08,82.753,83.469,81.243,82.714,1755681,0
2013-03-11,82.475,84.502,82.475,84.383,1864353,0
2013-03-12,84.582,85.257,82.555,83.429,2251366,0
2013-03-13,83.23,86.529,82.475,86.49,1997404,0
2013-03-14,86.649,86.927,85.218,85.615,2557317,0
2013-03-15,85.536,86.211,83.469,84.582,3003411,0
2013-03-18,83.151,84.9,81.442,84.542,1646288,0
2013-03-19,84.9,86.092,82.475,83.548,1607923,0
2013-03-20,85.496,85.854,83.946,84.939,1277226,0
2013-03-21,84.224,85.178,82.753,83.906,1600201,0
2013-03-22,84.105,85.178,83.111,85.138,1664334,0
2013-03-25,85.615,86.45,83.31,84.343,1483034,0
2013-03-26,84.86,85.814,84.145,85.695,1300855,0
2013-03-27,84.86,88.397,84.502,87.881,1793510,0
2013-03-28,88.119,90.146,87.841,88.477,1937479,0
2013-04-01,89.868,90.146,86.092,87.086,1636876,0
2013-04-02,93.008,95.472,91.22,93.048,4277920,0
2013-04-03,93.167,93.525,88.119,89.51,3322547,0
2013-04-04,89.431,89.749,87.603,89.153,2106424,0
2013-04-05,87.046,89.749,83.668,89.669,2206963,0
2013-04-08,89.312,92.491,88.755,92.412,1562274,0
2013-04-09,92.77,94.916,92.094,92.69,1590204,0
2013-04-10,93.406,95.472,93.008,95.313,1208089,0
2013-04-11,95.711,96.546,94.995,95.035,1511651,0
2013-04-12,94.519,95.075,92.968,94.916,1224456,0
2013-04-15,94.36,94.36,88.437,88.795,2007869,0
2013-04-16,92.889,93.724,90.782,92.452,1348749,0
2013-04-17,91.22,93.048,89.789,91.18,1415082,0
2013-04-18,91.339,92.69,90.107,91.855,2048215,0
2013-04-19,92.213,94.995,91.895,94.28,2170123,0
2013-04-22,94.797,95.035,92.253,92.412,2677843,0
2013-04-23,93.127,93.803,91.22,92.531,3161966,0
2013-04-24,92.929,93.962,91.696,92.73,1221551,0
2013-04-25,93.326,94.479,92.65,93.803,1340439,0
2013-04-26,93.406,96.625,93.406,96.148,1736079,0
2013-04-29,96.705,97.142,94.439,95.274,1616153,0
2013-04-30,96.824,98.533,93.604,95.711,2089777,0
2013-05-01,95.035,95.353,92.889,93.008,1985698,0
2013-05-02,93.406,95.393,92.412,94.598,1085748,0
2013-05-03,95.393,97.38,95.353,96.585,1068494,0
2013-05-06,96.744,99.368,96.744,99.209,1235721,0
2013-05-07,97.977,98.851,97.579,98.612,5704912,0
2013-05-08,99.05,99.447,97.778,98.374,4036596,0
2013-05-09,98.374,98.811,95.751,97.619,2586236,0
2013-05-10,98.056,99.05,97.818,98.771,2733168,0
2013-05-13,98.811,99.368,97.5,98.016,1395707,0
2013-05-14,98.453,99.328,97.857,99.248,1803484,0
2013-05-15,99.407,100.36,98.414,100.36,2278255,0
2013-05-16,100.36,101.36,99.77,100.08,1519716,0
2013-05-17,100.44,103.26,100.2,103.26,2467594,0
2013-05-20,102.98,103.54,101.32,102.23,3036164,0
2013-05-21,102.59,103.06,101.16,101.95,1231857,0
2013-05-22,102.35,103.42,99.84,100.92,1619765,0
2013-05-23,99.328,101.99,97.659,100.4,1350968,0
2013-05-24,99.73,100.36,98.652,100.16,962335,0
2013-05-28,104.69,105.13,102.67,103.42,2981148,0
2013-05-29,102.94,103.5,101.95,102.98,1411916,0
2013-05-30,102.98,103.34,101.83,102.15,1302221,0
2013-05-31,101.39,103.66,100.04,102.67,2285927,0
2013-06-03,102.67,102.67,99.089,101.51,1817934,0
2013-06-04,102.03,104.18,100.44,101.39,1507938,0
2013-06-05,100.68,101.28,95.91,96.943,3148323,0
2013-06-06,96.546,98.334,95.512,97.659,1857277,0
2013-06-07,98.652,102.55,98.533,101.67,2468420,0
2013-06-10,102.67,104.06,101.43,103.98,1484230,0
2013-06-11,102.47,104.34,101.39,101.99,2118092,0
2013-06-12,102.63,103.38,97.539,98.294,2502430,0
2013-06-13,98.096,100.32,97.818,100.08,1462776,0
2013-06-14,99.84,100.28,96.148,97.102,2338293,0
2013-06-17,98.255,98.93,96.983,97.897,1391729,0
2013-06-18,98.096,101,97.818,100.68,2015753,0
2013-06-19,100.64,102.19,99.88,100.12,1229283,0
2013-06-20,98.255,99.209,96.267,96.705,1516493,0
2013-06-21,97.261,97.38,90.305,92.372,3924863,0
2013-06-24,90.743,92.014,87.563,90.584,2149004,0
2013-06-25,91.975,94.678,91.577,93.366,1577581,0
2013-06-26,94.002,95.989,94.002,95.552,1880090,0
2013-06-27,95.989,98.573,95.83,98.453,1534762,0
2013-06-28,98.136,99.129,96.864,98.573,3376242,0
2013-07-01,99.129,100.64,98.652,100.04,1056108,0
2013-07-02,99.92,101.36,98.533,99.328,1198281,0
2013-07-03,97.857,100.4,97.579,99.77,396588,0
2013-07-05,101.28,103.58,101.2,103.54,1017264,0
2013-07-08,103.78,105.21,103.78,104.97,764940,0
2013-07-09,105.49,105.93,104.46,104.53,835413,0
2013-07-10,105.21,105.65,103.14,104.3,1063758,0
2013-07-11,106.32,108.11,105.09,107.6,2234939,0
2013-07-12,107.52,109.26,106.72,108.99,806826,0
2013-07-15,108.95,109.03,106.84,107.2,747659,0
2013-07-16,107.32,107.44,104.06,105.13,1190979,0
2013-07-17,105.65,108.75,105.37,108.39,1054002,0
2013-07-18,108.55,110.3,108.51,109.94,726620,0
2013-07-19,110.02,110.06,108.31,108.63,445859,0
2013-07-22,109.94,110.02,107.91,109.26,880548,0
2013-07-23,109.9,110.02,107.91,108.83,587413,0
2013-07-24,109.3,110.1,105.73,106.36,1179257,0
2013-07-25,106.2,107.44,105.57,106.76,790892,0
2013-07-26,105.97,107.16,103.34,106.88,2246630,0
2013-07-29,103.26,105.81,100.36,104.26,3868976,0
2013-07-30,105.65,105.97,99.01,99.328,3100474,0
2013-07-31,99.84,102.79,99.84,101.79,1860915,0
2013-08-01,99.01,99.92,96.705,99.288,5125235,0
2013-08-02,99.288,99.53,97.261,99.328,1497469,0
2013-08-05,99.368,100.12,98.136,98.692,1577784,0
2013-08-06,98.652,99.61,96.744,96.784,1362799,0
2013-08-07,95.79,98.811,95.472,97.619,2055001,0
2013-08-08,98.056,99.61,97.818,98.255,1027046,0
2013-08-09,98.016,98.97,96.625,98.136,1132148,0
2013-08-12,97.778,99.328,97.539,98.612,2082675,0
2013-08-13,98.612,100.8,97.42,100.08,1349745,0
2013-08-14,100.88,101.24,98.533,99.01,1378940,0
2013-08-15,97.698,98.692,95.671,98.255,2392830,0
2013-08-16,97.778,99.84,97.142,98.016,1114154,0
2013-08-19,97.579,98.175,97.023,97.301,1171139,0
2013-08-20,97.301,99.407,96.585,99.089,881329,0
2013-08-21,98.732,99.407,97.539,98.136,1127479,0
2013-08-22,98.096,100.52,97.818,99.77,999719,0
2013-08-23,100.04,100.68,99.61,100.4,780299,0
2013-08-26,100.36,101.91,100.08,100.2,1215218,0
2013-08-27,99.129,99.169,96.108,96.585,2102159,0
2013-08-28,96.307,96.625,94.836,95.989,1616180,0
2013-08-29,96.506,99.169,96.387,97.261,1769134,0
2013-08-30,97.261,97.818,95.115,95.512,1477249,0
2013-09-03,97.182,98.533,96.943,97.778,1031401,0
2013-09-04,97.778,100.04,97.46,99.92,817932,0
2013-09-05,99.96,102.03,99.96,101.32,1030208,0
2013-09-06,101.99,102.15,99.328,100.4,1223762,0
2013-09-09,100.36,102.63,100.36,101.75,2187528,0
2013-09-10,102.39,104.53,101.91,104.3,1889173,0
2013-09-11,103.86,105.25,102.83,104.73,1102289,0
2013-09-12,104.81,105.69,103.5,105.57,915909,0
2013-09-13,105.57,107.24,104.97,106.88,1129808,0
2013-09-16,109.07,109.3,106.56,107,1014939,0
2013-09-17,107.32,109.11,107,108.83,1775682,0
2013-09-18,108.51,109.15,104.97,105.73,3207724,0
2013-09-19,105.85,107.24,105.33,105.65,1868851,0
2013-09-20,105.93,106.48,103.22,103.3,2295837,0
2013-09-23,103.06,103.34,100.56,101.87,1769444,0
2013-09-24,101.36,103.74,101.16,102.59,1474388,0
2013-09-25,103.86,104.1,102.11,102.47,1033624,0
2013-09-26,91.379,91.418,84.264,85.973,18804076,0
2013-09-27,85.734,89.431,84.979,88.715,6505254,0
2013-09-30,87.364,88.318,86.092,88.079,2980903,0
2013-10-01,88.159,89.63,86.728,87.762,3067544,0
2013-10-02,86.728,88.358,86.291,87.881,2517963,0
2013-10-03,87.523,88.278,86.013,87.642,2652686,0
2013-10-04,88.238,92.134,87.722,91.696,3995386,0
2013-10-07,90.822,91.935,89.987,90.464,2272658,0
2013-10-08,90.464,90.822,86.45,86.649,2513820,0
2013-10-09,88.04,88.676,85.536,88,2780836,0
2013-10-10,89.431,90.385,89.113,89.59,2072059,0
2013-10-11,89.828,93.406,89.033,93.247,3058792,0
2013-10-14,92.134,93.922,91.18,93.048,1628633,0
2013-10-15,92.69,93.565,91.1,91.696,1649329,0
2013-10-16,92.293,93.485,91.617,92.849,1696786,0
2013-10-17,92.809,94.916,92.412,94.757,1766549,0
2013-10-18,94.995,95.393,93.485,94.042,1546914,0
2013-10-21,94.399,94.717,93.565,94.399,1175502,0
2013-10-22,94.717,95.472,91.816,92.849,2449098,0
2013-10-23,92.332,93.724,92.213,93.048,1526052,0
2013-10-24,93.366,95.472,92.372,95.353,1359463,0
2013-10-25,95.433,95.949,94.081,94.757,1136393,0
2013-10-28,94.678,95.472,93.525,94.32,1263123,0
2013-10-29,94.439,94.439,91.418,91.736,2196041,0
2013-10-30,91.776,91.895,87.404,88.318,3453821,0
2013-10-31,88.437,92.372,88.278,91.259,3787725,0
2013-11-01,91.458,93.048,89.987,90.425,2717480,0
2013-11-04,90.703,94.836,90.703,94.598,2831315,0
2013-11-05,91.537,92.611,78.421,84.661,18653129,0
2013-11-06,85.814,87.404,84.383,86.132,4172440,0
2013-11-07,85.933,86.808,83.866,84.939,2679300,0
2013-11-08,84.463,85.059,83.707,84.86,2645531,0
2013-11-11,85.138,88.159,85.098,87.762,3086013,0
2013-11-12,87.762,91.418,87.523,90.703,4851105,0
2013-11-13,89.471,94.042,89.272,93.008,5567585,0
2013-11-14,92.491,95.313,91.975,94.916,2524768,0
2013-11-15,93.286,94.32,92.73,94.121,2556581,0
2013-11-18,94.201,96.029,92.968,93.127,1762742,0
2013-11-19,93.088,93.167,91.418,92.452,1322237,0
2013-11-20,93.088,95.472,92.809,93.088,1801676,0
2013-11-21,93.207,94.797,93.207,94.399,1801054,0
2013-11-22,94.161,95.393,94.002,95.393,1507911,0
2013-11-25,95.393,96.108,94.757,95.154,1301500,0
2013-11-26,95.154,95.592,94.121,94.717,2384644,0
2013-11-27,94.479,95.512,93.962,95.353,1673392,0
2013-11-29,95.433,96.824,95.234,96.426,804939,0
2013-12-02,96.426,98.374,96.307,98.096,2805154,0
2013-12-03,97.539,101.04,97.341,97.659,2069949,0
2013-12-04,96.903,98.096,96.108,96.426,2401045,0
2013-12-05,96.665,97.857,96.069,97.142,1430762,0
2013-12-06,97.977,98.453,97.062,98.374,1169154,0
2013-12-09,98.016,99.129,97.619,98.811,1051523,0
2013-12-10,98.891,100.12,98.374,98.771,1467206,0
2013-12-11,99.88,100.16,97.46,97.977,2066975,0
2013-12-12,97.937,99.77,97.46,99.05,1764870,0
2013-12-13,99.05,100.2,98.016,98.533,1836796,0
2013-12-16,98.97,100.32,98.612,100.2,1994487,0
2013-12-17,100.36,100.36,98.175,99.96,2083554,0
2013-12-18,100.44,102.03,98.692,101.83,2399336,0
2013-12-19,101.32,102.79,100.64,101,1187174,0
2013-12-20,101.12,102.94,100.84,102.35,1810545,0
2013-12-23,102.83,104.26,102.43,103.5,1041590,0
2013-12-24,103.74,103.98,102.79,103.38,770393,0
2013-12-26,103.26,104.3,102.94,103.34,1051172,0
2013-12-27,103.74,103.74,101.99,102.35,1007067,0
2013-12-30,102.55,103.54,102.23,102.98,2135958,0
2013-12-31,108.51,114.87,107.2,113.76,8223947,0
2014-01-02,113.36,115.54,110.58,113.99,4210360,0
2014-01-03,114.27,118.49,113.16,113.28,8418018,0
2014-01-06,113.95,114.03,111.49,112.05,3691790,0
2014-01-07,112.17,112.64,109.42,110.38,3476389,0
2014-01-08,110.42,111.09,109.42,110.06,1741932,0
2014-01-09,110.02,110.89,108.91,109.94,1722176,0
2014-01-10,110.7,112.01,109.5,110.26,2152551,0
2014-01-13,110.54,111.37,107.48,107.91,2119817,0
2014-01-14,108.51,109.74,108.19,108.55,1438755,0
2014-01-15,106.6,108.87,105.85,106.12,3020182,0
2014-01-16,107.28,107.56,105.73,107.4,1204187,0
2014-01-17,107.04,108.15,106.36,107.64,1727033,0
2014-01-21,107.64,108.51,106.2,107.95,1535479,0
2014-01-22,107.64,109.94,106.48,109.62,3352387,0
2014-01-23,108.83,109.07,106.12,106.8,1638808,0
2014-01-24,106.01,107.12,102.19,106.32,3799620,0
2014-01-27,104.02,106.4,101.32,103.5,3234711,0
2014-01-28,104.14,105.69,103.54,105.41,1443212,0
2014-01-29,103.98,104.85,102.87,103.38,1294103,0
2014-01-30,104.57,105.61,103.86,105.09,1219154,0
2014-01-31,102.91,104.93,102.87,103.42,801376,0
2014-02-03,103.74,104.14,98.652,99.53,3530140,0
2014-02-04,100.12,102.63,99.96,101.51,2002337,0
2014-02-05,101.51,101.51,98.692,100.72,1471765,0
2014-02-06,100.76,104.02,100.72,102.79,1752065,0
2014-02-07,103.14,104.77,102.43,103.98,1450956,0
2014-02-10,102.79,103.86,102.51,103.14,864770,0
2014-02-11,103.34,105.61,102.03,105.49,1456206,0
2014-02-12,105.77,105.93,101.91,102.11,2033980,0
2014-02-13,101.79,102.39,100.28,101.75,1791242,0
2014-02-14,102.35,103.78,100.32,102.15,2719084,0
2014-02-18,102.07,102.51,101.28,101.47,1446307,0
2014-02-19,101.16,103.74,100.48,102.59,2399415,0
2014-02-20,102.87,109.07,102.75,107.67,3265909,0
2014-02-21,107.64,109.3,106.72,109.3,2613197,0
2014-02-24,108.83,111.41,108.71,109.34,2854052,0
2014-02-25,108.07,111.53,108.07,111.37,3745092,0
2014-02-26,111.89,112.56,110.54,111.53,1724535,0
2014-02-27,111.53,115.43,111.29,115.35,2720258,0
2014-02-28,115.27,116.06,109.58,111.33,4004835,0
2014-03-03,106.72,109.3,106.08,108.31,3277314,0
2014-03-04,109.46,111.57,109.19,111.25,2890866,0
2014-03-05,110.97,112.76,110.5,111.69,1254855,0
2014-03-06,112.36,113.6,111.29,111.29,1029661,0
2014-03-07,112.25,112.44,110.14,110.66,1105217,0
2014-03-10,109.86,111.21,108.87,110.5,711985,0
2014-03-11,110.58,111.13,106.08,106.36,1801439,0
2014-03-12,105.25,105.29,103.34,103.62,3160298,0
2014-03-13,104.97,105.33,101.87,102.59,1935098,0
2014-03-14,102.27,103.86,101.95,103.26,1561432,0
2014-03-17,111.33,111.61,107.99,108.19,5178620,0
2014-03-18,107.67,110.3,105.85,107.64,8164112,0
2014-03-19,108.15,109.62,106.88,107.6,2631545,0
2014-03-20,107.24,108.11,106.24,106.68,1425464,0
2014-03-21,107.04,109.42,106.44,108.99,3058256,0
2014-03-24,109.15,109.82,105.81,106.01,1918017,0
2014-03-25,106.32,107.12,104.1,104.14,1227362,0
2014-03-26,104.34,105.45,102.35,102.43,1684022,0
2014-03-27,102.43,103.42,100.76,101.79,2407283,0
2014-03-28,101.95,103.86,101.47,102.87,1660662,0
2014-03-31,103.62,106.52,103.3,105.89,1572950,0
2014-04-01,106.12,109.42,106.12,109.38,1661749,0
2014-04-02,109.66,110.62,108.39,110.5,1461131,0
2014-04-03,110.66,111.45,108.51,109.22,1223487,0
2014-04-04,109.26,110.5,106.12,107.24,1587770,0
2014-04-07,106.68,107.32,101.2,102.83,2126912,0
2014-04-08,102.94,105.53,101.59,104.42,2063628,0
2014-04-09,105.73,109.54,105.13,109.42,2472903,0
2014-04-10,108.71,109.3,103.86,105.01,2708498,0
2014-04-11,103.82,106.44,102.87,104.02,2364748,0
2014-04-14,105.09,105.77,101.95,103.34,1615591,0
2014-04-15,103.7,105.05,100.64,104.22,1927071,0
2014-04-16,106.2,108.99,105.93,108.79,2078912,0
2014-04-17,109.58,112.4,109.34,111.57,2558910,0
2014-04-21,111.41,112.6,110.1,112.21,1403051,0
2014-04-22,112.88,113.16,111.41,112.88,1156935,0
2014-04-23,113,114.95,111.65,112.52,1535178,0
2014-04-24,113.48,113.68,110.54,112.29,977925,0
2014-04-25,111.49,111.85,108.95,110.58,1218901,0
2014-04-28,110.58,111.57,107.44,109.62,1296990,0
2014-04-29,109.62,112.13,108.75,112.01,1512991,0
2014-04-30,110.93,113.56,109.74,113.16,1608908,0
2014-05-01,113.68,114.71,112.25,114.71,1653783,0
2014-05-02,114.87,117.06,114.83,116.3,2126976,0
2014-05-05,116.22,117.97,114.71,116.86,2320771,0
2014-05-06,113.44,113.92,111.37,112.48,3370385,0
2014-05-07,114.83,115.27,110.54,114.27,1888566,0
2014-05-08,113.95,116.34,110.18,110.97,1941370,0
2014-05-09,111.17,111.61,110.02,111.13,859222,0
2014-05-12,112.17,113.44,111.65,113.24,1077117,0
2014-05-13,113.08,113.84,111.53,112.76,1132344,0
2014-05-14,113.6,116.54,113.08,114.19,1901008,0
2014-05-15,113.99,113.99,110.97,113.04,1901986,0
2014-05-16,113.16,113.84,111.17,112.88,1230883,0
2014-05-19,112.36,114.63,112.29,114.47,868166,0
2014-05-20,113.99,114.39,111.85,112.4,978604,0
2014-05-21,113.08,113.99,112.64,113.64,958456,0
2014-05-22,113.6,116.26,113.52,115.15,1164143,0
2014-05-23,115.15,116.42,114.83,116.14,853293,0
2014-05-27,116.46,118.29,116.38,116.82,1377362,0
2014-05-28,116.5,116.98,115.19,115.94,822578,0
2014-05-29,116.1,116.54,114.87,116.22,1409421,0
2014-05-30,116.62,117.45,115.58,117.33,966988,0
2014-06-02,117.45,119,115.58,118.53,1041096,0
2014-06-03,118.09,119.24,117.53,119.2,1256014,0
2014-06-04,118.29,121.23,117.61,120.2,1227740,0
2014-06-05,120.23,121.31,118.49,121.19,1597292,0
2014-06-06,109.3,111.29,107.16,110.22,10814350,0
2014-06-09,108.79,109.86,106.28,107.04,4294974,0
2014-06-10,106.68,108.35,103.98,108.27,3237171,0
2014-06-11,107.64,108.03,105.41,105.65,2077297,0
2014-06-12,105.33,106.08,104.14,105.57,2008839,0
2014-06-13,105.33,107.67,104.57,105.37,2983688,0
2014-06-16,104.93,107,104.38,106.4,2969344,0
2014-06-17,105.65,108.55,105.33,107.44,3819263,0
2014-06-18,107.4,113.24,107.4,112.6,5002751,0
2014-06-19,112.88,114.19,111.97,114.03,2664884,0
2014-06-20,113.92,115.27,113.08,113.84,2329727,0
2014-06-23,113.76,114.15,111.29,113.88,2023448,0
2014-06-24,111.97,113.64,111.41,111.93,1469218,0
2014-06-25,110.7,112.01,110.18,111.01,1952088,0
2014-06-26,111.45,111.77,110.14,111.53,2089034,0
2014-06-27,111.21,112.33,110.93,111.21,1643442,0
2014-06-30,111.57,112.33,111.05,111.41,1521939,0
2014-07-01,112.29,114.47,112.29,113.48,1414293,0
2014-07-02,113.68,114.91,113.44,114.19,1001659,0
2014-07-03,114.11,115.35,113.88,115.07,430205,0
2014-07-07,114.31,114.67,112.68,113.8,942994,0
2014-07-08,113.24,113.64,111.09,112.64,1244658,0
2014-07-09,112.33,114.39,111.97,113.68,1537423,0
2014-07-10,112.33,114.59,111.37,113.44,1275181,0
2014-07-11,113.6,115.11,112.56,114.07,1383891,0
2014-07-14,115.11,115.23,113.95,115.03,997813,0
2014-07-15,114.99,116.74,114.67,116.02,1995313,0
2014-07-16,116.02,117.65,115.9,116.1,1503971,0
2014-07-17,116.14,116.82,112.88,113.08,1556594,0
2014-07-18,113.28,114.59,113.08,114.39,1000923,0
2014-07-21,114.15,114.87,112.8,114.23,1076914,0
2014-07-22,114.79,115.27,114.19,114.47,642466,0
2014-07-23,114.87,115.62,114.27,114.43,843545,0
2014-07-24,114.67,114.67,112.88,113.16,1090431,0
2014-07-25,112.36,113.48,112.01,113.04,1062543,0
2014-07-28,113.04,113.4,111.77,111.89,720193,0
2014-07-29,113.28,113.48,111.73,112.88,1238273,0
2014-07-30,113.16,114.63,112.68,113.95,1413501,0
2014-07-31,113.12,113.48,111.09,112.17,2122311,0
2014-08-01,111.69,113.16,109.66,110.34,1677747,0
2014-08-04,111.13,112.13,109.82,111.69,1228755,0
2014-08-05,113.24,114.39,110.5,110.74,2359827,0
2014-08-06,110.22,111.05,107.95,108.11,3400561,0
2014-08-07,109.26,109.3,106.44,107,1323830,0
2014-08-08,107.24,109.34,106.56,108.67,1367339,0
2014-08-11,109.62,111.77,109.34,111.49,1490718,0
2014-08-12,109.11,114.15,109.11,113.28,2384580,0
2014-08-13,113.36,115.43,113.24,115.15,1155278,0
2014-08-14,115.19,118.09,115.19,116.62,1992634,0
2014-08-15,117.09,120,115.5,119.8,2535768,0
2014-08-18,120.12,123.93,120.04,123.85,3267038,0
2014-08-19,124.21,125.64,123.85,125.44,1342269,0
2014-08-20,109.5,123.02,109.19,120.55,21641810,0
2014-08-21,122.54,124.29,118.64,119.64,7593534,0
2014-08-22,119.92,122.66,119.32,121.67,2211341,0
2014-08-25,122.26,122.42,119.4,120.47,1635426,0
2014-08-26,120.39,121.71,120.04,120.99,1357553,0
2014-08-27,121.35,123.06,120.95,122.18,1443812,0
2014-08-28,120.04,122.18,119.6,120.08,1646133,0
2014-08-29,120.35,120.63,115.86,117.45,3052188,0
2014-09-02,116.94,117.81,115.11,115.66,1454168,0
2014-09-03,116.14,116.34,113.4,113.6,2458442,0
2014-09-04,113.24,113.99,111.85,112.21,2370911,0
2014-09-05,112.21,113.12,111.21,113.12,1908915,0
2014-09-08,118.68,118.72,112.48,113.28,7180972,0
2014-09-09,113.4,113.4,111.09,111.17,1888596,0
2014-09-10,111.05,111.61,109.19,110.1,2241830,0
2014-09-11,109.74,111.37,109.5,110.3,2117032,0
2014-09-12,113.12,113.6,109.94,109.98,3005316,0
2014-09-15,109.82,110.06,108.07,109.34,1560330,0
2014-09-16,109.03,109.74,107.32,109.7,1590238,0
2014-09-17,110.1,111.61,107.83,109.34,2091407,0
2014-09-18,109.66,110.66,108.71,110.38,1325728,0
2014-09-19,110.89,111.49,110.3,110.89,2310522,0
2014-09-22,110.78,111.05,106.4,107.28,2120111,0
2014-09-23,106.92,108.35,106.16,106.56,1352062,0
2014-09-24,106.92,108.19,106.28,107.99,1393133,0
2014-09-25,107.95,107.95,104.38,104.57,1711353,0
2014-09-26,104.57,106.05,104.34,105.37,888088,0
2014-09-29,104.14,105.09,103.38,103.66,845383,0
2014-09-30,103.7,104.57,98.016,100.92,4419870,0
2014-10-01,99.368,99.61,94.24,94.836,4232011,0
2014-10-02,95.075,96.347,93.008,94.28,2839251,0
2014-10-03,95.711,96.744,94.836,95.234,1590959,0
2014-10-06,95.472,95.87,92.809,93.008,1697854,0
2014-10-07,91.975,92.73,87.642,87.96,5172699,0
2014-10-08,88.278,89.789,84.979,89.51,3601900,0
2014-10-09,89.073,90.107,84.383,85.734,4552087,0
2014-10-10,85.456,85.456,80.965,81.879,3971863,0
2014-10-13,81.442,82.714,76.831,77.03,3574136,0
2014-10-14,78.023,80.806,76.434,77.109,3332510,0
2014-10-15,75.003,80.21,73.532,78.5,4189702,0
2014-10-16,76.871,84.224,76.752,82.873,3447602,0
2014-10-17,84.145,86.768,80.051,80.21,3657870,0
2014-10-20,82.475,85.337,81.203,85.019,2797758,0
2014-10-21,86.529,89.828,86.013,88.238,3018529,0
2014-10-22,87.762,88.04,84.065,84.343,2036147,0
2014-10-23,86.013,86.768,84.423,84.741,1831373,0
2014-10-24,84.264,85.536,83.548,84.621,2388007,0
2014-10-27,84.105,84.979,82.555,84.979,1941894,0
2014-10-28,84.82,89.272,84.82,89.153,3153010,0
2014-10-29,89.232,90.902,85.814,88.874,2596067,0
2014-10-30,88.199,89.59,85.615,86.132,2347219,0
2014-10-31,88.119,88.358,85.536,87.126,3165683,0
2014-11-03,87.444,88.477,86.808,87.086,2139781,0
2014-11-04,86.808,87.285,82.753,82.873,2566729,0
2014-11-05,83.509,85.019,82.197,83.946,2147317,0
2014-11-06,84.065,87.563,83.827,87.165,2298672,0
2014-11-07,87.404,87.444,85.933,86.808,2582704,0
2014-11-10,87.285,87.563,86.291,87.483,1730271,0
2014-11-11,86.887,89.868,86.569,89.033,2281010,0
2014-11-12,88.556,89.232,87.285,87.841,1707930,0
2014-11-13,88.079,90.345,86.609,90.345,2542667,0
2014-11-14,88.437,88.914,77.706,86.211,13321497,0
2014-11-17,85.456,88.994,85.257,88.517,3635276,0
2014-11-18,87.563,92.014,87.364,90.146,4581293,0
2014-11-19,89.908,90.027,87.881,88.159,2847478,0
2014-11-20,88.04,90.862,87.642,90.425,2464899,0
2014-11-21,90.941,96.625,90.584,94.479,6151073,0
2014-11-24,95.671,98.453,93.843,96.824,5583360,0
2014-11-25,97.897,100.56,96.506,100.36,5217208,0
2014-11-26,101.36,101.47,95.83,96.466,2979318,0
2014-11-28,96.307,96.744,94.121,94.36,1396473,0
2014-12-01,93.127,93.763,91.537,92.849,2388916,0
2014-12-02,93.008,95.512,92.571,92.929,1329445,0
2014-12-03,93.286,96.784,92.452,95.989,1775754,0
2014-12-04,95.512,96.665,93.525,96.387,1796246,0
2014-12-05,96.387,97.38,95.353,96.267,1699367,0
2014-12-08,95.433,96.426,93.207,93.604,1254727,0
2014-12-09,92.054,94.042,91.498,93.763,1283053,0
2014-12-10,93.565,93.565,89.471,89.948,2009050,0
2014-12-11,90.504,91.14,88.358,88.795,1527354,0
2014-12-12,87.563,88.159,84.701,84.78,2357216,0
2014-12-15,85.059,85.893,81.919,85.456,3602621,0
2014-12-16,84.9,88.119,82.316,82.634,2423107,0
2014-12-17,83.27,85.416,82.197,84.701,1581992,0
2014-12-18,88.159,90.941,87.444,89.63,3210147,0
2014-12-19,89.828,91.259,89.312,90.146,3359139,0
2014-12-22,90.663,90.981,89.073,89.868,1217414,0
2014-12-23,90.464,97.937,90.305,97.261,2915596,0
2014-12-24,97.5,98.652,95.87,96.903,1405568,0
2014-12-26,97.778,98.334,96.705,97.857,978495,0
2014-12-29,97.778,101.43,97.301,101.24,2114843,0
2014-12-30,100.64,102.23,99.96,100.08,2074368,0
2014-12-31,100.8,101.16,99.05,99.129,1302647,0
2015-01-02,99.368,99.84,97.301,99.447,1485464,0
2015-01-05,98.453,98.493,92.293,93.684,2244770,0
2015-01-06,94.002,94.002,90.703,92.094,1958884,0
2015-01-07,93.406,93.684,91.339,93.247,1619508,0
2015-01-08,94.28,95.83,94.002,94.558,2089464,0
2015-01-09,94.916,95.274,92.889,93.167,1311761,0
2015-01-12,92.968,93.525,91.299,91.895,2320877,0
2015-01-13,93.247,93.644,90.186,90.822,3255599,0
2015-01-14,89.471,89.709,84.383,86.847,4229807,0
2015-01-15,87.324,88.397,83.866,84.701,3853613,0
2015-01-16,84.383,86.092,83.588,84.582,2656872,0
2015-01-20,85.098,85.854,82.237,85.536,2253921,0
2015-01-21,85.575,87.285,85.257,86.847,1424494,0
2015-01-22,87.762,88.358,86.331,87.642,1560764,0
2015-01-23,87.444,87.921,85.337,86.013,1788257,0
2015-01-26,85.814,86.967,84.78,86.847,1133872,0
2015-01-27,85.257,87.563,85.218,86.847,1036846,0
2015-01-28,87.722,87.762,84.582,84.82,1564146,0
2015-01-29,84.701,84.9,82.078,83.31,2382799,0
2015-01-30,82.117,83.946,81.124,81.561,3063728,0
2015-02-02,81.601,82.634,79.971,82.555,1567395,0
2015-02-03,83.389,86.768,83.35,86.291,1525203,0
2015-02-04,85.814,87.046,84.621,85.854,2121625,0
2015-02-05,86.37,90.305,86.013,89.63,2034663,0
2015-02-06,89.948,91.696,89.351,89.868,1320479,0
2015-02-09,89.471,91.061,88.715,90.186,1505919,0
2015-02-10,90.623,90.902,89.828,90.464,968724,0
2015-02-11,90.782,90.782,89.153,90.305,986854,0
2015-02-12,90.663,92.372,90.305,92.372,1708137,0
2015-02-13,92.412,93.366,90.743,91.418,1744804,0
2015-02-17,92.014,93.644,91.617,93.366,1876090,0
2015-02-18,93.763,94.439,92.849,92.968,1637381,0
2015-02-19,93.048,96.267,92.531,94.002,2051555,0
2015-02-20,94.002,94.081,92.014,92.213,1704077,0
2015-02-23,92.213,92.491,90.623,91.657,2221338,0
2015-02-24,91.696,92.173,90.226,90.464,2634946,0
2015-02-25,89.987,92.77,88.795,92.134,2258314,0
2015-02-26,91.776,93.724,90.703,93.366,1703345,0
2015-02-27,93.326,93.803,91.418,91.696,1019675,0
2015-03-02,91.816,93.724,91.418,93.406,991443,0
2015-03-03,93.525,93.883,92.73,93.406,1650839,0
2015-03-04,92.452,92.491,89.55,89.63,2359042,0
2015-03-05,89.908,89.987,88.04,89.431,1443654,0
2015-03-06,88.994,90.146,87.603,88.04,1524765,0
2015-03-09,88.04,88.874,87.205,87.801,3993076,0
2015-03-10,86.967,87.324,85.575,86.331,2231663,0
2015-03-11,86.49,87.523,85.575,85.575,2426945,0
2015-03-12,86.49,87.086,84.64,84.661,2046351,0
2015-03-13,85.019,85.933,84.025,84.661,1156814,0
2015-03-16,85.098,86.609,84.224,86.172,1506300,0
2015-03-17,85.377,86.967,85.377,86.967,1441314,0
2015-03-18,86.251,87.921,85.695,86.887,1491910,0
2015-03-19,86.728,86.808,85.257,85.854,1203134,0
2015-03-20,86.609,86.688,86.052,86.172,2487127,0
2015-03-23,86.132,87.126,85.416,85.575,1244647,0
2015-03-24,85.615,85.814,83.628,83.787,1444835,0
2015-03-25,83.429,83.668,81.64,81.64,1786068,0
2015-03-26,81.64,82.594,81.203,81.998,1275038,0
2015-03-27,82.078,82.793,81.998,82.793,1466497,0
2015-03-30,84.224,86.41,84.145,85.774,1378592,0
2015-03-31,85.496,86.927,84.661,86.172,1204991,0
2015-04-01,85.854,86.251,84.86,85.059,967517,0
2015-04-02,85.178,86.291,84.264,84.343,1181068,0
2015-04-06,83.946,86.41,83.866,85.734,2942810,0
2015-04-07,85.854,85.973,83.906,83.946,1113041,0
2015-04-08,84.065,84.621,81.402,83.071,2882451,0
2015-04-09,82.833,83.35,81.76,81.919,2047442,0
2015-04-10,82.475,82.714,81.601,81.72,923966,0
2015-04-13,81.839,82.594,81.362,81.481,882907,0
2015-04-14,81.481,82.117,80.766,81.68,868038,0
2015-04-15,82.356,84.82,81.958,84.304,1712862,0
2015-04-16,83.668,84.304,83.27,83.548,686575,0
2015-04-17,82.714,83.906,82.396,83.668,1491657,0
2015-04-20,83.946,84.224,82.594,82.753,1176321,0
2015-04-21,83.071,84.463,81.76,83.747,1435483,0
2015-04-22,83.35,85.655,83.23,84.979,985465,0
2015-04-23,84.542,86.211,84.304,85.655,676227,0
2015-04-24,86.132,86.132,84.025,84.224,730884,0
2015-04-27,84.065,84.383,83.111,83.23,1012980,0
2015-04-28,83.191,83.509,82.157,83.151,1379574,0
2015-04-29,82.833,84.423,82.674,83.787,1186578,0
2015-04-30,83.588,83.946,82.475,82.833,843711,0
2015-05-01,83.389,89.073,82.952,88.914,2241271,0
2015-05-04,89.192,89.948,86.45,86.49,1433313,0
2015-05-05,86.092,86.41,84.065,84.383,1243967,0
2015-05-06,84.701,84.701,81.958,82.475,1145096,0
2015-05-07,82.078,83.469,81.561,82.197,1066392,0
2015-05-08,83.151,84.621,82.912,83.23,1181974,0
2015-05-11,83.389,83.707,81.998,82.078,1997306,0
2015-05-12,81.402,81.561,78.58,78.977,3845378,0
2015-05-13,79.295,79.295,76.752,77.586,3057509,0
2015-05-14,77.904,78.58,76.632,77.745,1973806,0
2015-05-15,78.62,83.389,78.5,81.879,3226729,0
2015-05-18,81.402,82.714,80.965,82.396,1555039,0
2015-05-19,82.237,82.594,79.335,79.494,1701635,0
2015-05-20,79.574,81.68,77.984,81.481,2547988,0
2015-05-21,81.203,82.674,80.726,82.634,1433642,0
2015-05-22,82.117,84.423,82.117,83.668,1384329,0
2015-05-26,83.23,83.548,80.885,81.601,1254032,0
2015-05-27,81.481,81.919,80.17,81.084,1676754,0
2015-05-28,81.005,81.124,78.938,80.289,1578301,0
2015-05-29,80.13,80.13,78.898,79.057,2101061,0
2015-06-01,78.938,79.097,77.03,78.222,1637913,0
2015-06-02,77.904,81.998,77.864,81.442,1503402,0
2015-06-03,82.276,83.509,81.283,82.634,1825418,0
2015-06-04,81.799,82.674,81.044,81.442,1171909,0
2015-06-05,80.766,81.76,80.329,81.124,1270483,0
2015-06-08,81.005,81.164,79.892,80.329,2216567,0
2015-06-09,80.885,82.197,80.09,80.846,1398926,0
2015-06-10,81.243,82.634,80.846,82.078,1535321,0
2015-06-11,82.475,82.873,82.078,82.435,1098572,0
2015-06-12,81.601,83.628,81.601,83.071,1141998,0
2015-06-15,82.475,83.787,82.117,83.032,1350994,0
2015-06-16,82.515,83.151,81.243,81.402,1201625,0
2015-06-17,81.521,82.952,79.534,81.283,1495782,0
2015-06-18,81.561,84.701,81.362,84.145,2178274,0
2015-06-19,83.668,83.827,81.322,81.481,1353409,0
2015-06-22,82.117,82.197,80.925,81.322,1112282,0
2015-06-23,81.402,82.634,81.362,82.276,931382,0
2015-06-24,82.276,82.316,80.329,80.528,1153342,0
2015-06-25,81.044,81.084,75.082,76.036,4152609,0
2015-06-26,76.116,76.553,75.082,75.837,2963642,0
2015-06-29,75.162,75.559,73.413,73.771,1607866,0
2015-06-30,74.367,75.122,71.743,72.022,2558464,0
2015-07-01,72.419,72.658,69.557,69.875,2570379,0
2015-07-02,70.392,70.551,68.087,68.564,2191003,0
2015-07-06,68.206,69.319,67.729,68.444,1536717,0
2015-07-07,68.484,71.187,67.729,70.551,2777741,0
2015-07-08,69.557,70.114,67.133,67.371,2188162,0
2015-07-09,68.246,68.325,66.179,66.855,3027646,0
2015-07-10,67.967,68.325,66.934,67.053,1458647,0
2015-07-13,67.173,67.65,66.457,67.451,1436382,0
2015-07-14,67.451,68.842,67.371,67.928,1371139,0
2015-07-15,70.551,70.551,67.451,67.769,1752495,0
2015-07-16,68.206,68.921,67.093,67.53,1901978,0
2015-07-17,79.454,81.481,74.526,75.559,8873286,0
2015-07-20,76.076,76.354,70.71,71.624,3756326,0
2015-07-21,71.107,72.737,70.511,70.67,1768610,0
2015-07-22,70.074,71.624,68.246,71.505,2771197,0
2015-07-23,69.16,69.836,64.827,65.384,4671288,0
2015-07-24,65.304,65.94,63.198,63.317,2574050,0
2015-07-27,63.158,64.39,61.846,62.761,1807277,0
2015-07-28,63.079,66.735,62.284,64.947,2138773,0
2015-07-29,64.947,66.457,64.192,65.384,1532970,0
2015-07-30,64.947,66.417,64.112,66.02,2454521,0
2015-07-31,65.821,69.12,65.821,67.53,2508336,0
2015-08-03,67.292,67.61,65.622,65.781,1979814,0
2015-08-04,66.06,68.564,66.06,67.173,2092030,0
2015-08-05,67.888,68.524,64.47,64.629,1447228,0
2015-08-06,64.668,65.185,63.436,64.907,1526932,0
2015-08-07,64.668,65.384,62.88,63.317,1303594,0
2015-08-10,65.622,68.444,64.231,68.047,2773160,0
2015-08-11,66.139,67.371,64.907,65.583,2638123,0
2015-08-12,66.378,71.863,65.583,71.147,3810897,0
2015-08-13,71.902,72.976,70.154,70.869,2479025,0
2015-08-14,71.107,72.499,70.631,72.22,1470399,0
2015-08-17,73.81,75.48,72.936,74.764,3666233,0
2015-08-18,73.85,75.678,73.85,74.963,2490324,0
2015-08-19,74.049,75.877,73.93,75.082,1840136,0
2015-08-20,73.89,74.446,72.181,72.26,1314335,0
2015-08-21,71.266,71.545,67.53,68.762,2684651,0
2015-08-24,62.005,70.392,59.024,66.775,3269857,0
2015-08-25,68.802,69.2,65.185,65.225,2287237,0
2015-08-26,67.252,68.484,64.35,68.206,2101238,0
2015-08-27,69.398,72.181,69.12,71.465,1899887,0
2015-08-28,70.988,73.333,70.988,72.737,1523660,0
2015-08-31,72.3,74.526,71.624,73.254,1465267,0
2015-09-01,71.107,72.3,68.405,68.842,1713711,0
2015-09-02,70.233,71.545,69.677,71.107,1553802,0
2015-09-03,71.545,73.055,70.273,71.386,1574154,0
2015-09-04,70.114,71.068,69.16,69.995,1080582,0
2015-09-08,71.545,71.783,70.472,71.743,1339544,0
2015-09-09,72.34,73.135,71.187,71.704,1394945,0
2015-09-10,71.584,73.612,71.306,72.538,1667017,0
2015-09-11,71.823,73.612,71.664,72.777,1188012,0
2015-09-14,72.419,73.135,71.465,71.624,1245273,0
2015-09-15,71.743,75.122,71.664,74.724,1216871,0
2015-09-16,74.565,77.189,74.486,76.275,1595061,0
2015-09-17,76.076,77.507,75.559,75.957,1218935,0
2015-09-18,74.248,74.764,71.664,72.061,2339671,0
2015-09-21,72.817,74.407,72.141,73.294,1592042,0
2015-09-22,71.982,72.141,69.08,69.398,1927463,0
2015-09-23,69.756,69.955,67.133,67.888,1035348,0
2015-09-24,67.053,68.643,65.821,68.285,1880354,0
2015-09-25,69.279,70.869,68.961,70.67,1498099,0
2015-09-28,69.756,69.955,66.417,66.457,2185705,0
2015-09-29,66.656,66.656,63.158,64.509,2635164,0
2015-09-30,65.543,68.564,65.145,66.497,2153819,0
2015-10-01,66.855,68.047,65.225,66.974,1752986,0
2015-10-02,65.861,69.637,65.821,69.557,2767778,0
2015-10-05,70.193,73.095,69.796,72.618,1989456,0
2015-10-06,72.141,74.367,69.915,70.114,2809162,0
2015-10-07,70.909,74.049,70.154,73.373,2979163,0
2015-10-08,73.135,78.858,73.015,78.699,2909222,0
2015-10-09,78.262,79.653,74.248,76.314,2927186,0
2015-10-12,76.354,76.752,75.082,76.473,1187684,0
2015-10-13,75.519,78.5,74.724,76.195,1607968,0
2015-10-14,76.116,78.779,75.877,77.586,1252745,0
2015-10-15,77.586,77.944,75.837,77.427,1096307,0
2015-10-16,77.547,77.825,75.4,75.917,1247337,0
2015-10-19,75.48,77.785,74.804,77.03,1274619,0
2015-10-20,76.791,79.216,76.791,77.507,711271,0
2015-10-21,77.626,78.063,75.758,75.957,1237650,0
2015-10-22,76.672,78.938,75.201,75.957,1993026,0
2015-10-23,76.911,77.745,75.36,76.394,1812587,0
2015-10-26,76.394,77.547,75.877,77.308,971419,0
2015-10-27,76.632,76.632,72.777,74.685,1261199,0
2015-10-28,75.122,77.984,74.605,77.149,1156085,0
2015-10-29,76.593,77.944,76.434,77.467,868517,0
2015-10-30,77.467,78.063,76.155,77.507,1227838,0
2015-11-02,77.666,79.693,77.626,78.898,2029444,0
2015-11-03,76.593,76.672,71.863,74.089,3262403,0
2015-11-04,74.287,74.883,72.896,73.492,1359670,0
2015-11-05,73.532,74.248,71.624,71.704,2071625,0
2015-11-06,71.505,74.844,70.472,74.764,2274760,0
2015-11-09,72.101,73.413,64.629,65.344,7260446,0
2015-11-10,65.622,66.139,64.43,65.066,3494171,0
2015-11-11,65.106,65.463,62.761,65.066,1850476,0
2015-11-12,64.509,65.304,62.999,63.317,1324777,0
2015-11-13,63.277,64.271,62.284,63.158,1439050,0
2015-11-16,63.198,63.277,59.859,61.091,2079274,0
2015-11-17,62.363,66.298,61.727,64.827,3325000,0
2015-11-18,64.947,67.371,64.47,66.219,3289100,0
2015-11-19,66.06,66.775,65.225,66.576,2110092,0
2015-11-20,66.974,67.729,65.424,65.781,2490475,0
2015-11-23,65.781,66.099,63.238,63.754,2095626,0
2015-11-24,62.999,64.35,61.568,63.874,3626381,0
2015-11-25,64.231,64.708,62.92,64.509,1702137,0
2015-11-27,64.311,64.708,63.556,63.913,636602,0
2015-11-30,64.033,64.311,62.443,63.039,2604845,0
2015-12-01,62.363,63.079,60.734,61.528,6525040,0
2015-12-02,61.528,62.005,59.303,60.098,3378850,0
2015-12-03,60.455,60.773,58.349,58.786,1709817,0
2015-12-04,58.468,58.746,56.361,57.395,2932318,0
2015-12-07,57.196,57.435,55.527,56.56,2206604,0
2015-12-08,55.805,55.884,54.175,54.453,2088354,0
2015-12-09,54.692,58.349,54.652,56.64,3390767,0
2015-12-10,57.117,58.587,56.52,57.792,2199785,0
2015-12-11,57.117,57.554,56.282,56.918,2217096,0
2015-12-14,56.719,56.918,54.652,55.01,2367254,0
2015-12-15,55.447,56.52,55.328,55.646,1965175,0
2015-12-16,56.083,59.104,55.964,58.746,2026414,0
2015-12-17,58.627,58.865,57.117,57.276,1329332,0
2015-12-18,57.236,57.752,56.56,56.799,1909273,0
2015-12-21,57.037,57.593,55.527,55.884,1648020,0
2015-12-22,57.514,57.911,55.686,57.276,1881094,0
2015-12-23,57.991,59.183,57.077,58.031,1652073,0
2015-12-24,58.269,59.104,58.031,58.786,393369,0
2015-12-28,58.309,58.587,56.043,56.202,1065479,0
2015-12-29,56.52,57.752,56.043,57.673,1051387,0
2015-12-30,57.236,58.031,55.845,55.845,787152,0
2015-12-31,55.686,58.19,55.646,56.56,1501586,0
2016-01-04,55.527,56.838,54.891,55.686,1862915,0
2016-01-05,55.924,56.242,54.93,55.805,925404,0
2016-01-06,54.771,54.851,51.512,52.228,1997397,0
2016-01-07,50.678,52.485,49.342,49.803,1898453,0
2016-01-08,50.558,50.797,46.941,47.1,2401064,0
2016-01-11,47.816,47.855,45.192,45.868,2112092,0
2016-01-12,46.544,47.418,43.603,44.437,2488489,0
2016-01-13,44.994,45.55,40.9,41.496,3159999,0
2016-01-14,41.496,41.575,37.799,40.741,4794007,0
2016-01-15,39.032,39.866,37.203,38.634,2843010,0
2016-01-19,39.151,39.946,36.09,36.528,3870776,0
2016-01-20,35.415,37.044,32.871,36.329,3256195,0
2016-01-21,36.249,38.356,35.772,37.322,1681724,0
2016-01-22,38.356,39.946,37.76,38.753,2510861,0
2016-01-25,38.396,38.714,36.904,37.084,1574996,0
2016-01-26,37.362,40.661,37.243,40.621,2724145,0
2016-01-27,40.145,41.218,38.056,38.515,1880618,0
2016-01-28,38.276,39.27,35.454,37.243,2250959,0
2016-01-29,37.481,37.879,35.057,36.09,10105026,0
2016-02-01,35.772,37.283,35.097,36.488,3254663,0
2016-02-02,35.772,36.011,32.076,32.473,2717555,0
2016-02-03,32.831,33.864,30.883,33.586,2693837,0
2016-02-04,33.348,35.176,33.348,34.302,2755853,0
2016-02-05,33.984,34.381,32.831,33.109,2416926,0
2016-02-08,32.434,32.473,28.777,29.89,2480251,0
2016-02-09,29.532,31.082,28.499,29.453,1984082,0
2016-02-10,29.413,31.4,29.373,29.93,1496631,0
2016-02-11,29.015,29.731,27.603,28.22,1728573,0
2016-02-12,28.697,30.685,28.26,29.771,2028927,0
2016-02-16,30.049,32.752,29.015,32.314,2920069,0
2016-02-17,32.672,35.295,32.434,33.745,3162630,0
2016-02-18,33.785,34.341,31.758,34.023,2122953,0
2016-02-19,33.467,33.825,32.195,32.99,3197704,0
2016-02-22,33.388,35.772,33.388,35.097,2171557,0
2016-02-23,34.977,35.592,33.547,34.341,1438518,0
2016-02-24,32.235,32.235,28.061,29.691,4783591,0
2016-02-25,30.327,31.201,29.651,30.804,1808503,0
2016-02-26,31.162,33.467,31.003,32.871,2411227,0
2016-02-29,32.752,34.54,32.632,33.785,2933047,0
2016-03-01,35.216,38.753,35.057,37.919,4372866,0
2016-03-02,37.72,39.827,36.567,39.469,2951346,0
2016-03-03,39.191,40.741,38.753,39.787,3576174,0
2016-03-04,40.304,42.41,39.906,41.615,2527579,0
2016-03-07,41.059,43.006,40.741,42.529,2712634,0
2016-03-08,42.132,42.49,40.542,40.701,3099882,0
2016-03-09,40.939,41.257,39.191,40.383,2566484,0
2016-03-10,40.9,41.178,37.958,39.23,1871153,0
2016-03-11,42.649,44.119,41.774,44.04,4367485,0
2016-03-14,43.801,45.113,41.774,43.126,3071502,0
2016-03-15,42.768,43.245,40.304,41.178,1930516,0
2016-03-16,40.939,42.529,40.82,41.814,2272813,0
2016-03-17,42.013,44.517,41.575,44.159,1720425,0
2016-03-18,44.954,47.339,44.437,45.51,4005583,0
2016-03-21,45.232,46.743,44.159,44.954,3192911,0
2016-03-22,44.159,44.914,43.046,44.318,2515986,0
2016-03-23,43.921,44,41.496,41.774,2765793,0
2016-03-24,41.377,41.854,39.548,41.774,2363684,0
2016-03-28,42.251,42.41,38.793,38.992,2548022,0
2016-03-29,38.793,41.117,37.243,40.979,2351585,0
2016-03-30,41.496,42.45,40.502,40.701,1449398,0
2016-03-31,40.661,42.092,39.866,41.854,1850854,0
2016-04-01,41.059,41.377,40.009,40.542,1678105,0
2016-04-04,40.661,41.615,39.668,39.787,1473026,0
2016-04-05,39.23,39.35,37.919,37.958,2350223,0
2016-04-06,38.038,39.628,37.283,39.151,2032641,0
2016-04-07,38.634,38.952,37.084,37.561,1893547,0
2016-04-08,38.038,39.654,38.038,38.555,1177589,0
2016-04-11,35.693,36.965,33.944,34.143,7197973,0
2016-04-12,33.864,34.461,32.76,33.547,2481813,0
2016-04-13,33.825,35.971,33.825,35.852,4983100,0
2016-04-14,35.892,36.17,34.858,35.256,1889672,0
2016-04-15,35.256,35.693,34.5,34.58,1457130,0
2016-04-18,34.461,35.971,34.278,35.335,1505111,0
2016-04-19,35.772,36.766,34.818,35.454,2146087,0
2016-04-20,35.454,35.574,34.739,35.335,1266931,0
2016-04-21,35.375,36.607,34.659,35.931,1974508,0
2016-04-22,35.772,37.659,35.772,36.448,1992132,0
2016-04-25,36.369,36.806,34.818,34.858,1678867,0
2016-04-26,35.176,37.521,35.166,37.521,1992041,0
2016-04-27,37.402,38.793,37.005,38.594,1938181,0
2016-04-28,38.117,38.714,36.965,37.084,1666867,0
2016-04-29,36.766,37.124,35.335,36.806,1644469,0
2016-05-02,37.124,37.402,35.852,35.931,1236657,0
2016-05-03,35.454,35.454,33.03,34.421,2457431,0
2016-05-04,35.574,36.766,33.825,34.063,2972804,0
2016-05-05,34.381,35.176,33.745,34.222,1771991,0
2016-05-06,33.586,35.852,33.348,35.772,2093777,0
2016-05-09,35.574,35.574,33.785,34.818,3560138,0
2016-05-10,33.984,35.812,33.348,34.898,2998323,0
2016-05-11,34.699,36.944,34.5,35.057,2012677,0
2016-05-12,35.256,35.772,32.036,32.036,2809245,0
2016-05-13,31.559,32.195,30.049,30.605,2769484,0
2016-05-16,30.804,31.321,30.248,30.605,2793104,0
2016-05-17,32.116,35.415,31.798,34.461,4392547,0
2016-05-18,33.944,34.381,32.871,33.268,2620239,0
2016-05-19,33.03,33.706,32.394,33.388,1773176,0
2016-05-20,33.547,34.62,33.247,34.58,1567052,0
2016-05-23,34.659,35.574,34.559,35.017,1782558,0
2016-05-24,35.335,35.335,33.189,33.904,2382829,0
2016-05-25,34.103,36.21,33.984,36.17,2079655,0
2016-05-26,36.249,36.726,34.938,36.687,3271215,0
2016-05-27,36.726,37.46,36.13,36.726,1448964,0
2016-05-31,36.885,38.833,36.806,38.515,6816239,0
2016-06-01,37.958,39.429,37.402,39.31,2416469,0
2016-06-02,38.833,40.939,38.714,40.9,2231489,0
2016-06-03,40.701,40.78,38.714,39.946,2379130,0
2016-06-06,41.059,42.847,40.502,42.808,2337312,0
2016-06-07,43.444,45.471,42.927,45.312,3486752,0
2016-06-08,45.709,46.385,44.517,45.232,2019877,0
2016-06-09,45.232,45.272,43.974,44.437,1547873,0
2016-06-10,43.603,43.603,42.251,42.45,1420946,0
2016-06-13,42.132,42.609,41.56,41.734,1198681,0
2016-06-14,41.416,42.291,40.105,40.939,1737079,0
2016-06-15,41.218,43.404,40.68,43.046,2823669,0
2016-06-16,42.37,42.41,40.264,41.536,2422794,0
2016-06-17,41.734,44.278,41.416,41.854,4387769,0
2016-06-20,43.006,45.431,42.887,44.04,3929392,0
2016-06-21,44.437,44.676,42.688,44.04,2850754,0
2016-06-22,44.04,46.464,44.04,45.073,4270991,0
2016-06-23,45.709,47.22,45.312,47.14,2217605,0
2016-06-24,44.358,45.232,42.291,42.649,3696379,0
2016-06-27,42.172,42.251,38.555,39.191,2090585,0
2016-06-28,40.343,41.536,39.787,40.82,1909594,0
2016-06-29,41.337,43.263,40.979,42.808,1579566,0
2016-06-30,44.437,45.113,42.132,44,2969457,0
2016-07-01,44.5,47.66,43.52,43.87,3240573,0
2016-07-05,43.87,44.68,41.82,44.08,2132459,0
2016-07-06,43.18,44.08,41.11,43.52,2312403,0
2016-07-07,43.17,44.74,42.53,43.49,1315953,0
2016-07-08,44.49,47.95,44.28,47.9,2243009,0
2016-07-11,48.25,49.3,47.58,48.96,1130292,0
2016-07-12,49.64,51.58,49.6,50.5,1357472,0
2016-07-13,50.01,50.44,49.08,50.13,615825,0
2016-07-14,50.6,51.1,50.2,50.51,600606,0
2016-07-15,50.15,51.485,49.7,50.75,1241785,0
2016-07-18,50.57,51.3,50.04,51.01,573349,0
2016-07-19,50.79,51.03,50.03,50.37,764382,0
2016-07-20,50.37,51.5,50.151,51.25,628157,0
2016-07-21,51.17,52.3,50.7,51.12,562493,0
2016-07-22,51,52.3,50.321,52.12,674893,0
2016-07-25,51.58,53.09,51.53,52.55,549775,0
2016-07-26,52.37,53.12,52.031,52.61,508424,0
2016-07-27,53.06,53.14,50.3,50.33,828141,0
2016-07-28,50.33,50.54,49.11,49.82,419826,0
2016-07-29,49.7,49.82,47.965,48.68,671459,0
2016-08-01,48.55,48.8,46.63,46.68,673082,0
2016-08-02,46.49,46.54,44.3301,44.43,1082753,0
2016-08-03,44.5,46.39,44.425,45.04,1214735,0
2016-08-04,45.05,46.585,45.025,46.42,758208,0
2016-08-05,46.34,47.31,45.505,46.74,638919,0
2016-08-08,46.76,48.15,46.76,47.31,1123605,0
2016-08-09,44.19,47.6,43.95,44.96,2276203,0
2016-08-10,44.96,45.99,43.43,44.74,1641776,0
2016-08-11,44.87,46.47,44.7584,45.35,2113364,0
2016-08-12,45.11,46.91,45.02,46.78,1450818,0
2016-08-15,46.78,49,46.78,48.83,1764912,0
2016-08-16,48.84,50.29,48.65,49.95,1261119,0
2016-08-17,50.05,50.33,48.1,49.56,1397498,0
2016-08-18,50.05,51.83,49.59,51.32,1414372,0
2016-08-19,50.74,51.892,50.62,51,994048,0
2016-08-22,50.79,51.17,49.89,50.94,605470,0
2016-08-23,51.31,52.27,50.94,51.25,945028,0
2016-08-24,51.23,51.795,50.36,50.69,970783,0
2016-08-25,50.31,51.21,50.31,50.65,620317,0
2016-08-26,50.61,51.41,50.25,50.58,912881,0
2016-08-29,50.51,51.31,50.51,50.61,640919,0
2016-08-30,50.64,51.065,49.58,49.71,521460,0
2016-08-31,49.38,49.88,48.9,49.26,940545,0
2016-09-01,49.64,50.14,48.5,49.23,580910,0
2016-09-02,49.4,50.19,49.24,49.59,756161,0
2016-09-06,50.04,50.42,49.31,49.55,725052,0
2016-09-07,49.68,51.28,49.251,50.54,789083,0
2016-09-08,50.5,52.08,49.7921,51.77,1143198,0
2016-09-09,51,51.44,49.51,49.51,879535,0
2016-09-12,49.04,50.46,48.71,50.31,510889,0
2016-09-13,49.48,50.12,47.73,48.09,784779,0
2016-09-14,48,48.485,46.82,47.53,907688,0
2016-09-15,47.31,48.21,47.08,48.04,550103,0
2016-09-16,48.15,49.32,47.77,49.22,1025829,0
2016-09-19,49.54,49.86,48.045,48.06,798369,0
2016-09-20,48.55,48.637,46.26,46.76,868929,0
2016-09-21,47.11,47.48,46.42,47.04,705826,0
2016-09-22,47.39,48,46.9,47.81,1179407,0
2016-09-23,47.76,48,46.4,46.5,951495,0
2016-09-26,46.39,46.94,45.36,46.18,1324434,0
2016-09-27,45.64,46,41.23,41.55,3205810,0
2016-09-28,41.55,41.81,39.76,40.27,2680360,0
2016-09-29,40.46,40.46,38.65,38.8,1673003,0
2016-09-30,38.89,40.54,38.43,40.16,1797623,0
2016-10-03,40.05,40.7,39.13,39.63,1046163,0
2016-10-04,39.49,40.4,39.3,39.51,886687,0
2016-10-05,39.75,39.99,39.3,39.66,1570161,0
2016-10-06,39.29,39.65,38.37,38.81,1285910,0
2016-10-07,38.55,38.75,36.68,36.75,2234976,0
2016-10-10,36.77,37.4,36.55,37.04,1335746,0
2016-10-11,36.96,36.96,35.4,35.89,1281285,0
2016-10-12,35.98,36.1661,34.65,34.95,1495539,0
2016-10-13,34.63,34.79,33.25,33.79,1876274,0
2016-10-14,34.02,34.75,33.42,33.5,1405199,0
2016-10-17,33.42,33.58,32.81,33.4,1764554,0
2016-10-18,33.71,33.98,33.1,33.52,1077148,0
2016-10-19,33.56,33.695,32.88,32.9,1160392,0
2016-10-20,32.9,33.24,32.14,32.45,1726177,0
2016-10-21,32.17,33.46,31.7,32.94,1269956,0
2016-10-24,32,34.47,32,33.7,1825869,0
2016-10-25,33.43,34.19,33.19,33.99,1291523,0
2016-10-26,33.59,34.29,33.41,34.07,1100007,0
2016-10-27,34.21,34.24,33.39,33.67,853820,0
2016-10-28,33.88,34.39,33.44,33.75,1333925,0
2016-10-31,33.93,34.18,32.66,33.15,1221855,0
2016-11-01,33.39,33.39,32.58,32.86,1297117,0
2016-11-02,32.9,33.13,32.06,32.35,1225050,0
2016-11-03,32.72,34.1,32.385,33.44,2497063,0
2016-11-04,33.36,34.44,32.81,33.32,1751240,0
2016-11-07,33.77,35.75,33.59,35.74,2228257,0
2016-11-08,21,27.75,17.2,27.7,107862534,0
2016-11-09,26.7,29.36,25.7101,28.01,18365563,0
2016-11-10,28.38,29,28.28,28.47,5942646,0
2016-11-11,28.43,28.96,27.475,28,3875435,0
2016-11-14,28,28.37,27.7105,28,2471712,0
2016-11-15,27.41,27.7,26.86,27.29,2451195,0
2016-11-16,27.29,27.43,26.35,26.44,2141412,0
2016-11-17,26.61,26.67,25.03,25.14,2578515,0
2016-11-18,25.37,25.83,24.75,25.23,1869406,0
2016-11-21,25.48,26.19,25.48,25.84,1444579,0
2016-11-22,26.03,26.27,25.54,26.22,1532207,0
2016-11-23,26.25,26.49,25.77,26.16,1026008,0
2016-11-25,26.49,26.85,25.79,25.89,878302,0
2016-11-28,25.92,26.1,25.2014,25.33,1054998,0
2016-11-29,25.37,25.47,24.85,24.93,1026675,0
2016-11-30,25.13,25.42,24.851,25.18,1150597,0
2016-12-01,25.21,25.51,24.24,24.61,1403153,0
2016-12-02,24.67,24.82,24.13,24.48,1509416,0
2016-12-05,24.43,25.36,23.89,25.01,1755339,0
2016-12-06,25.14,25.5,24.8,25.14,1861916,0
2016-12-07,25.2,25.42,24.87,25.09,1641062,0
2016-12-08,25.2,25.24,23.64,24.06,2547409,0
2016-12-09,24.22,24.5119,23.91,24.18,1207561,0
2016-12-12,24.11,24.28,22.63,22.73,2313226,0
2016-12-13,23.01,25.2,22.54,25.13,4763857,0
2016-12-14,24.71,24.89,22.9,23.04,4589980,0
2016-12-15,23.08,23.2388,22.11,22.25,3028272,0
2016-12-16,22.4,23.06,22.11,22.67,4054678,0
2016-12-19,22.63,23.025,22.45,22.58,1864039,0
2016-12-20,22.7,22.9699,22.17,22.3,2307794,0
2016-12-21,22.4,22.85,22.31,22.45,1665601,0
2016-12-22,22.3201,22.4,21.8688,21.94,1979632,0
2016-12-23,21.9,22.29,21.9,21.97,1309512,0
2016-12-27,22.05,22.49,21.75,21.79,2036675,0
2016-12-28,21.9,22.09,21.13,21.34,1718927,0
2016-12-29,21.33,21.61,21.17,21.4,1101131,0
2016-12-30,21.51,21.98,21.32,21.56,1450404,0
2017-01-03,21.82,22.68,21.5,22.52,2890164,0
2017-01-04,22.75,24.64,22.54,23.63,5623823,0
2017-01-05,23.6,23.92,22.75,23.46,3122069,0
2017-01-06,23.56,23.6755,23.1774,23.29,1101997,0
2017-01-09,23.32,23.425,22.56,22.76,2752473,0
2017-01-10,22.75,22.99,22.395,22.44,1638449,0
2017-01-11,22.54,22.91,22.02,22.61,1876839,0
2017-01-12,22.61,22.61,21.83,22.06,1376843,0
2017-01-13,22.25,22.49,21.67,21.88,1275648,0
2017-01-17,21.93,22,21.44,21.57,1751055,0
2017-01-18,21.62,21.62,20.84,21.06,1688940,0
2017-01-19,21.33,21.48,20.35,20.76,2365992,0
2017-01-20,20.9,21.16,20.69,21.01,2133973,0
2017-01-23,21.05,21.18,20.67,20.93,1036004,0
2017-01-24,21,21.05,20.7,20.85,1834815,0
2017-01-25,21.09,21.7,20.93,21.26,1831811,0
2017-01-26,21.32,21.56,20.85,21.08,2273698,0
2017-01-27,21.04,21.48,20.8,21.42,2163480,0
2017-01-30,21.21,21.32,20.625,20.97,1667349,0
2017-01-31,20.87,21.08,20.459,20.97,1856479,0
2017-02-01,21.41,21.65,20.87,21.03,1725337,0
2017-02-02,21,21.05,20.62,20.7,1166858,0
2017-02-03,20.88,21.9,20.545,21.35,2728647,0
2017-02-06,21.44,21.5,20.32,20.64,2111668,0
2017-02-07,20.77,20.77,19.76,19.77,3330079,0
2017-02-08,19.78,19.88,19.41,19.78,2094105,0
2017-02-09,19.76,20.5898,19.76,20.48,1475087,0
2017-02-10,20.58,20.76,20.33,20.43,1638442,0
2017-02-13,20.59,20.73,20.02,20.39,1119881,0
2017-02-14,20.29,21.1,20.29,21.06,1537593,0
2017-02-15,21.38,23.45,21.29,22.57,4311509,0
2017-02-16,21.8,22,21.23,21.66,3889077,0
2017-02-17,20.83,20.8512,19.91,20,5480907,0
2017-02-21,20.27,20.27,19.72,20.02,2928372,0
2017-02-22,19.89,20.26,19.88,19.97,1792253,0
2017-02-23,20.13,20.38,19.9,20.09,3086453,0
2017-02-24,19.85,20,19.34,19.97,4221798,0
2017-02-27,20,20.05,19.59,20,3993081,0
2017-02-28,20.3,22.87,20.06,22.72,10118601,0
2017-03-01,22.8,24.28,22.11,22.19,6594891,0
2017-03-02,22.25,23.13,21.8,22.68,2650821,0
2017-03-03,22.8,23.6,22.7,23.27,2206911,0
2017-03-06,23.16,23.16,21.18,21.18,3897897,0
2017-03-07,21.34,21.645,20.89,21.08,2446329,0
2017-03-08,21.17,21.275,20.71,20.96,1865599,0
2017-03-09,21.08,21.9,20.9675,21.28,1981068,0
2017-03-10,21.42,22.17,21.39,21.91,1558284,0
2017-03-13,21.94,22.4013,21.44,21.45,1581289,0
2017-03-14,21.31,21.37,20.83,21.21,1444424,0
2017-03-15,21.3,21.915,21.1475,21.83,1726593,0
2017-03-16,21.94,22.91,21.94,22.86,2124573,0
2017-03-17,22.77,23.11,21.35,21.69,4767717,0
2017-03-20,21.84,22.02,21.01,21.26,1680303,0
2017-03-21,21.33,21.33,18.52,19.4,8623836,0
2017-03-22,19.27,19.41,18.4,18.56,3902852,0
2017-03-23,18.57,18.58,17.68,17.81,5488897,0
2017-03-24,17.99,18.13,16.87,17.45,4324799,0
2017-03-27,17.06,17.56,16.83,17.25,5036984,0
2017-03-28,17.35,17.64,17.1629,17.35,2857432,0
2017-03-29,17.21,17.84,17.01,17.69,3188156,0
2017-03-30,17.67,17.8099,17.16,17.55,2734141,0
2017-03-31,17.56,17.99,17.43,17.54,2924088,0
2017-04-03,17.54,17.6899,15.93,15.96,6227315,0
2017-04-04,16,16.04,14.9,15.6,7352795,0
2017-04-05,15.74,16.0379,15.39,15.51,4237699,0
2017-04-06,15.52,15.73,15.13,15.69,2417962,0
2017-04-07,15.68,16.17,15.46,15.48,3583124,0
2017-04-10,15.45,16.23,15.3264,16,4512501,0
2017-04-11,15.93,16.45,15.75,16.08,5377703,0
2017-04-12,15.97,16.01,15.23,15.77,3069121,0
2017-04-13,15.65,15.88,15.6014,15.73,2451861,0
2017-04-17,15.67,16.03,15.67,15.97,1652838,0
2017-04-18,15.85,16,15.56,15.9,1430373,0
2017-04-19,15.97,16.105,15.71,15.73,2645170,0
2017-04-20,15.77,16,15.54,15.85,2382372,0
2017-04-21,15.88,16.02,15.62,15.64,3554112,0
2017-04-24,16,16.31,15.83,16.15,3156182,0
2017-04-25,16.17,16.92,16.14,16.77,3158760,0
2017-04-26,16.7,17.49,16.66,17.36,2518252,0
2017-04-27,17.36,17.81,17.21,17.36,2250729,0
2017-04-28,17.36,17.5632,16.17,16.49,3393885,0
2017-05-01,16.53,16.8,16.22,16.48,1336028,0
2017-05-02,16.48,16.48,15.85,16.19,1703971,0
2017-05-03,16.11,16.15,15.05,15.46,4283370,0
2017-05-04,15.23,15.38,14.32,14.61,6389840,0
2017-05-05,14.74,15.36,14.52,14.98,2819332,0
2017-05-08,15,15.29,14.26,14.91,7353288,0
2017-05-09,12.66,13.42,11.78,12.8,31090922,0
2017-05-10,12.76,12.94,12.4,12.48,6634591,0
2017-05-11,12.38,12.4,11.02,11.06,12079369,0
2017-05-12,11.15,11.17,10.4,10.51,8438473,0
2017-05-15,10.64,10.82,10.15,10.69,9285236,0
2017-05-16,10.8,10.94,10.3516,10.84,6720513,0
2017-05-17,10.7,10.72,9.88,9.9,9929673,0
2017-05-18,9.96,9.98,9.29,9.33,9063936,0
2017-05-19,9.35,10.145,9.24,10.06,10451315,0
2017-05-22,9.94,10.55,9.83,10.49,7048592,0
2017-05-23,10.49,10.5186,9.79,9.81,4562691,0
2017-05-24,9.77,9.9,9.595,9.88,3642623,0
2017-05-25,10.07,10.1,9.51,9.56,4034435,0
2017-05-26,9.55,9.56,9.15,9.48,5120264,0
2017-05-30,9.42,9.77,9.4,9.42,3075289,0
2017-05-31,10.1,10.4,9.605,10.21,10279072,0
2017-06-01,10.17,10.25,9.68,9.91,6946359,0
2017-06-02,9.93,10.24,9.759,10.08,4065402,0
2017-06-05,10.12,10.12,9.59,9.6,4631693,0
2017-06-06,9.59,9.94,9.3,9.87,5388474,0
2017-06-07,9.95,10.2199,9.2,9.26,8403226,0
2017-06-08,9.23,9.33,9.04,9.08,4752042,0
2017-06-09,9.17,9.25,8.75,8.81,8384622,0
2017-06-12,8.85,9.28,8.83,8.9,6929504,0
2017-06-13,8.92,9.82,8.65,9.61,15009995,0
2017-06-14,9.69,10.54,9.65,10.34,13463968,0
2017-06-15,10.19,10.4,9.5,9.55,9319565,0
2017-06-16,9.53,9.54,9.14,9.35,5781605,0
2017-06-19,9.36,9.715,9.205,9.45,5764368,0
2017-06-20,9.43,9.43,9.07,9.14,4859201,0
2017-06-21,9.2,9.22,8.52,8.7,8684509,0
2017-06-22,8.75,9.02,8.66,8.88,5548588,0
2017-06-23,8.89,9.6,8.815,9.54,11269225,0
2017-06-26,9.5,11.269,9.26,10.83,32755204,0
2017-06-27,10.57,10.94,10.405,10.63,12994774,0
2017-06-28,10.7,11.285,10.67,11.12,9627683,0
2017-06-29,11.2,11.79,11.1701,11.42,8773883,0
2017-06-30,11.48,12.1,11.33,11.5,7846526,0
2017-07-03,11.53,11.76,11.3,11.33,2816181,0
2017-07-05,11.25,11.3799,10.72,11.03,5354391,0
2017-07-06,10.9,11.486,10.8532,11.17,5817304,0
2017-07-07,11.16,11.69,11.13,11.68,4644200,0
2017-07-10,11.75,12.07,11.265,11.86,4810822,0
2017-07-11,11.76,12.54,11.76,12.37,9782771,0
2017-07-12,12.46,13.1,12,13.02,9540051,0
2017-07-13,12.97,15.34,12.97,15.07,24431548,0
2017-07-14,14.94,15.5,14.4,15.22,10541124,0
2017-07-17,15.2,16.21,14.92,15.75,14622368,0
2017-07-18,15.74,16.375,15.13,16.11,14525056,0
2017-07-19,16.05,17.7,15.84,17.53,14754302,0
2017-07-20,17.15,17.44,16.26,16.68,13121888,0
2017-07-21,16.55,16.72,15.46,15.8,8709799,0
2017-07-24,15.8,16.38,15.44,16,5926621,0
2017-07-25,16.02,16.9563,15.93,16.41,7703914,0
2017-07-26,16.63,16.9,16.15,16.65,5712922,0
2017-07-27,16.69,17.62,16.59,17.37,7577709,0
2017-07-28,17.389,17.814,17.085,17.34,6322195,0
2017-07-31,16.03,16.09,13.61,13.67,25428539,0
2017-08-01,13.5,14.72,13.16,14.49,16347828,0
2017-08-02,14.43,14.63,13.03,13.07,9329994,0
2017-08-03,13.11,13.44,12.7,12.98,6674084,0
2017-08-04,13.003,14.43,13,14.32,11507990,0
2017-08-07,14.21,15.31,13.91,15.24,8729293,0
2017-08-08,15.35,15.61,14.125,14.28,14379461,0
2017-08-09,14.75,17.99,14.7,17.57,28821845,0
2017-08-10,17.57,18.596,17.07,18.4,17723022,0
2017-08-11,18.05,18.9,17.66,18.65,13808610,0
2017-08-14,18.89,19.76,18.58,19.58,11933088,0
2017-08-15,19.44,20.49,18.84,20.18,11380231,0
2017-08-16,20.25,20.46,18.55,18.89,11126370,0
2017-08-17,18.77,19.63,18.32,18.51,9211309,0
2017-08-18,18.43,18.4392,16.88,16.96,12037891,0
2017-08-21,17.05,17.76,17.03,17.36,7047122,0
2017-08-22,17.41,18.25,17.36,18.24,5871311,0
2017-08-23,18.11,18.62,17.78,18.08,5981189,0
2017-08-24,18.1,18.81,17.84,18.69,5110826,0
2017-08-25,18.87,19,16.625,17.22,16858325,0
2017-08-28,17.14,18.61,17.0801,18.31,8659939,0
2017-08-29,18.04,19,17.99,18.92,6096186,0
2017-08-30,18.94,20.19,18.7,20.13,6495944,0
2017-08-31,20.13,21.85,20.13,21.74,9709950,0
2017-09-01,21.81,22.91,19.81,20.74,16247619,0
2017-09-05,20.46,20.79,19.71,20.45,7660656,0
2017-09-06,20.54,21.6,20.35,21.37,8873990,0
2017-09-07,21.65,22.63,21.5899,22.5,7992835,0
2017-09-08,22.3,23.22,21.83,23.18,7135429,0
2017-09-11,23.32,24,22.08,23.57,10272923,0
2017-09-12,23.51,24.22,23.25,23.6,7716203,0
2017-09-13,23.54,24.13,23.35,23.93,5098326,0
2017-09-14,22.55,22.919,20.9,20.97,13554768,0
2017-09-15,21.04,21.48,20.21,20.57,11110912,0
2017-09-18,20.5,21.57,20.39,21.38,7481472,0
2017-09-19,21.58,21.93,20.98,21.74,5690110,0
2017-09-20,21.72,22.89,21.72,22.54,5624653,0
2017-09-21,22.53,23.63,22.3094,23.16,5272227,0
2017-09-22,22.91,23.79,22.7,23.55,4455686,0
2017-09-25,23.53,24.07,22.61,22.86,5903861,0
2017-09-26,22.83,23.73,22.8264,23.13,4077440,0
2017-09-27,23.29,24.05,23,23.71,5429744,0
2017-09-28,23.65,24.05,23.41,23.59,4226605,0
2017-09-29,23.45,23.74,22.35,22.36,6254603,0
2017-10-02,22.39,23.8,21.85,23.62,5461243,0
2017-10-03,23.72,24.12,23.19,23.98,5209050,0
2017-10-04,23.93,25.17,23.925,24.98,5724398,0
2017-10-05,25.04,25.68,24.3,24.45,4123340,0
2017-10-06,24.8,25.35,24.52,25.29,4378231,0
2017-10-09,25.58,26.38,25.35,25.99,4465189,0
2017-10-10,26.04,26.89,25.44,26.72,4757739,0
2017-10-11,26.57,27.27,25.9,26.24,4245344,0
2017-10-12,26.13,26.83,26.01,26.37,3134309,0
2017-10-13,26.55,26.59,25.6,26.27,4289579,0
2017-10-16,26.2,26.24,25.52,25.66,2660458,0
2017-10-17,25.55,25.95,25.33,25.35,2157986,0
2017-10-18,25.36,25.78,24.835,25.44,3480239,0
2017-10-19,25.33,25.75,24.15,24.59,5154594,0
2017-10-20,24.77,25.1565,24.265,24.45,4786323,0
2017-10-23,24.64,24.9138,24.1,24.29,3339857,0
2017-10-24,24.22,24.43,23.88,24.14,2918345,0
2017-10-25,23.97,24.34,23.25,24.07,3074832,0
2017-10-26,24.2,24.64,24.02,24.25,1825067,0
2017-10-27,24.25,24.5,23.7297,24.41,2134871,0
2017-10-30,24.4,26.04,24.2,24.98,4295522,0
2017-10-31,24.74,25.23,24.59,24.87,2562842,0
2017-11-01,25.1,25.4,24.199,24.4,2182232,0
2017-11-02,24.24,24.44,23.75,23.8,1941603,0
2017-11-03,23.69,24.63,23.59,24.24,2521174,0
2017-11-06,24.15,25.63,24,25.39,3476543,0
2017-11-07,24.19,24.19,19.9,20.94,16047282,0
2017-11-08,20.92,21.15,20.3025,20.99,3564723,0
2017-11-09,20.61,21.67,19.24,20.01,8565034,0
2017-11-10,22.75,22.95,18.51,19.56,20201319,0
