Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,102.8,111.03,102.42,110.4,440236,0
2005-02-28,111.08,111.35,105.78,108.24,315808,0
2005-03-01,106.68,107.2,103.87,105.1,306113,0
2005-03-02,106.16,107.42,103.59,106.68,182307,0
2005-03-03,106.95,109.01,106.95,108.57,272747,0
2005-03-04,109.14,113.57,109.14,109.69,435333,0
2005-03-07,110.7,112.12,107.39,107.94,129953,0
2005-03-08,107.94,107.94,101.35,104.63,508506,0
2005-03-09,102.66,105.29,102.53,103.29,249698,0
2005-03-10,103.1,104.22,99.98,100.64,323857,0
2005-03-11,102.14,104.19,101.76,103.32,178392,0
2005-03-14,103.32,103.32,100.34,101.41,231808,0
2005-03-15,100.94,103.4,100.94,101.54,172172,0
2005-03-16,101.43,101.76,93.726,93.891,371894,0
2005-03-17,91.92,97.497,91.92,95.856,405517,0
2005-03-18,95.805,95.967,92.826,92.85,150148,0
2005-03-21,92.961,95.556,92.55,94.38,185710,0
2005-03-22,95.037,97.716,94.242,95.691,197892,0
2005-03-23,95.283,95.283,89.844,89.844,171880,0
2005-03-24,90.198,91.755,87.576,88.038,234368,0
2005-03-28,87.96,88.614,81.861,83.259,468773,0
2005-03-29,83.586,83.775,76.911,77.955,496908,0
2005-03-30,78.117,80.139,77.682,80.139,338894,0
2005-03-31,80.139,84.678,80.139,83.775,402956,0
2005-04-01,84.405,88.038,84.159,84.159,293052,0
2005-04-04,83.886,83.886,80.742,81.207,166173,0
2005-04-05,82.599,83.559,81.207,82.545,214319,0
2005-04-06,82.38,82.875,81.345,82.053,213807,0
2005-04-07,82.353,82.353,81.426,82.08,133465,0
2005-04-08,82.599,82.599,80.196,80.304,186697,0
2005-04-11,80.304,81.834,78.966,81.834,266125,0
2005-04-12,81.426,82.464,79.374,82.353,407090,0
2005-04-13,82.38,82.875,77.652,78.336,301430,0
2005-04-14,77.706,77.733,71.34,72.516,792777,0
2005-04-15,70.956,73.386,68.388,68.934,640653,0
2005-04-18,68.631,72.678,67.896,71.34,341784,0
2005-04-19,72.516,74.976,71.805,74.346,269966,0
2005-04-20,75.027,77.682,74.184,75.525,388357,0
2005-04-21,76.779,78.855,76.395,78.555,273771,0
2005-04-22,78.579,78.72,71.724,73.743,350236,0
2005-04-25,74.046,75.33,71.178,71.34,704715,0
2005-04-26,71.475,71.997,66.09,66.801,1096622,0
2005-04-27,63.714,64.725,60.297,62.157,659349,0
2005-04-28,62.157,63.057,59.013,62.157,738410,0
2005-04-29,63.192,63.303,60.078,62.022,846631,0
2005-05-02,62.022,62.211,60.597,61.305,254380,0
2005-05-03,61.089,61.497,59.562,60.927,751655,0
2005-05-04,60.927,64.863,60.597,64.314,656092,0
2005-05-05,63.714,65.652,62.403,65.517,1173781,0
2005-05-06,65.682,69.756,65.682,68.112,647129,0
2005-05-09,68.745,70.134,68.361,69.972,626348,0
2005-05-10,69.537,69.537,67.131,67.32,578567,0
2005-05-11,67.35,68.304,66.117,68.061,337064,0
2005-05-12,68.304,68.304,63.957,64.26,745618,0
2005-05-13,64.203,64.26,60.843,62.265,520835,0
2005-05-16,59.694,64.314,59.694,64.014,508177,0
2005-05-17,64.071,64.887,62.265,64.098,298357,0
2005-05-18,64.725,68.442,64.152,65.652,569348,0
2005-05-19,65.382,66.228,63.03,65.901,199722,0
2005-05-20,64.617,65.352,63.714,64.479,464164,0
2005-05-23,64.617,65.517,64.122,65.052,129441,0
2005-05-24,66.147,66.147,63.795,63.822,155782,0
2005-05-25,63.795,63.822,59.34,61.473,884315,0
2005-05-26,61.746,64.479,61.608,64.203,289759,0
2005-05-27,64.749,66.282,64.749,65.409,237222,0
2005-05-31,65.136,65.382,64.098,64.725,153623,0
2005-06-01,64.725,65.814,64.233,65.025,346650,0
2005-06-02,64.533,66.282,64.041,65.352,166612,0
2005-06-03,65.136,66.666,64.887,65.025,129221,0
2005-06-06,65.766,65.766,63.795,64.233,134599,0
2005-06-07,65.19,65.247,64.098,64.749,140453,0
2005-06-08,65.22,65.652,64.203,64.887,164124,0
2005-06-09,64.503,65.001,64.203,64.533,227270,0
2005-06-10,64.533,65.436,61.719,61.881,641971,0
2005-06-13,63.057,63.795,60.927,61.908,415614,0
2005-06-14,62.619,63.249,62.43,62.922,276186,0
2005-06-15,63.495,65.247,63.438,64.971,201441,0
2005-06-16,64.779,67.182,64.779,66.801,330882,0
2005-06-17,67.32,68.331,67.32,67.596,229173,0
2005-06-20,67.32,67.458,65.682,65.736,135843,0
2005-06-21,65.106,65.136,63.576,63.906,375150,0
2005-06-22,63.906,64.425,62.376,62.376,181795,0
2005-06-23,62.376,62.403,59.286,60.213,309882,0
2005-06-24,60.213,60.489,57.261,57.618,444151,0
2005-06-27,57.618,58.545,57.372,58.383,121757,0
2005-06-28,60.843,61.305,59.694,61.035,220283,0
2005-06-29,62.157,62.346,61.254,62.022,145465,0
2005-06-30,62.541,62.673,60.627,61.473,132660,0
2005-07-01,61.116,61.881,60.978,61.419,50049,0
2005-07-05,61.638,62.265,61.224,61.581,182271,0
2005-07-06,61.581,62.922,61.254,62.484,120733,0
2005-07-07,62.265,62.757,62.046,62.619,233637,0
2005-07-08,62.949,64.617,62.949,64.587,188746,0
2005-07-11,64.863,66.066,64.836,65.901,245563,0
2005-07-12,65.793,70.026,65.571,69.78,755313,0
2005-07-13,69.999,70.575,69.318,70.056,402041,0
2005-07-14,70.302,70.545,67.539,67.623,281528,0
2005-07-15,67.977,68.004,66.72,67.485,304430,0
2005-07-18,66.036,67.785,66.036,67.35,82757,0
2005-07-19,68.004,70.437,67.65,70.056,198625,0
2005-07-20,70.161,72.927,70.161,72.048,315919,0
2005-07-21,72.516,75.195,71.205,74.73,488091,0
2005-07-22,75.741,77.025,75.495,75.768,386456,0
2005-07-25,76.911,76.911,73.116,73.773,148026,0
2005-07-26,73.035,76.368,72.075,75.957,356821,0
2005-07-27,75.084,75.987,74.403,75.054,169428,0
2005-07-28,75.357,76.587,75.357,76.533,317894,0
2005-07-29,76.749,76.749,75.084,75.411,54695,0
2005-08-01,75.138,76.422,74.646,75.603,100392,0
2005-08-02,76.26,78.174,76.26,77.163,533933,0
2005-08-03,77.628,78.201,75.741,75.741,137013,0
2005-08-04,75.741,75.987,74.235,74.949,144038,0
2005-08-05,75.027,75.876,71.64,74.046,204881,0
2005-08-08,74.703,77.298,74.703,76.341,221124,0
2005-08-09,77.163,77.682,75.714,75.876,310101,0
2005-08-10,74.235,76.671,73.908,74.565,425822,0
2005-08-11,74.565,76.779,74.565,75.741,722788,0
2005-08-12,76.26,76.641,74.784,74.892,494566,0
2005-08-15,75.357,76.26,74.565,76.122,234003,0
2005-08-16,76.479,76.479,74.565,74.592,255222,0
2005-08-17,74.262,75.714,74.184,74.949,299528,0
2005-08-18,74.319,74.703,72.489,72.897,209672,0
2005-08-19,72.516,73.662,72.516,72.735,179892,0
2005-08-22,72.735,75.219,72.708,74.454,246112,0
2005-08-23,75.003,75.003,71.694,72.048,385028,0
2005-08-24,71.805,71.997,70.791,70.956,410126,0
2005-08-25,70.737,72.543,70.737,71.178,270406,0
2005-08-26,71.283,71.724,70.41,71.559,287125,0
2005-08-29,71.559,74.319,71.205,72.927,136685,0
2005-08-30,72.951,73.035,71.751,72.105,88830,0
2005-08-31,72.516,72.897,71.367,72.897,157648,0
2005-09-01,74.454,75.987,74.289,74.538,361760,0
2005-09-02,75.084,75.438,74.046,74.454,180733,0
2005-09-06,74.289,75.63,74.046,74.811,192148,0
2005-09-07,75.603,76.998,75.603,75.849,609921,0
2005-09-08,76.071,76.095,75.027,75.741,176453,0
2005-09-09,76.26,77.136,75.741,77.025,220466,0
2005-09-12,77.025,78.063,76.641,76.89,520066,0
2005-09-13,78.063,78.282,77.433,77.652,214941,0
2005-09-14,77.955,78.117,77.325,77.544,118099,0
2005-09-15,78.201,78.636,77.682,78.033,182014,0
2005-09-16,78.447,79.239,78.417,78.609,320821,0
2005-09-19,78.336,78.966,77.82,78.579,186588,0
2005-09-20,78.966,79.704,75.657,76.422,433102,0
2005-09-21,76.506,78.174,76.287,76.641,217319,0
2005-09-22,76.368,78.174,76.368,77.025,357297,0
2005-09-23,77.682,77.682,76.506,77.052,243697,0
2005-09-26,77.544,78.309,76.779,77.652,273771,0
2005-09-27,77.682,77.928,76.122,76.122,232319,0
2005-09-28,76.617,77.025,75.525,75.603,266601,0
2005-09-29,75.549,76.122,74.754,74.838,279552,0
2005-09-30,74.703,75.357,72.84,74.565,686605,0
2005-10-03,76.122,76.479,73.827,74.319,246844,0
2005-10-04,74.319,74.373,71.256,71.475,374858,0
2005-10-05,71.502,71.502,67.842,67.977,592470,0
2005-10-06,68.361,68.631,66.066,67.182,529103,0
2005-10-07,68.361,68.745,66.801,67.212,381407,0
2005-10-10,69.918,69.918,66.501,67.158,684007,0
2005-10-11,67.377,68.196,66.366,66.774,243259,0
2005-10-12,67.077,67.077,63.087,64.098,362565,0
2005-10-13,63.633,63.657,60.708,61.992,703178,0
2005-10-14,63.411,63.438,61.827,63.192,605239,0
2005-10-17,63.192,64.203,62.949,63.411,435846,0
2005-10-18,63.438,63.576,61.362,61.746,429590,0
2005-10-19,61.116,62.949,59.424,62.73,579263,0
2005-10-20,64.071,64.425,60.873,61.392,360114,0
2005-10-21,61.581,62.811,61.281,61.473,247466,0
2005-10-24,62.127,66.009,62.127,65.736,530859,0
2005-10-25,67.182,68.277,65.19,65.517,620421,0
2005-10-26,66.666,67.842,66.036,66.693,328064,0
2005-10-27,66.282,66.39,62.265,62.376,283283,0
2005-10-28,62.673,65.955,62.673,65.517,275966,0
2005-10-31,66.036,66.858,65.19,65.517,318187,0
2005-11-01,65.517,67.539,65.247,67.32,272930,0
2005-11-02,67.32,68.169,67.158,68.004,354553,0
2005-11-03,67.35,68.361,66.993,67.701,416676,0
2005-11-04,67.701,67.701,65.247,66.447,225954,0
2005-11-07,66.774,67.077,65.247,65.409,214539,0
2005-11-08,65.766,65.766,64.203,64.779,226283,0
2005-11-09,65.247,65.247,62.319,62.568,496542,0
2005-11-10,63.576,63.957,62.157,63.957,393809,0
2005-11-11,64.698,68.58,64.368,68.142,479859,0
2005-11-14,68.142,68.442,67.077,68.442,1076829,0
2005-11-15,68.361,69.891,67.65,68.661,824570,0
2005-11-16,69.261,69.426,68.226,68.631,407163,0
2005-11-17,68.877,69.537,68.031,69.207,417370,0
2005-11-18,69.126,69.591,68.361,68.991,282918,0
2005-11-21,69.537,72.516,69.48,72.132,845461,0
2005-11-22,72.459,72.459,69.672,70.764,559506,0
2005-11-23,72.378,72.816,70.494,71.091,466213,0
2005-11-25,71.475,72.243,69.918,70.41,111623,0
2005-11-28,71.475,71.529,69.591,69.864,328175,0
2005-11-29,71.205,72.516,70.659,70.683,501006,0
2005-11-30,71.067,71.694,70.707,71.448,329748,0
2005-12-01,71.997,74.403,71.94,73.689,817948,0
2005-12-02,73.8,73.8,71.724,71.997,739398,0
2005-12-05,73.14,73.8,72.84,72.927,343285,0
2005-12-06,74.319,74.319,72.57,73.197,288149,0
2005-12-07,73.857,73.989,72.87,73.554,314967,0
2005-12-08,73.035,73.14,71.856,72.048,307832,0
2005-12-09,72.87,72.87,71.475,71.613,185563,0
2005-12-12,72.243,72.405,70.326,71.067,341198,0
2005-12-13,70.821,70.878,68.031,68.523,560092,0
2005-12-14,68.688,69.837,68.499,69.645,296052,0
2005-12-15,69.645,69.645,67.266,67.35,349687,0
2005-12-16,67.977,69.126,67.923,68.004,163721,0
2005-12-19,68.004,68.499,66.801,66.939,214210,0
2005-12-20,67.077,67.728,65.928,66.312,178904,0
2005-12-21,66.666,68.304,66.612,67.077,249039,0
2005-12-22,67.95,68.004,66.801,67.728,224344,0
2005-12-23,67.701,67.977,67.182,67.566,142392,0
2005-12-27,67.977,67.977,66.666,66.939,175136,0
2005-12-28,66.939,67.377,66.72,66.801,196831,0
2005-12-29,67.104,69.318,66.282,69.015,250868,0
2005-12-30,67.842,68.499,67.728,68.169,171587,0
2006-01-03,70.575,71.04,69.18,69.48,404127,0
2006-01-04,70.437,70.659,69.756,70.494,244100,0
2006-01-05,69.918,69.999,68.304,69.261,268613,0
2006-01-06,69.918,71.613,69.48,71.613,363334,0
2006-01-09,72.378,73.8,71.724,73.14,498701,0
2006-01-10,72.759,74.289,72.048,73.416,477005,0
2006-01-11,73.8,74.565,73.8,74.319,364211,0
2006-01-12,74.319,74.319,72.459,72.978,285442,0
2006-01-13,73.14,73.197,72.405,72.57,303259,0
2006-01-17,72.897,74.403,72.594,73.857,271979,0
2006-01-18,73.035,73.308,72.159,72.297,199904,0
2006-01-19,73.281,75.273,72.897,74.622,700434,0
2006-01-20,74.673,75.249,73.554,73.857,179636,0
2006-01-23,74.127,76.041,73.857,75.714,277796,0
2006-01-24,77.409,79.155,76.749,78.798,1005376,0
2006-01-25,79.893,82.983,79.815,79.977,1086085,0
2006-01-26,80.634,84.24,80.466,83.643,699520,0
2006-01-27,86.784,90.666,86.4,88.722,2612882,0
2006-01-30,93.207,94.11,92.166,92.442,2077779,0
2006-01-31,91.782,94.656,90.198,93.726,1049133,0
2006-02-01,93.807,94.137,92.223,92.961,788203,0
2006-02-02,91.92,92.961,89.463,91.32,655726,0
2006-02-03,91.374,94.242,90.855,91.62,840740,0
2006-02-06,92.196,93.726,91.92,92.301,670068,0
2006-02-07,92.385,94.164,86.097,88.86,953169,0
2006-02-08,87.057,89.436,84.927,88.887,773533,0
2006-02-09,88.998,89.706,85.443,86.481,923937,0
2006-02-10,86.592,86.754,83.775,86.481,420919,0
2006-02-13,86.481,88.314,86.481,87.273,493835,0
2006-02-14,87.273,91.212,87.273,89.598,470128,0
2006-02-15,88.752,89.517,83.643,83.775,672263,0
2006-02-16,83.994,86.811,82.218,85.881,946986,0
2006-02-17,85.335,86.565,84.927,85.443,476127,0
2006-02-21,86.097,87.057,85.335,85.716,257307,0
2006-02-22,85.716,86.181,84.459,85.032,338309,0
2006-02-23,85.5,88.779,84.978,88.122,603116,0
2006-02-24,87.003,88.233,86.841,87.933,227344,0
2006-02-27,87.33,87.519,86.427,86.784,327296,0
2006-02-28,86.973,86.973,85.116,85.773,273222,0
2006-03-01,87.657,88.284,86.727,87.906,586470,0
2006-03-02,89.187,90.882,88.698,89.736,424614,0
2006-03-03,90.882,94.08,90.636,90.747,482346,0
2006-03-06,93.726,93.726,86.784,89.598,302052,0
2006-03-07,88.698,88.698,85.962,86.754,268650,0
2006-03-08,85.578,87.906,84.294,87.549,320089,0
2006-03-09,88.038,88.284,84.543,84.543,402004,0
2006-03-10,85.473,88.314,83.886,87.33,520615,0
2006-03-13,87.273,87.63,85.716,87.387,187246,0
2006-03-14,88.038,90.414,86.427,89.052,811143,0
2006-03-15,90.636,90.636,89.133,89.379,598068,0
2006-03-16,89.982,91.374,89.103,91.158,483700,0
2006-03-17,90.963,98.124,90.609,96.978,1061902,0
2006-03-20,94.353,97.167,93.207,97.143,936925,0
2006-03-21,94.38,95.421,92.577,93.396,822521,0
2006-03-22,93.207,94.734,91.236,93.696,473932,0
2006-03-23,93.726,93.996,92.496,92.631,468005,0
2006-03-24,93.615,97.278,92.961,97.194,578604,0
2006-03-27,97.524,99.52,96.075,98.427,562396,0
2006-03-28,98.37,100.59,97.359,100.15,586287,0
2006-03-29,99.054,102.94,98.535,101.76,623421,0
2006-03-30,101.51,102.42,99.492,100.01,339845,0
2006-03-31,100.1,100.1,97.308,97.74,277247,0
2006-04-03,99.435,101.98,97.824,97.881,469432,0
2006-04-04,99.165,99.82,96.648,99.71,565726,0
2006-04-05,99.435,100.04,98.016,98.7,454176,0
2006-04-06,99.165,99.58,97.389,98.4,229831,0
2006-04-07,99.108,100.31,96.843,100.31,675885,0
2006-04-10,100.1,100.17,97.389,97.662,397797,0
2006-04-11,98.646,98.919,95.037,95.967,160392,0
2006-04-12,96.324,97.359,95.475,97.143,147513,0
2006-04-13,98.016,98.562,96.213,97.416,177954,0
2006-04-17,98.646,99.63,97.797,97.986,170709,0
2006-04-18,99.58,103.94,99.55,102.99,576372,0
2006-04-19,102.28,102.47,101.02,101.65,270222,0
2006-04-20,102.31,102.47,97.854,98.016,425163,0
2006-04-21,99.82,101.57,98.946,99.82,297150,0
2006-04-24,101,101.05,97.908,98.238,210295,0
2006-04-25,99.435,99.96,98.016,98.124,210661,0
2006-04-26,99.165,100.15,98.562,99.52,237954,0
2006-04-27,96.843,97.578,93.207,94.215,881424,0
2006-04-28,95.283,97.167,94.572,97.089,210295,0
2006-05-01,97.74,99.63,97.116,98.016,171953,0
2006-05-02,99.435,99.68,98.808,99.219,281235,0
2006-05-03,98.784,99.273,97.74,99.192,533457,0
2006-05-04,99.435,103.84,98.946,103.46,533823,0
2006-05-05,104.09,105.21,103.7,104.11,386529,0
2006-05-08,105.4,110.24,104.74,109.47,584714,0
2006-05-09,110.24,110.87,106.74,106.95,495481,0
2006-05-10,106.93,108.76,106.43,107.45,345479,0
2006-05-11,107.97,108.1,101.22,101.63,483737,0
2006-05-12,105.26,105.89,97.908,98.7,1178062,0
2006-05-15,98.4,98.427,91.947,95.829,763326,0
2006-05-16,95.691,95.691,91.074,92.25,975998,0
2006-05-17,93.726,95.175,89.436,89.79,863424,0
2006-05-18,91.401,92.004,87.387,88.452,840558,0
2006-05-19,87.003,87.003,83.118,85.716,2882666,0
2006-05-22,82.875,82.875,77.733,78.828,2176853,0
2006-05-23,81.534,81.672,79.512,79.758,1638201,0
2006-05-24,79.704,79.785,74.976,76.506,1294661,0
2006-05-25,80.25,90.585,79.239,83.664,3958653,0
2006-05-26,83.01,87.33,80.934,87.303,1645884,0
2006-05-30,86.097,86.754,83.145,84.024,777558,0
2006-05-31,85.197,86.154,83.421,85.389,400980,0
2006-06-01,85.197,88.53,84.927,87.519,686166,0
2006-06-02,89.052,89.952,85.962,88.53,616690,0
2006-06-05,88.203,88.203,82.191,83.502,331870,0
2006-06-06,83.502,83.529,81.564,82.08,388980,0
2006-06-07,81.834,82.926,80.304,80.769,353712,0
2006-06-08,80.061,80.061,74.565,78.72,961876,0
2006-06-09,79.431,82.71,78.174,79.239,902864,0
2006-06-12,78.966,79.212,74.865,75.249,324041,0
2006-06-13,75.273,77.898,74.184,76.968,708557,0
2006-06-14,75.657,79.347,75.438,77.844,624702,0
2006-06-15,78.966,84.87,78.966,84.813,786594,0
2006-06-16,81.564,81.999,79.02,81.315,808180,0
2006-06-19,81.261,83.118,80.331,81.645,908754,0
2006-06-20,81.18,85.059,81.153,85.059,1113342,0
2006-06-21,83.421,86.841,83.421,85.578,1249659,0
2006-06-22,86.646,86.646,81.153,81.426,598433,0
2006-06-23,84.159,84.159,80.877,83.31,1785970,0
2006-06-26,77.025,82.053,76.911,81.315,3463574,0
2006-06-27,78.966,79.458,76.806,77.544,1937912,0
2006-06-28,76.287,78.828,76.122,78.147,2007059,0
2006-06-29,78.336,83.721,77.217,83.691,2253537,0
2006-06-30,80.004,81.096,78.528,78.993,2183329,0
2006-07-03,78.966,78.966,77.187,77.409,1417222,0
2006-07-05,73.662,73.827,71.97,73.254,3421793,0
2006-07-06,73.254,74.565,72.075,74.154,2197268,0
2006-07-07,76.911,77.052,75.003,76.233,1795447,0
2006-07-10,75.876,76.287,74.43,74.481,934547,0
2006-07-11,75.495,76.422,73.662,76.149,736471,0
2006-07-12,78.855,80.115,78.366,79.62,1971021,0
2006-07-13,82.599,85.443,80.277,81.564,3906591,0
2006-07-14,83.886,84.543,78.993,82.08,1653859,0
2006-07-17,81.231,81.999,77.955,78.855,800204,0
2006-07-18,80.277,80.796,79.101,80.742,1144293,0
2006-07-19,82.875,86.124,82.218,85.881,1468406,0
2006-07-20,86.865,88.395,82.764,83.643,1461565,0
2006-07-21,84.84,85.032,82.38,83.994,2033437,0
2006-07-24,83.094,83.856,80.388,83.259,1453040,0
2006-07-25,83.145,83.448,81.699,82.983,974718,0
2006-07-26,86.238,86.346,84.378,86.097,1279075,0
2006-07-27,86.238,87.357,85.254,85.473,768667,0
2006-07-28,86.538,87.192,85.635,87.165,1023743,0
2006-07-31,86.754,88.584,86.454,88.584,2348294,0
2006-08-01,89.487,89.82,88.722,88.914,969010,0
2006-08-02,88.557,90.252,87.6,89.349,974461,0
2006-08-03,89.598,89.598,87.519,88.284,767788,0
2006-08-04,89.025,89.271,85.824,86.238,784436,0
2006-08-07,86.481,86.754,85.662,86.097,328394,0
2006-08-08,84.978,85.443,84.075,84.678,817217,0
2006-08-09,84.075,84.678,83.586,83.886,1271465,0
2006-08-10,83.367,83.367,81.972,83.367,879412,0
2006-08-11,82.407,82.521,79.101,80.607,891156,0
2006-08-14,82.161,82.161,80.304,80.634,851424,0
2006-08-15,82.08,82.572,81.231,82.545,782752,0
2006-08-16,83.118,84.678,83.094,84.678,682105,0
2006-08-17,85.197,85.305,83.259,83.643,945193,0
2006-08-18,83.067,83.664,82.191,83.118,279734,0
2006-08-21,84.159,84.294,82.494,83.04,549958,0
2006-08-22,83.259,84.024,82.71,83.559,371931,0
2006-08-23,85.854,86.154,83.586,84.459,1020048,0
2006-08-24,86.727,87.576,86.181,86.754,1041011,0
2006-08-25,87.657,87.849,86.784,87.411,376614,0
2006-08-28,87.738,88.038,86.784,87.057,903120,0
2006-08-29,86.841,86.841,84.594,85.662,831448,0
2006-08-30,86.67,87.003,85.992,86.865,707898,0
2006-08-31,86.622,88.968,85.854,88.698,767313,0
2006-09-01,88.833,90.471,88.584,89.598,563640,0
2006-09-05,89.406,90.855,89.052,89.982,450664,0
2006-09-06,89.079,89.103,87.273,87.792,508945,0
2006-09-07,87.768,87.792,86.073,86.754,569787,0
2006-09-08,87.192,87.687,86.4,87.084,516115,0
2006-09-11,87.138,87.138,82.845,83.502,1396113,0
2006-09-12,84.84,85.716,83.94,85.17,667800,0
2006-09-13,85.716,87.138,85.578,86.754,737093,0
2006-09-14,88.284,88.641,87.138,87.849,675593,0
2006-09-15,87.519,88.122,85.854,87.33,758862,0
2006-09-18,88.152,89.463,87.738,88.641,437639,0
2006-09-19,88.722,88.722,86.784,87.768,521603,0
2006-09-20,88.203,88.506,87.33,87.906,410456,0
2006-09-21,88.233,88.395,86.646,87.33,853144,0
2006-09-22,87.165,87.165,85.5,86.289,617458,0
2006-09-25,85.032,85.116,82.08,83.643,821350,0
2006-09-26,84.678,86.097,84.486,85.962,450371,0
2006-09-27,88.203,88.284,86.592,87.6,979217,0
2006-09-28,90.414,90.471,88.752,89.217,1472577,0
2006-09-29,90.282,90.414,89.436,89.952,1042548,0
2006-10-02,89.763,91.047,89.079,89.598,424176,0
2006-10-03,88.968,89.487,88.233,88.422,765374,0
2006-10-04,88.284,89.571,87.792,89.436,437785,0
2006-10-05,91.401,92.712,90.009,92.031,1220793,0
2006-10-06,92.712,93.918,92.25,93.891,888046,0
2006-10-09,94.272,96.186,94.164,94.299,741301,0
2006-10-10,96.675,97.44,96.213,97.002,1489333,0
2006-10-11,96.048,96.621,95.337,95.64,1103463,0
2006-10-12,97.116,98.208,96.978,98.124,637214,0
2006-10-13,97.578,99.192,97.416,98.784,1067792,0
2006-10-16,100.48,101.63,100.42,101,1907399,0
2006-10-17,100.5,101.57,99.165,100.59,1246770,0
2006-10-18,103.32,103.54,101.6,102.36,1280063,0
2006-10-19,103.05,104.25,102.58,104.09,1677201,0
2006-10-20,103.97,104.96,103.59,104.41,1178647,0
2006-10-23,104.03,106.82,103.84,106.41,1002487,0
2006-10-24,108.89,111.08,108.43,110.84,2781689,0
2006-10-25,109.77,112.23,109.74,111.96,1154025,0
2006-10-26,110.45,112.04,109.74,112.04,1017486,0
2006-10-27,110.75,111.6,109.8,110.89,681154,0
2006-10-30,108.71,109.19,108.32,109.11,722788,0
2006-10-31,109.88,111.52,109.82,110.7,680934,0
2006-11-01,112.39,113.08,109.85,110.24,791643,0
2006-11-02,109.03,109.39,107.67,108.84,930339,0
2006-11-03,107.97,109.41,107.86,108.62,613873,0
2006-11-06,107.56,109.47,107.42,108.76,735337,0
2006-11-07,107.86,108.02,106.65,107.48,593678,0
2006-11-08,107.12,107.88,106.65,107.72,491603,0
2006-11-09,110.51,111.79,108.46,108.89,1559395,0
2006-11-10,111.79,111.79,109.09,109.94,1180988,0
2006-11-13,111.08,111.63,110.45,111.19,767020,0
2006-11-14,110.32,110.92,109.01,110.24,786814,0
2006-11-15,107.31,108.89,107.23,107.99,979291,0
2006-11-16,107.45,107.56,104.82,105.83,1305819,0
2006-11-17,105.21,106.27,103.67,104.58,1202683,0
2006-11-20,106.11,106.55,104.66,105.18,778289,0
2006-11-21,107.06,107.86,106.79,107.42,548933,0
2006-11-22,110.02,110.15,108.79,109.31,717190,0
2006-11-24,107.67,108.46,107.2,107.97,303991,0
2006-11-27,109.61,109.77,107.72,108.29,837631,0
2006-11-28,105.43,106.03,104.8,105.48,1018365,0
2006-11-29,106.65,109.5,106.49,108.35,1272709,0
2006-11-30,107.53,107.86,106.35,106.71,703215,0
2006-12-01,106.68,106.68,103.9,104.66,909120,0
2006-12-04,104.55,107.12,104.55,106.62,927010,0
2006-12-05,107.53,108.95,106.98,108.24,658105,0
2006-12-06,108.16,109.88,107.58,108.46,822265,0
2006-12-07,110.24,112.88,109.91,111.74,952327,0
2006-12-08,110.56,110.56,108.87,109.94,459737,0
2006-12-11,111.25,112.37,110.81,111.93,828887,0
2006-12-12,109.14,109.17,105.92,106.16,1655176,0
2006-12-13,108.05,109.72,107.78,109.36,772729,0
2006-12-14,107.75,108.43,106.52,107.53,631177,0
2006-12-15,108.73,108.73,107.06,108.41,352723,0
2006-12-18,108.89,108.95,106.19,106.43,467822,0
2006-12-19,106.19,107.36,105.81,107.2,398638,0
2006-12-20,108.71,109.39,107.61,108.19,465590,0
2006-12-21,108.73,108.95,107.23,108.49,473383,0
2006-12-22,108.65,108.76,106.85,107.97,327370,0
2006-12-26,107.94,108.76,106.74,107.34,448688,0
2006-12-27,107.78,108.79,107.64,108.46,533786,0
2006-12-28,109.44,110.02,108.79,109.44,384333,0
2006-12-29,109.09,109.36,108.62,109.22,196794,0
2007-01-03,108.62,108.89,104.69,105.64,1174183,0
2007-01-04,103.9,104.03,102.53,103.56,675995,0
2007-01-05,104.69,104.8,102.97,103.59,475871,0
2007-01-08,103.51,104.8,103.13,104.41,401529,0
2007-01-09,105.04,105.07,103.56,104.49,432151,0
2007-01-10,103.51,104.52,102.83,104.09,402516,0
2007-01-11,104.17,104.52,102.66,103.27,613434,0
2007-01-12,104.3,105.86,104.11,105.01,706654,0
2007-01-16,107.61,107.97,107.34,107.48,587348,0
2007-01-17,105.89,106.93,105.29,106.52,403907,0
2007-01-18,108.46,108.62,105.89,106.03,477407,0
2007-01-19,105.37,108.46,105.29,108.16,413419,0
2007-01-22,109.66,109.82,108.54,109.03,514432,0
2007-01-23,111.25,113.24,111.22,112.88,939998,0
2007-01-24,116.5,119.06,116.44,118.35,1163501,0
2007-01-25,118.84,119.39,116.82,117.7,1083268,0
2007-01-26,116.88,118.57,116.33,118.13,485201,0
2007-01-29,118.02,120.02,117.97,118.76,410712,0
2007-01-30,118.63,121.88,118.22,121.41,762996,0
2007-01-31,119.86,123.19,119.23,123.19,991877,0
2007-02-01,124.2,125.57,123.74,125.32,798924,0
2007-02-02,123.19,123.77,121.85,123.16,530566,0
2007-02-05,122.29,123.9,122.1,123.22,534481,0
2007-02-06,122.1,123.03,121.77,122.56,533567,0
2007-02-07,123.22,124.58,123.05,124.09,568213,0
2007-02-08,122.02,123.41,121.14,123.08,548055,0
2007-02-09,122.72,123.16,120.51,120.81,520469,0
2007-02-12,120.51,122.18,120.26,120.95,487516,0
2007-02-13,122.29,123.68,121.41,122.04,826880,0
2007-02-14,127.54,127.87,126.28,127.45,882849,0
2007-02-15,127.45,130.13,127.45,129.72,809533,0
2007-02-16,130.98,132.13,130.4,131.94,603775,0
2007-02-20,129.5,131.66,128.71,131.15,547396,0
2007-02-21,130.57,134.23,129.94,133.19,884168,0
2007-02-22,134.53,134.78,132.81,134.51,837924,0
2007-02-23,134.75,135.38,133.36,135.02,705337,0
2007-02-26,139.23,139.95,137.24,138.47,1249637,0
2007-02-27,133.14,134.01,124.47,127.21,1512602,0
2007-02-28,128.82,132.4,127.57,131.69,1320709,0
2007-03-01,129.23,140.74,128.14,135.3,3236715,0
2007-03-02,135.93,136.42,132.08,132.81,1031462,0
2007-03-05,128.03,129.86,126.61,127.1,1481614,0
2007-03-06,131.06,132.81,130,131.64,715471,0
2007-03-07,133.06,134.94,132.62,133.47,744850,0
2007-03-08,136.01,137.21,135.05,135.95,949510,0
2007-03-09,135.49,136.37,134.1,135.08,633336,0
2007-03-12,133.28,135.65,132.65,134.34,685179,0
2007-03-13,133.09,134.26,129.56,130.03,884241,0
2007-03-14,129.78,130.95,127.51,130.95,801887,0
2007-03-15,128.66,131.34,128.54,130.38,552994,0
2007-03-16,131.03,132.05,129.45,129.61,668715,0
2007-03-19,129.15,129.64,127.89,129.09,709691,0
2007-03-20,127.62,129.39,126.85,129.12,1117110,0
2007-03-21,131.86,138.25,131.58,137.48,1198732,0
2007-03-22,137.6,137.6,133.91,134.97,1064170,0
2007-03-23,134.48,137.16,134.18,136.34,865839,0
2007-03-26,137.98,139.15,136.07,139.02,1046280,0
2007-03-27,137.92,137.98,135.54,135.79,890095,0
2007-03-28,133.99,134.51,131.94,132.08,701678,0
2007-03-29,136.04,137.98,134.89,137.54,974319,0
2007-03-30,137.02,138.25,136.59,136.97,774740,0
2007-04-02,138.25,139.37,137.48,138.8,657666,0
2007-04-03,138.77,140.14,138.09,138.8,429590,0
2007-04-04,138.96,142.9,138.66,142.52,1445750,0
2007-04-05,140.19,142.73,140.14,141.94,605678,0
2007-04-09,142.41,143.31,141.15,141.31,602165,0
2007-04-10,143.58,143.69,142.13,143.31,596915,0
2007-04-11,143.12,143.28,140.44,140.74,751330,0
2007-04-12,139.81,141.59,139.81,140.74,613836,0
2007-04-13,140.46,141.26,140.27,140.76,859859,0
2007-04-16,141.69,142.13,140.98,141.83,763710,0
2007-04-17,140.3,140.44,138.41,138.52,889516,0
2007-04-18,136.99,138.25,135.95,137.78,569406,0
2007-04-19,136.42,138.52,135.74,138.28,930993,0
2007-04-20,141.61,143.42,141.61,142.1,1362790,0
2007-04-23,141.18,142.71,141.07,141.67,585539,0
2007-04-24,140.11,140.76,138.96,140.06,803016,0
2007-04-25,140.9,141.42,139.57,140.46,628287,0
2007-04-26,139.84,140.03,138.06,138.8,626528,0
2007-04-27,138.93,139.67,138.33,138.99,793765,0
2007-04-30,140.27,141.12,138.28,138.33,560211,0
2007-05-01,138.41,139.95,135.71,137.1,766442,0
2007-05-02,138.47,140.76,138.28,140.66,853436,0
2007-05-03,141.75,141.97,139.57,141.15,765703,0
2007-05-04,143.2,147.71,143.06,146.23,1199025,0
2007-05-07,150.06,150.17,148.67,148.83,655181,0
2007-05-08,145.77,146.34,144.4,146.04,850619,0
2007-05-09,146.2,148.8,146.2,148.5,818109,0
2007-05-10,145.36,146.09,142.16,142.43,725843,0
2007-05-11,144.81,146.64,143.93,145.85,521931,0
2007-05-14,146.29,148.09,146.18,146.89,978213,0
2007-05-15,147.57,151.07,147.44,150.39,1053487,0
2007-05-16,147.76,149.78,146.32,148.47,1392779,0
2007-05-17,149.13,150.44,147.38,149.3,1056012,0
2007-05-18,153.17,154.16,152.76,153.53,1310374,0
2007-05-21,153.26,154.84,152.05,153.1,1354935,0
2007-05-22,153.1,153.69,151.76,151.76,817765,0
2007-05-23,153.45,154.73,151.13,151.67,1128890,0
2007-05-24,152.22,153.23,147.82,148.69,1538999,0
2007-05-25,150.06,152.44,149.4,151.97,691185,0
2007-05-29,152.36,152.9,149.78,151.76,1011036,0
2007-05-30,149.3,151.89,148.91,151.89,824043,0
2007-05-31,154.41,155.69,153.69,155.33,1024872,0
2007-06-01,157.69,164.54,157.61,164.08,2093035,0
2007-06-04,162.28,164.05,162,163.73,965866,0
2007-06-05,164.54,165.28,163.18,164.05,618629,0
2007-06-06,162.52,162.63,159.74,160.91,768447,0
2007-06-07,160.01,161.1,155.69,156.4,708484,0
2007-06-08,157,160.94,156.29,159.76,882720,0
2007-06-11,159.82,162.85,159.13,160.55,1143707,0
2007-06-12,160.12,161.1,157.16,157.33,896680,0
2007-06-13,161.21,164.24,161.21,163.62,1364685,0
2007-06-14,165.64,168.04,165.48,167.12,894256,0
2007-06-15,167.22,167.63,164.98,166.43,649141,0
2007-06-18,168.43,168.97,167.25,168.32,559543,0
2007-06-19,168.62,171.14,168.26,170.78,561372,0
2007-06-20,173.15,173.24,169.85,169.9,837558,0
2007-06-21,169.52,172.2,168.21,171.71,889382,0
2007-06-22,168.84,168.92,165.86,166.79,671925,0
2007-06-25,167.69,169.13,166.05,166.24,719422,0
2007-06-26,163.15,163.53,158.83,159.85,1393454,0
2007-06-27,159.57,160.34,158.18,160.34,1679232,0
2007-06-28,162,162.83,161.32,162.22,653202,0
2007-06-29,161.68,163.12,160.61,161.59,576848,0
2007-07-02,165.12,168.32,164.76,167.88,539384,0
2007-07-03,165.45,166.95,165.45,166.08,435911,0
2007-07-05,167.77,168.26,165.64,167.58,416528,0
2007-07-06,167.58,168.59,166.95,167.85,367906,0
2007-07-09,172.53,174,171.87,172.72,889839,0
2007-07-10,168.37,170.15,166.65,167.5,759081,0
2007-07-11,169.85,172.85,169.52,171.95,601580,0
2007-07-12,173.38,175.81,173.21,175.81,739471,0
2007-07-13,174.58,174.96,172.88,173.97,511579,0
2007-07-16,171.6,172.88,170.94,172.06,419931,0
2007-07-17,170.83,173.24,170.61,171.41,453042,0
2007-07-18,170.37,171.08,168.4,169.44,680459,0
2007-07-19,172.28,172.39,169.82,170.94,833550,0
2007-07-20,170.99,171.05,168.56,169.99,683356,0
2007-07-23,173.05,174.06,171.76,173.4,595887,0
2007-07-24,170.37,172.42,167.99,168.73,763050,0
2007-07-25,169.71,170.12,166.13,167.94,699803,0
2007-07-26,161.84,162.55,155.17,158.86,1432522,0
2007-07-27,159.62,160.04,154.76,157.06,690410,0
2007-07-30,160.58,162.93,158.78,161.98,729474,0
2007-07-31,163.12,163.48,157.96,158.01,810426,0
2007-08-01,166.49,169.87,163.12,169.11,2736377,0
2007-08-02,166.02,169.03,165.26,167.74,891287,0
2007-08-03,165.99,166.92,162.9,163.37,906778,0
2007-08-06,163.51,164.9,160.39,164.54,1245268,0
2007-08-07,157.63,166.05,157.46,163.53,1575588,0
2007-08-08,162.83,167.5,162.83,166.24,1418381,0
2007-08-09,154.65,159.19,153.29,154.93,1610520,0
2007-08-10,149.7,152.74,147.82,151.29,1391592,0
2007-08-13,153.59,154.05,150.12,150.74,572641,0
2007-08-14,153.42,153.64,146.84,147.3,863861,0
2007-08-15,145.49,147.68,142.9,143.31,961609,0
2007-08-16,139.89,141.4,132.54,139.37,1569882,0
2007-08-17,142.05,153.37,138.66,143.28,1726233,0
2007-08-20,145.71,146.89,141.83,146.34,844985,0
2007-08-21,148.5,150.58,147.05,148.69,759851,0
2007-08-22,152.55,156.56,152.3,155.75,677751,0
2007-08-23,157.33,157.77,152.41,154.32,579958,0
2007-08-24,162.83,166.87,162.11,166.6,1465369,0
2007-08-27,166.7,167.94,164.44,166.73,637180,0
2007-08-28,160.37,161.68,157.52,158.75,869973,0
2007-08-29,163.56,167.28,162.74,167.01,687044,0
2007-08-30,164.24,168.13,164.05,166.89,576848,0
2007-08-31,170.99,172.91,168.97,171.44,624007,0
2007-09-04,169.93,172.5,169.55,171.49,458310,0
2007-09-05,168.59,169.58,167.22,168.46,510884,0
2007-09-06,169.9,171.98,167.77,170.83,621263,0
2007-09-07,167.39,168.59,165.04,165.67,577177,0
2007-09-10,164.71,164.84,160.69,161.38,684666,0
2007-09-11,164.71,168.21,164.3,168.13,549262,0
2007-09-12,163.73,166.1,163.04,164.68,609079,0
2007-09-13,172.97,175.97,172.01,173.76,1086560,0
2007-09-14,174,177.72,173.02,176.74,621665,0
2007-09-17,172.25,173.9,170.53,171.57,545128,0
2007-09-18,176.68,185.35,175.26,185.35,1126622,0
2007-09-19,185.24,188.11,181.99,184.74,1085323,0
2007-09-20,189.61,191.14,188.98,190.16,868839,0
2007-09-21,196.36,197.48,194.2,197.07,1692568,0
2007-09-24,200.16,201.03,198.44,199.83,811801,0
2007-09-25,198.05,199.5,196.93,199.31,724361,0
2007-09-26,202.76,203.14,199.48,202.32,676873,0
2007-09-27,203.49,205.19,201.88,203.41,720520,0
2007-09-28,202.54,204.45,201.34,202.92,482640,0
2007-10-01,204.01,208.22,203.8,207.35,728167,0
2007-10-02,204.4,205.08,200.46,202.7,908022,0
2007-10-03,198.85,199.97,196.58,196.58,678849,0
2007-10-04,195.24,198.5,194.5,197.13,653019,0
2007-10-05,197.26,203.66,197.26,201.96,804228,0
2007-10-08,199.1,199.4,197.15,199.12,420371,0
2007-10-09,197.21,202.73,197.13,202.62,532945,0
2007-10-10,202.92,204.56,201.58,202.32,573007,0
2007-10-11,207.32,209.78,201.61,203.44,1110927,0
2007-10-12,204.4,204.4,201.36,203.03,713678,0
2007-10-15,205.22,206.07,200.6,201.94,714813,0
2007-10-16,196.93,198.17,194.25,195.02,987975,0
2007-10-17,201.09,204.64,199.83,202.43,1288660,0
2007-10-18,201.44,206.23,201.42,205.68,760144,0
2007-10-19,206.26,206.69,200.11,201.01,1068596,0
2007-10-22,194.97,197.05,192.48,195.57,1018219,0
2007-10-23,200.93,205.49,200.93,205.38,920988,0
2007-10-24,202.95,204.18,200.33,203.66,928803,0
2007-10-25,205.66,206.36,201.96,204.4,743679,0
2007-10-26,206.45,212.19,205.52,211.23,810997,0
2007-10-29,213.41,217.19,213.36,217.19,974535,0
2007-10-30,210.58,211.04,204.95,205.49,1612664,0
2007-10-31,208.64,209.75,204.56,207.02,1335234,0
2007-11-01,199.61,200.05,194.23,195.02,1313137,0
2007-11-02,195.87,198.17,193.76,196.06,1363771,0
2007-11-05,196.42,197.81,191.61,195.59,997354,0
2007-11-06,197.45,201.61,197.45,200.38,683914,0
2007-11-07,201.17,201.42,192.4,193.6,853180,0
2007-11-08,205.87,205.9,193.3,198.66,1740881,0
2007-11-09,196.03,197.45,187.72,189.06,1759007,0
2007-11-12,182.72,184.58,177.64,177.64,1594709,0
2007-11-13,181.22,190.57,180.59,188.13,1337283,0
2007-11-14,191.91,192.02,186.58,188.24,1038151,0
2007-11-15,182.12,185.21,178.51,180.1,951752,0
2007-11-16,183.87,184.31,180.78,183.21,1400381,0
2007-11-19,182.26,182.26,175.26,176.93,1081861,0
2007-11-20,182.34,186.74,180.86,183.6,1300486,0
2007-11-21,180.81,184.34,177.64,180.59,1103562,0
2007-11-23,185.48,186.19,183.73,185.02,328687,0
2007-11-26,188.49,189.83,182.04,182.31,755300,0
2007-11-27,181.68,182.64,175.56,178.1,1755511,0
2007-11-28,181.14,187.56,181.14,186.68,1248657,0
2007-11-29,187.5,191.25,186.44,188.16,906119,0
2007-11-30,195.54,195.54,190.13,191.14,852733,0
2007-12-03,189.26,189.31,185.67,186.6,746203,0
2007-12-04,181.47,181.76,179.44,180.26,926922,0
2007-12-05,185.02,185.78,182.86,184.14,775874,0
2007-12-06,182.75,189.14,182.56,188.54,1054244,0
2007-12-07,191.47,191.88,188.9,191.44,701785,0
2007-12-10,193.3,194.12,191.88,193.66,483358,0
2007-12-11,192.75,196.06,187.2,187.2,751604,0
2007-12-12,195.9,197.18,192.04,193.95,977179,0
2007-12-13,191.58,192.1,186.88,191.2,704320,0
2007-12-14,184.39,186.25,182.39,184.58,1278223,0
2007-12-17,180.75,181.79,176.38,177.64,890387,0
2007-12-18,183.52,183.52,177.12,180.89,786273,0
2007-12-19,182.04,184.12,181.06,182.15,623853,0
2007-12-20,184.74,186.68,181.71,184.88,930543,0
2007-12-21,192.18,192.64,189.28,189.64,628048,0
2007-12-24,192.26,194.06,189.74,192.78,215209,0
2007-12-26,193.08,195.9,192.89,195.38,486445,0
2007-12-27,198.5,199.23,197.21,197.37,704459,0
2007-12-28,200.9,202.02,200.13,201.44,572770,0
2007-12-31,201.09,201.91,198.63,200.3,540555,0
2008-01-02,202.92,203.22,196.01,197.84,908510,0
2008-01-03,197.59,198.19,195.68,196.44,584441,0
2008-01-04,192.26,192.32,187.64,189.39,833622,0
2008-01-07,187.26,187.5,182.01,185.02,1036149,0
2008-01-08,186.36,188.98,180.78,180.97,953450,0
2008-01-09,180.13,180.29,174.06,178.57,1317212,0
2008-01-10,170.61,179.31,170.07,177.26,1850756,0
2008-01-11,171.35,175.09,170.58,173.67,1035977,0
2008-01-14,175.53,179.91,173.1,178.84,904895,0
2008-01-15,173.29,174.77,168.02,169.49,1260959,0
2008-01-16,166.67,169.44,162.06,163.89,1209126,0
2008-01-17,165.58,166.62,157.58,158.42,1163992,0
2008-01-18,165.89,166.51,157.99,162.36,1519711,0
2008-01-22,149.05,158.97,148.2,157.16,2376582,0
2008-01-23,145.74,156.62,143.8,154.6,3125248,0
2008-01-24,158.15,166.62,157.49,165.2,1414101,0
2008-01-25,171.05,172.72,162.11,163.07,1386419,0
2008-01-28,163.04,168.26,159.87,168.07,812690,0
2008-01-29,169.58,169.87,165.04,166.6,1289697,0
2008-01-30,168.7,174.6,166.46,169.06,1324184,0
2008-01-31,164.96,174.38,163.56,171.92,1671378,0
2008-02-01,177.77,186.9,177.58,185.02,2245058,0
2008-02-04,180.62,183.79,179.77,182.69,1086308,0
2008-02-05,174.85,175.53,170.58,170.64,1312440,0
2008-02-06,173.48,178.49,171.32,173.62,1256104,0
2008-02-07,169.27,174.63,167.72,172.2,1116448,0
2008-02-08,168.76,174.14,168.32,172.47,1220249,0
2008-02-11,176.22,176.33,171.92,175.61,707785,0
2008-02-12,181.19,186.5,179.5,180.97,1457209,0
2008-02-13,180.02,181.9,175.94,181.16,1058773,0
2008-02-14,183.98,184.67,180.51,181.9,1042992,0
2008-02-15,182.31,183.3,179.33,182.56,933961,0
2008-02-19,182.75,184.85,181.44,182.34,1507877,0
2008-02-20,183.73,195.38,183.24,193.87,2222892,0
2008-02-21,196.66,199.61,194.99,195.57,1681740,0
2008-02-22,201.99,203.25,196.47,202.43,1490343,0
2008-02-25,199.91,203.22,197.02,201.64,1361783,0
2008-02-26,201.36,206.5,201.06,204.83,1170747,0
2008-02-27,203.27,207.7,203.09,206.66,1024284,0
2008-02-28,204.53,207.13,202.21,205.25,1160270,0
2008-02-29,200.54,200.84,195.54,196.85,1356719,0
2008-03-03,198.3,203.71,196.74,203.27,1273433,0
2008-03-04,203.09,205.25,195.43,198.98,1787125,0
2008-03-05,198.82,205.76,198.55,203.74,1308904,0
2008-03-06,203.52,204.73,199.5,201.72,1562315,0
2008-03-07,195.27,199.37,192.23,193.57,1872708,0
2008-03-10,190.38,191.25,186,186.55,1678059,0
2008-03-11,195.29,197.26,190.32,196.66,1468477,0
2008-03-12,198.5,201.88,196.93,199.15,1086494,0
2008-03-13,195.52,206.07,193.25,202.62,1617717,0
2008-03-14,204.89,205.98,198.5,204.48,1893509,0
2008-03-17,200.87,203.19,195.05,199.94,1626727,0
2008-03-18,198.14,206.78,198.14,205.74,1701921,0
2008-03-19,204.89,206.8,193.3,194.06,2299530,0
2008-03-20,189.61,194.81,188.9,191.85,2021902,0
2008-03-24,191.61,201.42,191.61,196.47,724621,0
2008-03-25,200.95,201.01,197.21,199.2,1515035,0
2008-03-26,204.62,209.67,202.81,208.2,1737546,0
2008-03-27,209.84,209.92,203.27,204.18,1389841,0
2008-03-28,208.39,210.38,205.44,208.03,1379349,0
2008-03-31,212.41,213.01,208.74,211.8,1292878,0
2008-04-01,208.52,213.88,207.51,213.39,1387327,0
2008-04-02,208.93,213.31,207.68,211.01,1134970,0
2008-04-03,209.29,215.49,208.66,213.58,1482806,0
2008-04-04,213.91,223.61,213.44,220.55,1903400,0
2008-04-07,223.34,223.83,217.16,218.66,1092149,0
2008-04-08,217.79,222.74,217.35,221.26,721297,0
2008-04-09,224.08,225.28,219.05,220.96,1173439,0
2008-04-10,220.74,223.1,218.12,221.75,748394,0
2008-04-11,217.98,219.16,213.83,214.68,1011073,0
2008-04-14,216.56,217.57,214.73,215.99,888984,0
2008-04-15,219.57,220.44,216.75,219.98,1138499,0
2008-04-16,225.83,230.45,225.25,229.54,1351653,0
2008-04-17,226.43,230.36,225.88,228.78,1351074,0
2008-04-18,228.92,232.66,228.01,229.95,1009274,0
2008-04-21,232.19,235.34,230.33,234.87,898168,0
2008-04-22,233.21,233.4,226.78,228.56,1002910,0
2008-04-23,236.73,238.92,233.02,235.39,1759578,0
2008-04-24,234.05,234.74,229.62,231.1,1684479,0
2008-04-25,230.8,231.62,228.07,230.36,891093,0
2008-04-28,233.72,236.7,232.14,233.94,814819,0
2008-04-29,228.29,229.46,225.58,226.1,1106570,0
2008-04-30,226.76,232.8,225.36,230.69,1090933,0
2008-05-01,230.67,231.48,223.2,226.84,1329402,0
2008-05-02,227.82,231.76,226.7,230.86,1233563,0
2008-05-05,232.36,235.5,231.87,235.36,945929,0
2008-05-06,239.27,244.72,238.56,244.17,1645874,0
2008-05-07,244.49,244.76,237.61,238.59,1434635,0
2008-05-08,244.69,250.54,244.28,248.65,1525950,0
2008-05-09,244.96,246.11,241.27,244.88,841240,0
2008-05-12,248.35,248.6,245.59,248.3,1191213,0
2008-05-13,248.4,252.39,246.71,251.76,994580,0
2008-05-14,255.81,260.05,250.18,251.16,2554175,0
2008-05-15,255.7,260.51,254.2,260.46,1651006,0
2008-05-16,260.54,263.41,258.51,262.97,1085092,0
2008-05-19,263.54,267.07,259.5,260.54,1255658,0
2008-05-20,260.4,260.76,256.55,260.43,1204068,0
2008-05-21,263.57,264.56,255.83,256.22,1312454,0
2008-05-22,259.83,261.69,254.91,255.86,953891,0
2008-05-23,261.58,261.91,256.28,258.51,1343113,0
2008-05-27,252.15,254.64,248.6,251.79,1137508,0
2008-05-28,256.93,260.87,254.88,260.48,1386009,0
2008-05-29,258.84,259.39,255.05,256.22,1274831,0
2008-05-30,257.75,259.04,256.41,257.2,936156,0
2008-06-02,252.09,255.7,251.03,252.78,845082,0
2008-06-03,258.16,263.19,255.1,257.94,1549651,0
2008-06-04,254.06,258.02,251.33,252.09,1249504,0
2008-06-05,261.2,270.49,260.15,269.94,1959958,0
2008-06-06,268.74,271.06,265.22,266.74,1195735,0
2008-06-09,271.28,271.28,263.98,267.95,803732,0
2008-06-10,257.67,259.94,253.54,254.31,1419207,0
2008-06-11,253.87,254.5,246.11,246.65,1494631,0
2008-06-12,247.01,247.91,239.35,241.24,1382602,0
2008-06-13,240.75,248.92,240.75,246.71,1299128,0
2008-06-16,246.38,250.34,245.91,249.85,1054523,0
2008-06-17,253.54,254.06,248.98,249.5,1021243,0
2008-06-18,252.15,254.91,248.84,253.38,906971,0
2008-06-19,262.92,265,261.06,263.33,1282729,0
2008-06-20,264.01,265.38,257.26,259.86,1164601,0
2008-06-23,266.66,268,263.98,266.09,899959,0
2008-06-24,261.99,267.15,258.68,259.88,1439575,0
2008-06-25,259.75,263.33,255.15,258.27,1367720,0
2008-06-26,263.03,263.79,252.15,254.8,1612597,0
2008-06-27,257.75,261.49,253.84,257.29,1267928,0
2008-06-30,257.51,258.98,254.25,256.55,989472,0
2008-07-01,245.4,246.87,237.61,241.27,2121856,0
2008-07-02,239.27,239.77,212.93,215.96,4574868,0
2008-07-03,222.44,222.52,216.32,217,1823025,0
2008-07-07,222.63,227.39,221.48,225.8,2278062,0
2008-07-08,220.5,220.72,212.43,220.14,2100382,0
2008-07-09,223.07,229.46,221.89,222.68,2213934,0
2008-07-10,228.12,233.53,225.25,232.96,1988249,0
2008-07-11,229.1,232.22,224.05,229.9,1372972,0
2008-07-14,231.87,232.74,225.66,227.03,1260272,0
2008-07-15,226.02,226.16,218.88,221.26,2163234,0
2008-07-16,218.78,226.16,214.46,224.35,2060711,0
2008-07-17,213.8,219.43,203.11,207.08,2721845,0
2008-07-18,207.27,207.54,199.64,202.54,2538051,0
2008-07-21,211.07,213.28,206.59,213.01,1732501,0
2008-07-22,212.73,213.06,201.8,206.39,2561944,0
2008-07-23,208.12,209.29,202.34,203.36,1853385,0
2008-07-24,201.09,202.3,194.12,195.81,1810505,0
2008-07-25,199.81,202.92,197.62,202.02,1056746,0
2008-07-28,207.29,209.37,204.12,205.11,1021884,0
2008-07-29,217.9,219.4,212.71,217.52,2260747,0
2008-07-30,234.05,237.71,229.68,236.92,3121111,0
2008-07-31,236.16,236.16,225.77,226.37,2897263,0
2008-08-01,225.01,225.09,217.9,218.17,2023224,0
2008-08-04,218.61,218.85,208.77,211.28,2499343,0
2008-08-05,211.75,215.8,209.59,215.63,2149999,0
2008-08-06,216.53,220.28,215.71,219.65,1367902,0
2008-08-07,222.85,222.87,213.58,214.48,1825230,0
2008-08-08,205.27,206.97,203.25,205.79,1465001,0
2008-08-11,202.13,203.39,197.73,200.08,1599909,0
2008-08-12,197.45,201.25,196.96,200,1633316,0
2008-08-13,201.42,209.12,199.1,206.53,2358925,0
2008-08-14,201.86,204.4,197.43,199.5,1702188,0
2008-08-15,195.98,196.5,190.81,192.15,1774634,0
2008-08-18,196.47,197.26,189.58,191.36,1419139,0
2008-08-19,192.1,197.32,190.24,195.54,1556232,0
2008-08-20,198.82,201.44,196.03,201.15,1092214,0
2008-08-21,203.17,204.07,201.15,203.58,888036,0
2008-08-22,201.47,201.47,195.52,197.02,1102509,0
2008-08-25,199.94,200,191.22,193.38,1282469,0
2008-08-26,192.29,196.06,191.14,193.95,1148169,0
2008-08-27,198.77,201.94,197.32,201.01,871384,0
2008-08-28,203.25,203.91,199.78,201.94,576474,0
2008-08-29,205.6,205.85,203.14,203.58,631463,0
2008-09-02,189.06,190.38,185.65,186.19,1951363,0
2008-09-03,183.13,187.23,176.11,181.22,2457200,0
2008-09-04,177.61,179.47,167.66,169.68,1868895,0
2008-09-05,167.8,168.53,159.54,166.49,2833530,0
2008-09-08,168.4,169.11,158.61,161.19,2023078,0
2008-09-09,157.39,161.02,150.14,152.76,2762357,0
2008-09-10,158.45,162.33,153.04,159.11,2442574,0
2008-09-11,155.39,164.16,151.83,164.16,3472174,0
2008-09-12,162.71,169.87,161.87,169.49,1804220,0
2008-09-15,162.5,166.16,157.27,159.76,1914513,0
2008-09-16,157.39,164.44,155.94,162.5,2435169,0
2008-09-17,150.96,153.99,141.64,143.14,3632462,0
2008-09-18,146.59,149.43,131.42,148.83,3577525,0
2008-09-19,158.01,175.01,152.93,168.32,2485642,0
2008-09-22,168.26,171.82,160.64,162.41,1264827,0
2008-09-23,159.65,161.87,151.64,152.24,1517954,0
2008-09-24,152.08,153.2,145.47,145.47,1288760,0
2008-09-25,152.52,157.46,150.33,154.71,1302126,0
2008-09-26,148.85,149.1,144.05,147.32,1198299,0
2008-09-29,134.56,134.56,116.8,120.41,2916571,0
2008-09-30,128.79,131.28,123.35,127.87,1163355,0
2008-10-01,126.28,126.74,118.95,123.25,1209934,0
2008-10-02,113.3,113.95,105.01,105.78,2253831,0
2008-10-03,109.82,127.26,109.61,115.54,2884338,0
2008-10-06,101.43,108.38,92.877,106.43,4016927,0
2008-10-07,101.19,104.3,87.138,89.571,3281784,0
2008-10-08,89.379,95.475,75.357,84.732,4943944,0
2008-10-09,88.203,91.782,79.62,81.564,2982486,0
2008-10-10,75.33,83.01,70.437,75.525,3455594,0
2008-10-13,89.625,97.278,87.003,97.116,2323786,0
2008-10-14,98.208,99.219,86.208,87.387,3678375,0
2008-10-15,81.396,81.891,70.056,70.437,2546994,0
2008-10-16,73.116,77.352,68.061,75.411,2626426,0
2008-10-17,66.801,84.405,66.693,76.671,2878533,0
2008-10-20,74.646,81.315,74.319,80.58,2586901,0
2008-10-21,74.592,75.741,70.083,72.048,2549479,0
2008-10-22,67.35,67.701,58.302,62.619,2849004,0
2008-10-23,58.71,63.633,55.485,59.97,3809657,0
2008-10-24,52.644,59.313,52.563,56.853,2323831,0
2008-10-27,53.382,55.128,49.557,49.557,2841745,0
2008-10-28,54.093,61.719,49.965,60.27,3023969,0
2008-10-29,58.929,62.07,57.894,59.781,2987761,0
2008-10-30,64.314,67.785,61.719,66.666,3592129,0
2008-10-31,62.838,69.891,61.881,67.977,2899957,0
2008-11-03,68.331,74.538,68.196,70.659,2504004,0
2008-11-04,76.317,85.8,75.084,82.08,2214614,0
2008-11-05,67.35,71.256,64.425,64.425,3684898,0
2008-11-06,59.805,60.978,53.298,54.066,3370711,0
2008-11-07,56.934,59.886,55.32,57.753,2656777,0
2008-11-10,65.22,65.409,58.659,59.943,2546047,0
2008-11-11,59.832,60.297,56.988,57.51,2003649,0
2008-11-12,53.328,53.382,49.062,49.476,3340908,0
2008-11-13,53.682,58.767,49.419,58.74,4267088,0
2008-11-14,55.347,58.659,54.12,55.185,2337707,0
2008-11-17,55.077,57.48,53.547,53.982,2131175,0
2008-11-18,54.363,55.128,50.787,53.463,2456803,0
2008-11-19,53.328,54.282,45.537,45.918,3044073,0
2008-11-20,44.172,45.156,39.987,40.179,3725989,0
2008-11-21,45.561,46.659,42.885,46.137,3865168,0
2008-11-24,50.922,57.207,49.335,54.966,4154256,0
2008-11-25,63.138,63.249,57.972,60.135,3644460,0
2008-11-26,58.518,66.693,58.326,65.985,2771676,0
2008-11-28,61.2,62.157,59.832,61.305,830520,0
2008-12-01,56.745,56.745,51.141,51.387,2290475,0
2008-12-02,54.858,57.429,53.433,55.539,1924555,0
2008-12-03,51.768,54.393,50.922,54.393,2582309,0
2008-12-04,55.02,57.48,52.452,53.298,2003246,0
2008-12-05,52.644,56.169,50.376,54.966,2170586,0
2008-12-08,59.313,63.276,59.259,61.719,2547915,0
2008-12-09,59.886,65.409,59.424,61.8,2591446,0
2008-12-10,64.233,67.842,64.179,67.266,2387238,0
2008-12-11,63.087,66.036,61.005,62.568,2295095,0
2008-12-12,59.994,63.522,59.448,62.673,1645020,0
2008-12-15,63.168,64.098,59.859,60.489,1323110,0
2008-12-16,61.8,67.266,60.9,66.501,1790651,0
2008-12-17,64.503,69.837,64.455,68.004,1737768,0
2008-12-18,68.631,68.688,63.657,64.836,1506045,0
2008-12-19,64.179,65.625,62.241,63.714,941913,0
2008-12-22,61.173,62.157,57.675,59.613,1052341,0
2008-12-23,61.419,62.127,59.694,60.297,764066,0
2008-12-24,60.432,60.543,58.902,59.832,229164,0
2008-12-26,60.759,61.419,59.562,60.078,591510,0
2008-12-29,63.438,63.522,59.886,60.432,844796,0
2008-12-30,62.892,63.303,61.497,62.811,996640,0
2008-12-31,63.384,64.479,61.857,63.684,762800,0
2009-01-02,64.203,68.25,64.179,67.596,822648,0
2009-01-05,65.436,68.226,65.001,66.666,1589410,0
2009-01-06,72.378,77.682,72.024,76.203,3811386,0
2009-01-07,75.768,75.987,69.972,70.737,2140738,0
2009-01-08,72.27,75.195,70.659,74.73,1499180,0
2009-01-09,72.297,73.14,69.261,69.999,1385949,0
2009-01-12,69.207,69.207,64.836,65.709,1419289,0
2009-01-13,63.714,65.682,62.787,64.806,1365643,0
2009-01-14,61.689,61.746,57.948,60.024,1708516,0
2009-01-15,59.448,61.908,56.112,60.078,2093522,0
2009-01-16,61.857,62.457,58.683,62.127,1811911,0
2009-01-20,58.326,59.424,54.831,55.515,1500664,0
2009-01-21,59.781,61.2,57.537,60.597,1470908,0
2009-01-22,58.791,59.562,56.526,58.026,1523615,0
2009-01-23,53.133,58.518,52.563,56.334,2554098,0
2009-01-26,57.675,61.305,56.88,57.948,2313055,0
2009-01-27,62.568,64.368,61.173,63.057,2438531,0
2009-01-28,67.266,69.699,66.885,68.58,2986814,0
2009-01-29,63.522,64.122,61.938,62.43,2177953,0
2009-01-30,61.665,62.046,57.837,58.44,1594615,0
2009-02-02,57.099,59.475,56.499,58.44,1473742,0
2009-02-03,59.286,62.376,58.848,61.746,1563084,0
2009-02-04,66.117,67.896,64.287,65.22,2220881,0
2009-02-05,64.698,71.448,64.368,68.823,2725335,0
2009-02-06,72.189,75.819,72.048,74.319,2939654,0
2009-02-09,73.362,75.576,71.34,72.678,2290195,0
2009-02-10,70.161,72.324,62.892,64.203,3378200,0
2009-02-11,69.318,69.396,64.749,66.666,2899690,0
2009-02-12,63.714,65.871,62.265,65.814,2123012,0
2009-02-13,66.831,68.631,65.901,67.296,1415910,0
2009-02-17,60.27,60.405,58.083,58.221,2974372,0
2009-02-18,61.089,61.089,57.864,59.781,2483738,0
2009-02-19,60.759,61.719,58.194,58.848,1966914,0
2009-02-20,55.32,58.602,55.242,58.056,2961517,0
2009-02-23,55.269,55.704,49.476,49.881,3168158,0
2009-02-24,51.933,54.831,49.854,54.612,2238701,0
2009-02-25,54.582,54.582,51.141,52.314,2196617,0
2009-02-26,53.874,53.982,50.757,51.168,2107724,0
2009-02-27,48.654,51.879,48.024,50.046,2103205,0
2009-03-02,48.162,48.162,45.345,45.591,2226309,0
2009-03-03,49.092,49.092,44.199,47.751,2619181,0
2009-03-04,51.66,54.363,50.538,52.752,3449330,0
2009-03-05,48.078,49.608,46.002,47.094,3322164,0
2009-03-06,48.135,49.638,45.756,47.859,3290212,0
2009-03-09,46.107,48.351,45.318,45.81,2003607,0
2009-03-10,49.689,52.698,49.446,51.906,2641405,0
2009-03-11,53.874,54.915,51.414,52.506,2816464,0
2009-03-12,50.073,53.163,48.024,52.479,3410678,0
2009-03-13,54.036,54.093,49.335,50.238,3106913,0
2009-03-16,49.584,50.454,47.04,47.724,4075365,0
2009-03-17,44.526,44.553,42.15,44.28,4740791,0
2009-03-18,43.98,46.683,42.939,45.783,3569025,0
2009-03-19,50.265,51.795,47.994,48.954,3989607,0
2009-03-20,49.773,50.427,46.986,47.697,3024947,0
2009-03-23,50.265,53.19,49.584,53.163,2644389,0
2009-03-24,52.587,57.972,52.071,55.98,5174462,0
2009-03-25,53.766,56.061,52.041,54.501,5746122,0
2009-03-26,54.831,56.226,54.393,55.242,2830191,0
2009-03-27,55.158,55.434,53.766,54.393,2395802,0
2009-03-30,50.154,50.184,47.943,48.981,1992855,0
2009-03-31,52.479,53.736,51.195,51.906,2236303,0
2009-04-01,51.633,57.234,51.357,55.866,2907341,0
2009-04-02,61.746,65.766,61.005,63.438,3959441,0
2009-04-03,63.957,66.531,62.811,66.174,2969913,0
2009-04-06,62.976,64.098,62.046,63.714,1913465,0
2009-04-07,59.724,61.719,59.562,60.543,2106371,0
2009-04-08,61.827,62.568,59.589,62.241,2338553,0
2009-04-09,65.985,66.993,64.887,66.939,2362254,0
2009-04-13,66.255,71.502,65.652,70.494,2282447,0
2009-04-14,67.05,70.245,66.858,67.404,2257147,0
2009-04-15,66.774,70.218,66.558,69.918,1563029,0
2009-04-16,71.775,74.262,69.672,72.927,2864972,0
2009-04-17,74.235,76.395,73.935,75.741,2428346,0
2009-04-20,68.877,69.291,65.001,65.136,2928105,0
2009-04-21,63.411,68.85,63.36,68.361,2043318,0
2009-04-22,66.912,71.283,66.228,69.261,2444285,0
2009-04-23,69.999,70.083,66.582,68.169,2982721,0
2009-04-24,70.848,71.94,69.318,70.518,2741237,0
2009-04-27,66.912,68.388,63.984,65.625,2686498,0
2009-04-28,62.619,64.368,61.638,62.292,3287563,0
2009-04-29,59.286,62.838,59.178,59.394,6762680,0
2009-04-30,60.978,62.73,60.459,61.062,9285847,0
2009-05-01,61.305,67.758,60.489,66.255,4754749,0
2009-05-04,67.539,72.405,67.434,72.324,5501570,0
2009-05-05,73.062,73.743,70.707,72.27,3272659,0
2009-05-06,73.035,73.17,70.629,72.213,3258941,0
2009-05-07,74.046,74.892,68.58,70.083,3076663,0
2009-05-08,74.949,76.095,73.224,74.319,4636985,0
2009-05-11,73.062,73.116,69.345,70.191,4014840,0
2009-05-12,70.494,70.494,66.666,67.923,4313217,0
2009-05-13,66.066,66.693,62.319,63.219,3852425,0
2009-05-14,65.247,66.912,63.906,66.147,2843582,0
2009-05-15,67.785,68.277,65.625,66.636,2584028,0
2009-05-18,68.772,72.405,68.499,72.189,2161343,0
2009-05-19,73.989,76.506,73.443,75.219,2920753,0
2009-05-20,77.82,81.261,77.733,78.474,3969098,0
2009-05-21,75.438,75.849,73.416,74.811,3080200,0
2009-05-22,76.341,76.863,74.538,75.054,2203925,0
2009-05-26,72.84,79.62,72.789,78.75,2695580,0
2009-05-27,80.523,83.472,79.101,79.401,4080096,0
2009-05-28,83.448,86.841,81.18,86.238,4128772,0
2009-05-29,86.622,87.357,83.886,85.905,3314889,0
2009-06-01,91.458,94.599,91.293,93.507,3610027,0
2009-06-02,92.661,95.502,92.28,94.164,2997038,0
2009-06-03,89.517,90.063,85.443,86.865,2971448,0
2009-06-04,86.865,91.101,86.097,90.033,2393610,0
2009-06-05,92.058,92.85,88.506,90.609,3400431,0
2009-06-08,85.359,88.284,84.24,87.387,3443533,0
2009-06-09,87.576,90.939,86.427,89.79,2760311,0
2009-06-10,92.55,92.796,88.233,90.69,2369454,0
2009-06-11,92.661,96.486,92.301,94.491,2634222,0
2009-06-12,90.636,91.782,89.736,90.855,1851195,0
2009-06-15,87.549,87.657,84.351,84.87,2126965,0
2009-06-16,87.738,87.933,82.11,83.367,2589135,0
2009-06-17,81.315,83.856,78.855,82.38,2930320,0
2009-06-18,80.934,85.224,80.58,83.775,2669920,0
2009-06-19,86.046,87.357,84.543,86.319,2002573,0
2009-06-22,83.31,83.643,79.074,79.155,2086463,0
2009-06-23,80.523,83.502,79.704,82.737,2688363,0
2009-06-24,85.359,86.622,82.983,84.132,1875307,0
2009-06-25,81.861,87.03,81.453,86.265,2734861,0
2009-06-26,84.759,87.33,84.543,86.265,2743630,0
2009-06-29,87.273,87.933,85.992,86.37,1601739,0
2009-06-30,87.111,88.233,84.543,85.662,2030752,0
2009-07-01,87.933,88.452,85.578,85.854,1902478,0
2009-07-02,83.856,83.856,81.891,82.572,1564750,0
2009-07-06,78.939,79.728,76.641,78.609,2369522,0
2009-07-07,81.069,81.426,78.201,78.636,2484145,0
2009-07-08,78.282,79.182,73.035,75.876,2964064,0
2009-07-09,79.131,79.374,77.106,77.352,2601308,0
2009-07-10,76.233,77.298,75.303,76.911,2654005,0
2009-07-13,78.09,80.085,76.422,79.977,1963531,0
2009-07-14,81.372,81.861,79.458,80.634,1673205,0
2009-07-15,85.359,88.257,85.17,87.687,2145125,0
2009-07-16,88.941,90.774,87.738,89.79,2298555,0
2009-07-17,88.998,91.866,88.698,90.774,2241882,0
2009-07-20,93.972,94.734,92.358,94.542,1490800,0
2009-07-21,95.283,95.691,90.117,92.742,2491303,0
2009-07-22,91.62,93.261,91.017,92.55,1530494,0
2009-07-23,91.536,97.143,91.512,95.748,2921919,0
2009-07-24,96.324,97.278,94.713,96.87,1412421,0
2009-07-27,97.089,98.535,96.048,97.416,1483711,0
2009-07-28,93.696,96.024,92.004,94.713,1887638,0
2009-07-29,88.614,89.133,87.303,88.752,3501826,0
2009-07-30,92.223,94.629,91.812,92.85,2872134,0
2009-07-31,92.301,94.683,90.882,93.315,2577097,0
2009-08-03,97.497,101,97.335,100.31,2634593,0
2009-08-04,98.181,99.165,96.213,98.4,2758160,0
2009-08-05,99.93,100.15,96.429,99.054,2186434,0
2009-08-06,98.484,99.303,94.845,96.213,1790938,0
2009-08-07,98.838,99.52,95.691,96.789,2323392,0
2009-08-10,94.353,95.229,92.301,93.753,1611261,0
2009-08-11,91.866,91.866,89.625,90.747,1894494,0
2009-08-12,89.895,92.931,89.895,92.166,1570973,0
2009-08-13,93.891,94.188,91.293,93.477,2008595,0
2009-08-14,94.629,94.761,90.636,91.896,1593968,0
2009-08-17,87.192,87.6,86.019,86.919,1529515,0
2009-08-18,88.584,90.555,88.038,90.252,1662259,0
2009-08-19,87.549,92.577,87.387,91.236,1293991,0
2009-08-20,91.32,92.358,90.636,91.62,1434617,0
2009-08-21,93.834,95.64,93.669,94.629,1668790,0
2009-08-24,96.429,97.416,94.875,95.259,1446311,0
2009-08-25,96.951,97.497,94.491,95.037,1312631,0
2009-08-26,93.945,94.137,92.004,93.18,1427231,0
2009-08-27,94.137,96.456,91.839,95.502,1839290,0
2009-08-28,96.648,97.059,94.188,95.145,1758091,0
2009-08-31,93.123,93.123,91.347,92.25,1832976,0
2009-09-01,90.828,93.753,88.284,88.968,2086356,0
2009-09-02,87.933,89.217,87.6,88.095,1299791,0
2009-09-03,91.266,91.62,89.571,90.963,1427940,0
2009-09-04,90.939,93.123,89.706,92.685,1211505,0
2009-09-08,97.002,97.194,95.094,96.921,1497818,0
2009-09-09,98.619,98.919,96.732,98.124,1536043,0
2009-09-10,98.154,99.74,96.951,99.63,1285393,0
2009-09-11,104.09,104.47,101.41,102.72,2058913,0
2009-09-14,101,104.36,100.83,104.28,1492848,0
2009-09-15,106.13,108.59,105.56,107.91,2326660,0
2009-09-16,108.71,109.58,107.86,108.76,1991236,0
2009-09-17,104.99,106.88,104.28,105.4,2656909,0
2009-09-18,106.13,106.38,104.22,104.88,1367846,0
2009-09-21,100.34,101.32,99.6,100.94,1626117,0
2009-09-22,103.32,103.97,101.9,103.13,1422327,0
2009-09-23,102.94,105.21,101.79,101.9,1665400,0
2009-09-24,103.27,103.56,97.824,98.919,1969446,0
2009-09-25,96.186,97.74,95.01,95.721,1901981,0
2009-09-28,97.221,100.01,96.57,99.108,1593659,0
2009-09-29,98.238,99.327,97.116,97.986,1542278,0
2009-09-30,98.562,98.919,95.61,96.186,2798198,0
2009-10-01,94.791,94.818,90.393,90.555,2629716,0
2009-10-02,88.314,91.266,88.038,89.379,2287366,0
2009-10-05,90.309,92.796,90.063,92.25,1690715,0
2009-10-06,93.807,94.902,92.058,93.207,2040777,0
2009-10-07,94.242,95.037,92.931,94.188,1553156,0
2009-10-08,98.619,99.354,96.621,98.043,2852017,0
2009-10-09,97.194,97.824,95.502,96.894,1337573,0
2009-10-12,99.054,99.327,96.978,97.605,1367832,0
2009-10-13,99.55,100.01,97.797,99.8,1894395,0
2009-10-14,104.19,105.56,103.21,105.01,2605134,0
2009-10-15,103.76,106.16,103.73,106,2503093,0
2009-10-16,102.03,103.13,100.8,100.94,2495031,0
2009-10-19,101.84,103.59,101,102.88,1618777,0
2009-10-20,102.69,102.8,99.6,101.22,1413532,0
2009-10-21,99.165,103.29,99.108,100.94,1655824,0
2009-10-22,99.6,100.8,98.124,100.48,1547412,0
2009-10-23,101.11,101.38,98.262,98.862,1295240,0
2009-10-26,99.9,101.38,95.829,96.894,1716827,0
2009-10-27,96.102,96.513,91.704,92.085,2837070,0
2009-10-28,90.336,90.747,88.068,88.422,3365415,0
2009-10-29,91.731,93.669,91.32,92.961,1830929,0
2009-10-30,91.182,91.782,86.289,88.095,2808820,0
2009-11-02,87.465,90.555,85.605,87.738,2345987,0
2009-11-03,85.359,88.395,84.87,87.792,2750427,0
2009-11-04,90.117,92.385,88.887,89.271,2693572,0
2009-11-05,90.939,92.328,90.225,92.166,1860869,0
2009-11-06,89.82,92.796,89.571,90.855,1899347,0
2009-11-09,93.972,95.805,93.726,95.337,1662552,0
2009-11-10,94.38,95.202,92.769,94.518,1529485,0
2009-11-11,96.894,98.1,96.156,96.759,2087475,0
2009-11-12,96.843,97.635,94.38,94.518,1293673,0
2009-11-13,95.307,97.116,94.518,96.24,972507,0
2009-11-16,99.8,101.22,99.55,100.1,1851828,0
2009-11-17,99.384,100.78,98.262,100.75,1354445,0
2009-11-18,101.35,101.84,99.384,100.07,1906241,0
2009-11-19,98.754,98.754,97.116,98.4,1554799,0
2009-11-20,97.47,98.535,96.87,98.1,1578322,0
2009-11-23,101.82,102.28,99.6,100.59,1618190,0
2009-11-24,102.17,102.17,100.04,101.73,1286604,0
2009-11-25,102.28,103.29,101.57,103.21,1395080,0
2009-11-27,97.47,100.86,97.278,99.96,968333,0
2009-11-30,101.22,103.05,100.12,101.68,1802080,0
2009-12-01,103.54,105.48,102.66,103.48,1676586,0
2009-12-02,105.12,106.43,104.28,105.15,2167472,0
2009-12-03,106,106.65,103.56,103.9,1611651,0
2009-12-04,106.25,106.95,102.42,103.48,2302501,0
2009-12-07,103.21,104.96,102.85,103.4,1392665,0
2009-12-08,102.72,103.07,101,101.79,1574096,0
2009-12-09,102.01,105.34,100.97,105.18,2329051,0
2009-12-10,107.39,107.94,106,107.01,2544848,0
2009-12-11,108.19,108.87,107.69,108.76,1539826,0
2009-12-14,109.17,109.47,107.69,109.11,1377281,0
2009-12-15,109.63,111.41,109.44,109.96,1800842,0
2009-12-16,111.52,113.7,111.44,112.39,1819624,0
2009-12-17,112.2,113.08,110.72,111.19,2269165,0
2009-12-18,111.17,111.93,109.88,111.6,1696647,0
2009-12-21,114.28,115.46,114.06,115.35,1243983,0
2009-12-22,114.99,116.38,114.28,115.48,874724,0
2009-12-23,115.46,116.85,114.44,116.52,530878,0
2009-12-24,116.5,118.38,116.5,117.95,233565,0
2009-12-28,119.14,119.58,117.64,118.3,721526,0
2009-12-29,120.95,121.79,119.56,121.11,1359217,0
2009-12-30,119.04,120.41,118.19,119.8,708534,0
2009-12-31,120.46,120.7,118.46,118.46,280757,0
2010-01-04,122.81,125.02,122.67,124.4,1209924,0
2010-01-05,123.35,124.23,122.48,122.72,1152940,0
2010-01-06,120.76,124.2,120.76,123.55,2207319,0
2010-01-07,122.86,125.02,121.82,124.42,1538114,0
2010-01-08,122.84,127.95,122.64,126.77,2907983,0
2010-01-11,126.99,127.21,123.6,124.23,1544577,0
2010-01-12,120.46,122.07,119.36,120.89,1925003,0
2010-01-13,121.74,122.18,119.78,121.79,1177628,0
2010-01-14,123.03,124.91,122.54,123.93,1391213,0
2010-01-15,121.82,123.93,118.87,119.86,971177,0
2010-01-19,119.45,121.85,119.36,121.85,1326897,0
2010-01-20,116.33,116.77,114.12,116.19,1808482,0
2010-01-21,114.66,115.56,109.22,109.72,2712163,0
2010-01-22,108.26,111.82,106.98,107.69,2992326,0
2010-01-25,111.44,112.7,109.8,110.04,1701745,0
2010-01-26,107.78,108.95,105.64,105.81,1988812,0
2010-01-27,105.67,106.46,102.99,105.51,1842247,0
2010-01-28,104.93,105.1,99.165,100.17,2725738,0
2010-01-29,102.47,103.21,99.435,100.15,2571611,0
2010-02-01,103.43,105.53,102.97,105.4,1547505,0
2010-02-02,107.23,107.67,105.92,106.71,2135071,0
2010-02-03,105.75,106.65,104.63,104.77,1227002,0
2010-02-04,102.09,102.53,98.946,99.354,1576233,0
2010-02-05,98.124,98.808,94.518,98.562,2783954,0
2010-02-08,97.854,99.87,96.186,97.359,1409983,0
2010-02-09,101.79,103.81,100.48,102.17,1989599,0
2010-02-10,97.002,97.635,92.931,94.926,4336374,0
2010-02-11,95.202,97.551,93.615,97.116,3552507,0
2010-02-12,94.272,97.278,93.45,96.921,3003059,0
2010-02-16,98.919,101.79,98.289,101.49,2134484,0
2010-02-17,102.06,102.42,98.946,100.15,1598729,0
2010-02-18,100.29,102.36,100.2,102.36,1199631,0
2010-02-19,100.07,102.97,99.52,101.98,2318666,0
2010-02-22,102.63,103.9,101.71,102.77,2230503,0
2010-02-23,100.31,101.41,97.854,98.784,3031947,0
2010-02-24,98.535,100.53,97.74,99.246,1483922,0
2010-02-25,95.778,99.465,95.421,99.435,1694697,0
2010-02-26,97.605,99.303,96.129,98.973,1449447,0
2010-03-01,98.838,99.6,97.986,99.246,1653894,0
2010-03-02,102.09,103.43,101.16,102.14,2122214,0
2010-03-03,104.06,107.04,103.87,105.4,2053439,0
2010-03-04,106,106.68,104.49,105.51,2145669,0
2010-03-05,108.26,109.55,107.97,109.55,1906525,0
2010-03-08,109.99,111.35,109.44,111.3,2671382,0
2010-03-09,107.97,110.4,107.97,109.31,2155671,0
2010-03-10,110.34,111.17,109.41,109.91,1442240,0
2010-03-11,108.59,109.06,107.34,108.79,1684724,0
2010-03-12,111.33,111.71,109.88,109.99,2017002,0
2010-03-15,108.68,109.17,107.48,108.98,1460746,0
2010-03-16,109.63,113.16,109.5,112.88,2356794,0
2010-03-17,113.21,114.58,112.64,112.91,2052655,0
2010-03-18,113.49,113.87,111.41,112.26,1466299,0
2010-03-19,111.57,111.9,108.51,109.33,2098621,0
2010-03-22,105.86,109.66,105.86,109.36,1719407,0
2010-03-23,109.94,112.23,109.58,112.07,2034605,0
2010-03-24,109.33,110.54,108.87,109.63,1929137,0
2010-03-25,113.92,115.04,111.65,111.87,2658481,0
2010-03-26,113.73,114.69,112.7,113.82,1919674,0
2010-03-29,115.35,116.41,115.24,115.92,1450489,0
2010-03-30,114.58,114.8,112.58,113.6,1416099,0
2010-03-31,113.51,114.66,113,113.7,1476246,0
2010-04-01,116.88,118.19,116.55,117.72,1840571,0
2010-04-05,119.39,120.26,118.22,119.78,1046093,0
2010-04-06,120.05,122.34,119.88,121.58,2211075,0
2010-04-07,120.84,121.25,118,119.06,1970996,0
2010-04-08,116.11,118.79,115.73,118.57,1610778,0
2010-04-09,118.49,119.45,117.83,118.54,1417191,0
2010-04-12,118.3,119.61,118.11,118.3,878096,0
2010-04-13,118.71,119.31,117.31,118.27,1127905,0
2010-04-14,121.63,121.72,119.91,121.06,1380009,0
2010-04-15,119.39,120.38,118.08,118.3,1164814,0
2010-04-16,116.66,117.34,112.67,113.73,2122168,0
2010-04-19,112.37,113.21,110.51,112.29,1933742,0
2010-04-20,115.51,115.73,113.32,113.54,1510256,0
2010-04-21,111.9,112.61,110.48,111.71,1458239,0
2010-04-22,109.01,109.53,107.31,109.44,1811653,0
2010-04-23,108.59,110.42,107.99,109.96,1166506,0
2010-04-26,111.93,112.48,110.67,111.11,1110570,0
2010-04-27,110.21,110.87,105.73,106.11,2361332,0
2010-04-28,106,107.31,104.33,106.03,1958906,0
2010-04-29,104.85,106.25,103.73,103.94,2815320,0
2010-04-30,103.05,103.32,100.15,100.56,2894115,0
2010-05-03,103.35,103.4,100.26,101,2276574,0
2010-05-04,97.167,97.278,94.437,95.037,3332137,0
2010-05-05,92.031,96.129,91.536,94.272,3102178,0
2010-05-06,93.315,95.175,81.564,89.271,4088689,0
2010-05-07,89.82,91.236,85.278,87.519,4926539,0
2010-05-10,96.894,97.278,94.215,95.805,2775392,0
2010-05-11,91.947,94.38,91.677,92.112,1730231,0
2010-05-12,92.223,93.123,91.131,92.469,2083503,0
2010-05-13,90.939,92.742,90.198,90.555,1943365,0
2010-05-14,87.057,87.387,83.448,84.324,3706711,0
2010-05-17,84.708,85.059,80.634,83.34,2838629,0
2010-05-18,84.87,85.551,80.523,81.042,2503561,0
2010-05-19,79.893,81.096,78.417,80.934,3076546,0
2010-05-20,75.438,79.401,74.019,75.495,5526359,0
2010-05-21,76.071,79.458,75.63,79.269,3426774,0
2010-05-24,76.56,77.217,75.168,75.195,2478577,0
2010-05-25,71.529,77.433,71.091,77.244,3707309,0
2010-05-26,78.063,78.774,75.027,75.273,3599218,0
2010-05-27,79.212,81.48,78.282,81.426,2926961,0
2010-05-28,79.842,81.426,77.571,78.501,2269992,0
2010-06-01,75.876,78.693,74.538,74.703,2995215,0
2010-06-02,75.768,77.79,74.703,77.628,3031153,0
2010-06-03,78.228,78.447,74.235,75.438,2066270,0
2010-06-04,72.57,73.473,70.821,71.205,3199228,0
2010-06-07,70.545,71.121,68.799,68.991,3118346,0
2010-06-08,68.964,70.464,68.061,70.275,4346581,0
2010-06-09,72.075,73.035,69.918,70.575,3207747,0
2010-06-10,74.184,75.027,73.062,74.565,2522570,0
2010-06-11,73.062,75.027,73.005,74.865,1967576,0
2010-06-14,78.282,79.347,76.806,77.025,3137243,0
2010-06-15,79.155,80.934,78.447,80.685,2593500,0
2010-06-16,79.131,80.166,78.75,79.458,1978959,0
2010-06-17,80.277,80.277,78.063,79.296,2253027,0
2010-06-18,79.05,79.458,78.447,78.855,1848840,0
2010-06-21,83.283,83.886,81.534,82.053,2834399,0
2010-06-22,81.645,82.38,79.704,80.004,1986394,0
2010-06-23,80.139,81.015,78.252,80.361,1975219,0
2010-06-24,78.966,79.131,77.217,77.517,1745983,0
2010-06-25,75.63,77.106,74.73,76.698,2346760,0
2010-06-28,77.46,77.871,75.768,76.287,1799957,0
2010-06-29,73.224,73.281,70.821,71.475,3947266,0
2010-06-30,70.668,72.285,69.069,69.291,2852915,0
2010-07-01,71.751,72.189,69.045,70.737,4256356,0
2010-07-02,72.159,72.489,69.837,70.707,1849806,0
2010-07-06,74.154,74.703,71.775,72.816,2622308,0
2010-07-07,72.594,75.525,72.378,75.303,2137307,0
2010-07-08,76.014,76.911,75.303,76.911,1872921,0
2010-07-09,76.26,78.798,76.071,78.366,2487912,0
2010-07-12,76.422,77.268,75.387,76.041,1790679,0
2010-07-13,79.05,79.374,77.928,78.447,2316559,0
2010-07-14,77.298,78.855,77.052,78.033,1837971,0
2010-07-15,78.201,78.252,76.014,77.325,1897884,0
2010-07-16,76.911,76.968,74.976,75.219,2137659,0
2010-07-19,77.571,77.955,76.122,76.779,1849884,0
2010-07-20,75.411,79.239,75.357,78.939,2941344,0
2010-07-21,79.866,80.361,77.706,78.201,2371241,0
2010-07-22,81.861,83.886,81.48,83.472,2677061,0
2010-07-23,83.913,85.635,83.31,85.335,2363275,0
2010-07-26,83.664,85.335,83.175,84.351,2083049,0
2010-07-27,85.197,85.197,82.275,82.899,2580203,0
2010-07-28,81.372,82.299,80.166,80.55,2997420,0
2010-07-29,80.961,82.161,79.155,80.115,1759883,0
2010-07-30,77.955,79.947,77.82,79.485,2657337,0
2010-08-02,82.875,84.813,82.299,84.378,2057774,0
2010-08-03,84.405,85.143,83.691,84.813,1645074,0
2010-08-04,85.8,86.892,84.897,85.881,1373691,0
2010-08-05,86.565,87.192,85.854,86.727,1411615,0
2010-08-06,85.743,87.492,85.662,87.03,1651659,0
2010-08-09,87.657,87.711,86.319,86.811,1159668,0
2010-08-10,85.359,86.181,84.159,85.824,1386376,0
2010-08-11,81.015,81.231,79.566,79.704,1886906,0
2010-08-12,77.382,79.323,77.217,78.447,2271760,0
2010-08-13,78.282,79.296,77.928,78.201,1072420,0
2010-08-16,77.628,79.485,77.517,78.774,1082216,0
2010-08-17,81.453,81.948,80.223,81.153,1390478,0
2010-08-18,80.685,81.315,79.785,80.934,1554363,0
2010-08-19,81.096,81.729,78.201,78.75,1527517,0
2010-08-20,77.106,77.352,75.987,77.298,1177745,0
2010-08-23,81.807,82.353,80.115,80.115,1037123,0
2010-08-24,78.501,79.131,77.298,78.174,1411315,0
2010-08-25,76.149,77.763,75.576,77.571,1881560,0
2010-08-26,77.982,78.855,76.587,77.106,1185504,0
2010-08-27,78.828,79.947,76.968,79.947,1903306,0
2010-08-30,79.101,79.728,78.366,78.366,950088,0
2010-08-31,78.327,80.274,78.27,79.233,1223252,0
2010-09-01,82.407,84.075,81.756,83.202,1809850,0
2010-09-02,84.732,85.278,83.94,85.197,1514885,0
2010-09-03,87.084,87.465,85.635,86.265,1290208,0
2010-09-07,85.359,86.841,84.813,86.154,2087220,0
2010-09-08,86.919,88.506,86.865,87.387,1552963,0
2010-09-09,88.998,89.052,86.208,87.192,1795086,0
2010-09-10,87.849,88.422,87.111,87.792,1214973,0
2010-09-13,89.868,90.252,89.436,89.952,1552979,0
2010-09-14,87.906,89.844,87.33,89.217,1851407,0
2010-09-15,88.395,89.571,87.933,89.349,1707485,0
2010-09-16,88.53,89.298,88.233,88.887,1388423,0
2010-09-17,90.393,90.636,89.103,89.736,1658215,0
2010-09-20,89.052,90.366,88.341,90.309,1441561,0
2010-09-21,92.004,92.031,89.844,91.101,1895866,0
2010-09-22,92.442,93.069,90.336,90.498,2684426,0
2010-09-23,88.314,89.133,87.357,87.657,2264229,0
2010-09-24,91.017,91.593,90.414,90.963,1539687,0
2010-09-27,91.374,91.401,89.895,89.982,997350,0
2010-09-28,91.131,92.223,89.379,92.112,1718120,0
2010-09-29,90.336,91.074,89.517,90.063,1410500,0
2010-09-30,91.839,92.223,89.298,90.144,2028137,0
2010-10-01,92.085,92.28,90.636,91.536,1504696,0
2010-10-04,88.698,89.517,87.246,87.792,1972101,0
2010-10-05,89.952,91.074,89.079,90.855,1904493,0
2010-10-06,91.236,92.223,90.414,91.131,2086061,0
2010-10-07,94.11,94.164,91.812,92.712,1937483,0
2010-10-08,94.41,95.529,94.053,95.202,1420307,0
2010-10-11,94.734,95.229,93.696,94.026,778549,0
2010-10-12,93.207,94.11,91.866,93.807,974734,0
2010-10-13,95.778,96.951,95.202,95.94,1876005,0
2010-10-14,97.308,97.359,95.61,96.486,1982206,0
2010-10-15,96.324,96.456,93.972,94.983,1437598,0
2010-10-18,94.845,96.24,94.518,95.829,829473,0
2010-10-19,92.742,93.231,90.963,91.677,1554169,0
2010-10-20,93.807,95.829,93.669,95.202,2028658,0
2010-10-21,95.91,96.921,93.396,94.902,1939010,0
2010-10-22,95.721,95.94,93.834,94.41,1182480,0
2010-10-25,95.856,96.213,94.734,95.145,1493451,0
2010-10-26,89.379,90.414,89.217,90.009,3522022,0
2010-10-27,89.625,89.79,87.876,88.887,2736714,0
2010-10-28,88.779,89.133,87.792,88.671,1107426,0
2010-10-29,87.942,88.983,87.582,88.515,1455973,0
2010-11-01,88.752,90.09,88.365,88.914,1805233,0
2010-11-02,92.442,93.18,91.947,92.328,2425569,0
2010-11-03,93.945,94.437,92.358,94.437,2282752,0
2010-11-04,96.87,97.389,96.24,97.059,2148284,0
2010-11-05,98.016,99.303,97.662,98.727,2408565,0
2010-11-08,98.238,98.889,97.335,98.727,1245954,0
2010-11-09,100.53,100.7,96.951,97.47,1893226,0
2010-11-10,97.551,97.854,95.583,97.578,2210270,0
2010-11-11,96.813,97.881,96.324,97.416,1461187,0
2010-11-12,95.307,96.351,93.834,94.818,1640387,0
2010-11-15,95.556,95.829,93.696,93.696,1511780,0
2010-11-16,91.563,91.812,89.436,90.282,2206973,0
2010-11-17,90.498,91.896,90.09,90.828,1287529,0
2010-11-18,93.069,93.807,92.988,93.315,1227455,0
2010-11-19,92.55,93.561,91.704,93.561,1088478,0
2010-11-22,90.963,91.512,89.706,91.074,1818835,0
2010-11-23,87.549,88.068,86.481,87.138,1844406,0
2010-11-24,87.111,87.792,86.565,87.387,2383469,0
2010-11-26,86.592,87.303,86.181,86.622,610358,0
2010-11-29,85.224,86.973,84.621,86.841,1863737,0
2010-11-30,85.302,87.471,85.221,86.595,1748916,0
2010-12-01,90.198,90.828,89.625,90.798,2101734,0
2010-12-02,91.236,93.477,91.236,93.477,2004063,0
2010-12-03,94.242,95.475,93.972,95.391,1614340,0
2010-12-06,95.967,97.089,95.883,96.87,1660065,0
2010-12-07,100.23,100.29,97.44,97.605,2367369,0
2010-12-08,97.854,98.754,96.456,97.308,1667721,0
2010-12-09,98.043,98.4,96.648,97.44,2074673,0
2010-12-10,98.289,98.946,97.143,98.754,968306,0
2010-12-13,101.79,102.94,101.3,102.01,2125105,0
2010-12-14,101.11,102.01,100.07,101.32,1589514,0
2010-12-15,101.38,102.99,101.3,101.9,2573221,0
2010-12-16,99.77,103.37,99.74,103.27,3618543,0
2010-12-17,103.87,105.56,103.54,105.45,1707024,0
2010-12-20,105.34,106.05,104.49,105.51,1507898,0
2010-12-21,105.43,105.56,104.19,104.3,1782809,0
2010-12-22,103.87,103.9,102.94,103.56,1386501,0
2010-12-23,101.24,102.2,101.13,101.76,1716517,0
2010-12-27,101.11,102.56,101,102.14,905186,0
2010-12-28,102.01,102.2,101.43,101.84,805481,0
2010-12-29,102.47,104.17,102.22,103.46,1600756,0
2010-12-30,103.43,104.42,103.16,103.26,397723,0
2010-12-31,103.81,105.2,103.58,104.22,559719,0
2011-01-03,105.59,106.27,105.07,105.18,842332,0
2011-01-04,104.11,104.41,102.06,103.16,2051290,0
2011-01-05,98.535,101.65,98.289,101.02,3591442,0
2011-01-06,99.219,99.465,97.716,98.1,3063728,0
2011-01-07,97.032,97.635,95.229,95.721,2049340,0
2011-01-10,94.215,94.902,93.396,94.38,2179322,0
2011-01-11,94.683,96.405,94.353,96.156,2409820,0
2011-01-12,98.289,99.93,97.962,99.82,2885214,0
2011-01-13,99.492,99.74,98.484,98.7,1431364,0
2011-01-14,99.192,99.85,98.562,99.165,1118049,0
2011-01-18,98.889,100.1,98.619,98.919,1230713,0
2011-01-19,100.29,100.64,95.805,96.486,2111330,0
2011-01-20,96.351,98.154,95.883,97.986,1925784,0
2011-01-21,101.79,102.33,100.42,100.7,1949614,0
2011-01-24,100.5,103.13,100.2,102.25,1739829,0
2011-01-25,102.53,103.56,101.19,103.54,1661187,0
2011-01-26,101.27,104.8,101.16,104.47,3586336,0
2011-01-27,103.65,103.87,102.17,102.66,2235963,0
2011-01-28,101.95,102.53,98.043,98.619,2093577,0
2011-01-31,99.291,100.54,99.291,99.71,1053226,0
2011-02-01,100.7,102.03,100.34,101.65,1560425,0
2011-02-02,99.8,101.16,99.52,100.12,1968760,0
2011-02-03,98.919,99.65,97.47,99.52,1694459,0
2011-02-04,99.384,99.6,97.716,98.784,1392337,0
2011-02-07,99.98,100.94,99.246,100.53,1457610,0
2011-02-08,105.23,105.23,103.76,104.71,2900364,0
2011-02-09,103.87,104.22,101.93,102.72,1788126,0
2011-02-10,102.44,104.71,101.9,104.11,3043372,0
2011-02-11,103.43,104.36,102.72,103.54,1449655,0
2011-02-14,101.98,103.48,101.98,102.61,1739230,0
2011-02-15,101.38,102.83,101.22,101.6,2491148,0
2011-02-16,102.56,103.48,102.36,103.1,1445872,0
2011-02-18,102.33,102.66,101.13,101.87,1348404,0
2011-02-22,99.411,100.1,96.456,97.116,2163828,0
2011-02-23,98.838,99.303,95.667,96.978,2238915,0
2011-02-24,98.043,98.919,95.94,97.194,2951792,0
2011-02-25,98.484,99.054,98.154,98.4,1621643,0
2011-02-28,100.33,100.98,99.78,100.24,1502065,0
2011-03-01,101.54,101.71,98.07,98.289,1407921,0
2011-03-02,98.262,100.1,98.238,99.273,1462854,0
2011-03-03,101.35,102.42,100.56,101.84,1340770,0
2011-03-04,101.05,101.3,98.838,99.9,1140283,0
2011-03-07,99.85,99.96,97.335,97.767,969149,0
2011-03-08,95.883,97.908,95.529,97.143,1157351,0
2011-03-09,96.405,96.429,95.307,95.994,1290096,0
2011-03-10,93.261,94.026,92.604,92.904,1481595,0
2011-03-11,92.877,94.983,92.877,94.713,1380084,0
2011-03-14,95.202,95.805,94.026,95.529,1208756,0
2011-03-15,90.666,94.242,90.366,93.753,2730050,0
2011-03-16,92.523,93.315,88.614,89.763,2924219,0
2011-03-17,92.853,93.678,92.169,93.213,1593843,0
2011-03-18,95.364,95.364,94.299,94.542,1862355,0
2011-03-21,97.308,97.635,96.57,97.524,1865546,0
2011-03-22,96.351,96.621,95.502,96.324,1157877,0
2011-03-23,96.075,97.578,95.421,96.978,1138030,0
2011-03-24,97.881,99.108,96.843,98.919,1146999,0
2011-03-25,98.808,99.6,97.605,97.716,1032548,0
2011-03-28,98.262,98.889,97.767,98.1,1325452,0
2011-03-29,98.181,99.384,97.716,99.384,794787,0
2011-03-30,100.67,100.75,99.63,100.42,808722,0
2011-03-31,99.79,100.13,98.568,98.82,1342753,0
2011-04-01,98.1,99.303,97.578,99.165,958395,0
2011-04-04,100.26,100.61,99.354,99.9,805678,0
2011-04-05,99.55,101.19,99.52,100.7,665708,0
2011-04-06,102.66,103.02,102.03,102.44,1148537,0
2011-04-07,101.63,101.98,100.15,100.86,1277680,0
2011-04-08,101.95,101.95,100.23,100.75,926175,0
2011-04-11,101.27,101.3,99.03,99.82,834112,0
2011-04-12,98.622,98.76,97.191,97.854,1034058,0
2011-04-13,98.727,98.838,96.675,97.359,992444,0
2011-04-14,96.048,97.278,95.91,97.194,1191130,0
2011-04-15,95.01,95.583,94.353,95.556,1217491,0
2011-04-18,92.85,93.615,91.647,93.507,1413977,0
2011-04-19,94.326,95.829,94.215,95.556,1429766,0
2011-04-20,98.457,98.727,98.07,98.7,1436997,0
2011-04-21,100.34,100.45,99.138,99.77,685414,0
2011-04-25,100.2,100.26,98.238,99.081,749148,0
2011-04-26,99.03,99.03,97.908,98.67,1228020,0
2011-04-27,98.67,98.862,96.54,98.754,1487525,0
2011-04-28,99.384,100.2,99.081,100.04,1060444,0
2011-04-29,100.15,101.56,99.79,101.31,1031358,0
2011-05-02,101.57,101.71,100.12,100.17,836997,0
2011-05-03,99.91,100.6,98.622,99.61,1288938,0
2011-05-04,100.11,100.11,97.935,98.676,1794347,0
2011-05-05,97.167,97.797,95.106,95.901,1864656,0
2011-05-06,97.578,98.595,95.658,96.726,1853650,0
2011-05-09,96.375,98.208,95.778,97.551,1388734,0
2011-05-10,98.814,100.95,98.211,100.49,1632075,0
2011-05-11,96.81,97.056,94.008,94.338,2358027,0
2011-05-12,94.476,95.766,93.459,95.052,1492976,0
2011-05-13,93.816,94.092,90.795,91.371,1698932,0
2011-05-16,90.879,93.186,90.63,91.455,1707886,0
2011-05-17,90.849,91.536,89.643,91.209,1709139,0
2011-05-18,91.509,92.358,90.822,92.058,1031919,0
2011-05-19,91.674,92.331,90.906,91.59,1230360,0
2011-05-20,90.492,90.684,88.596,89.202,1349637,0
2011-05-23,86.949,88.596,86.787,88.242,1500572,0
2011-05-24,88.818,89.97,88.569,88.818,1394558,0
2011-05-25,87.99,89.886,87.942,89.202,1496857,0
2011-05-26,88.983,89.862,87.912,89.451,1099684,0
2011-05-27,90.549,90.849,89.97,90.162,1042303,0
2011-05-31,92.526,92.553,90.603,91.866,1212263,0
2011-06-01,91.179,91.26,88.491,88.818,1316352,0
2011-06-02,88.956,89.613,87.885,89.01,1206549,0
2011-06-03,87.363,89.313,87.114,88.323,1384126,0
2011-06-06,89.091,89.145,87.801,87.942,928726,0
2011-06-07,90.273,90.711,89.286,89.781,1630586,0
2011-06-08,89.175,89.724,88.269,88.569,1260385,0
2011-06-09,88.734,90.492,88.626,89.916,1018135,0
2011-06-10,90.33,90.435,88.377,88.872,1572350,0
2011-06-13,88.734,88.983,86.757,87.885,1247578,0
2011-06-14,89.613,90.3,89.451,89.667,1507162,0
2011-06-15,87.444,88.434,86.238,86.481,2264210,0
2011-06-16,86.787,87.393,85.47,86.73,1327145,0
2011-06-17,88.047,88.047,86.181,86.595,1291984,0
2011-06-20,85.824,87.168,85.824,86.757,844996,0
2011-06-21,88.047,89.505,87.99,89.313,1341178,0
2011-06-22,89.367,90.435,88.845,89.04,1497311,0
2011-06-23,87.252,88.596,86.097,88.491,1683642,0
2011-06-24,89.337,89.394,87.555,87.942,1673113,0
2011-06-27,87.747,89.313,87.306,88.902,921957,0
2011-06-28,90,92.058,89.943,91.947,1623410,0
2011-06-29,93.294,94.503,92.58,94.008,1779492,0
2011-06-30,94.413,95.937,94.275,95.469,1479955,0
2011-07-01,96.177,96.975,95.439,96.756,1225361,0
2011-07-05,95.931,96.207,95.133,95.352,1050029,0
2011-07-06,94.173,94.611,92.661,93.543,2837421,0
2011-07-07,95.247,96.975,95.052,96.864,1799628,0
2011-07-08,94.725,95.271,93.543,94.476,2243987,0
2011-07-11,91.647,92.112,90.027,90.33,2244863,0
2011-07-12,89.559,91.125,89.232,89.475,1968261,0
2011-07-13,89.667,91.428,89.175,90.357,1776232,0
2011-07-14,90.273,90.519,88.047,88.185,1858479,0
2011-07-15,88.077,88.596,87.06,88.434,1221427,0
2011-07-18,86.292,86.922,84.999,85.932,2931128,0
2011-07-19,86.787,87.666,86.208,87.636,1870189,0
2011-07-20,87.636,88.047,86.73,87.417,1337331,0
2011-07-21,89.286,91.29,88.734,91.125,2098904,0
2011-07-22,90.795,91.014,89.862,90.741,815019,0
2011-07-25,90.243,90.768,89.613,89.781,894193,0
2011-07-26,89.532,89.589,87.393,88.296,4027191,0
2011-07-27,89.667,89.667,86.151,86.868,3882933,0
2011-07-28,85.602,86.841,85.221,85.575,2632894,0
2011-07-29,85.542,86.652,84.63,85.542,1462826,0
2011-08-01,86.814,86.814,82.557,83.46,2357572,0
2011-08-02,80.772,82.197,78.519,78.627,3779713,0
2011-08-03,78.438,78.573,75.72,77.697,2884181,0
2011-08-04,72.612,73.056,69.756,69.786,4113376,0
2011-08-05,72.534,72.807,67.341,70.089,4075319,0
2011-08-08,64.347,65.145,60.417,60.942,4908933,0
2011-08-09,64.293,65.145,60.942,65.115,3020854,0
2011-08-10,60.693,61.08,58.224,58.635,5394716,0
2011-08-11,58.719,62.37,58.302,61.572,2704680,0
2011-08-12,61.656,63.306,61.11,62.589,2206670,0
2011-08-15,63.768,65.364,63.744,65.172,1151018,0
2011-08-16,62.508,62.862,60.861,61.437,3052023,0
2011-08-17,61.491,62.784,60.804,61.191,1966494,0
2011-08-18,58.002,58.302,55.503,56.052,2653610,0
2011-08-19,54.186,56.244,53.661,53.718,2362687,0
2011-08-22,56.028,56.052,53.556,53.661,1848234,0
2011-08-23,53.418,55.038,52.866,55.038,2838273,0
2011-08-24,55.752,56.739,55.338,56.604,2640645,0
2011-08-25,57.177,57.837,54.486,54.873,2055995,0
2011-08-26,53.556,55.695,52.374,55.395,2812039,0
2011-08-29,56.823,58.113,56.739,58.002,1508872,0
2011-08-30,57.453,59.022,56.466,58.719,2918684,0
2011-08-31,60.108,61.353,59.829,60.33,2913434,0
2011-09-01,59.268,60.282,58.359,58.443,1744684,0
2011-09-02,55.56,56.007,54.369,54.756,1840222,0
2011-09-06,49.737,51.411,49.737,51.219,3278965,0
2011-09-07,52.428,54.324,52.209,54.297,2048997,0
2011-09-08,53.199,54.459,52.731,53.061,1923529,0
2011-09-09,49.38,50.205,48.336,48.777,4529080,0
2011-09-12,46.743,48.144,46.443,47.868,4305545,0
2011-09-13,47.925,49.104,47.406,48.723,2757921,0
2011-09-14,48.696,50.175,47.073,49.464,3031510,0
2011-09-15,51.546,52.428,50.754,52.182,3563023,0
2011-09-16,51.99,52.317,50.313,50.805,1910287,0
2011-09-19,47.73,48.723,47.457,48.363,3777895,0
2011-09-20,48.228,48.696,46.827,46.962,3167218,0
2011-09-21,47.211,47.43,45.177,45.234,4027781,0
2011-09-22,42.075,42.402,41.004,41.634,6808285,0
2011-09-23,40.728,42.816,40.566,42.156,4501143,0
2011-09-26,42.951,44.052,41.22,43.998,2890825,0
2011-09-27,45.672,47.13,45.453,45.756,4163692,0
2011-09-28,46.494,46.686,43.887,44.079,4130482,0
2011-09-29,46.002,46.551,45.039,46.332,4412304,0
2011-09-30,44.226,45.177,43.698,43.698,2455982,0
2011-10-03,43.503,44.82,42.54,42.567,2909654,0
2011-10-04,42.156,44.49,41.199,44.49,4527868,0
2011-10-05,45.03,46.446,44.673,46.305,3173309,0
2011-10-06,46.665,49.077,46.389,48.798,3078606,0
2011-10-07,49.38,49.68,47.43,47.76,2460253,0
2011-10-10,50.067,51.633,49.872,51.576,2962587,0
2011-10-11,50.862,52.539,50.754,52.317,3065179,0
2011-10-12,54.984,55.338,54.324,54.378,3759228,0
2011-10-13,53.529,53.529,51.822,53.088,1852330,0
2011-10-14,55.119,55.587,54.105,54.873,1828036,0
2011-10-17,54.459,54.486,51.276,51.411,2208243,0
2011-10-18,50.343,53.169,49.488,52.674,2844763,0
2011-10-19,51.546,51.717,50.229,50.448,2199114,0
2011-10-20,50.067,50.4,48.858,49.983,2503208,0
2011-10-21,51.468,52.152,51.276,52.125,2148245,0
2011-10-24,53.307,55.395,53.226,55.146,2133526,0
2011-10-25,55.005,55.005,52.956,53.319,3385522,0
2011-10-26,54.486,54.711,51.933,53.799,3077814,0
2011-10-27,58.389,62.838,57.783,62.016,6743039,0
2011-10-28,59.106,61.545,59.052,60.798,4377365,0
2011-10-31,60.342,60.369,56.88,56.934,3534226,0
2011-11-01,53.013,55.23,52.512,53.289,6177042,0
2011-11-02,54.378,55.725,53.691,54.789,3663270,0
2011-11-03,55.671,56.808,53.595,56.589,4448316,0
2011-11-04,55.482,56.589,54.15,55.785,3489428,0
2011-11-07,56.436,57.156,54.903,56.106,1811821,0
2011-11-08,56.865,57.531,55.56,56.976,1980723,0
2011-11-09,52.734,52.956,50.937,51.213,3978782,0
2011-11-10,52.317,52.431,50.658,51.486,1837323,0
2011-11-11,52.707,54.036,52.542,53.511,2028478,0
2011-11-14,52.791,53.151,51.684,52.182,1964812,0
2011-11-15,50.988,51.792,50.517,50.712,2717440,0
2011-11-16,50.547,51.906,50.325,50.49,2721753,0
2011-11-17,50.85,50.961,48.633,48.966,3011079,0
2011-11-18,49.632,49.743,48.498,48.69,2326812,0
2011-11-21,46.692,46.887,45.225,46.167,2689028,0
2011-11-22,45.555,45.972,44.421,44.892,2343197,0
2011-11-23,43.479,43.593,42.012,42.123,3312317,0
2011-11-25,42.093,43.506,42.036,42.759,1706239,0
2011-11-28,46.806,46.914,46.137,46.527,3359615,0
2011-11-29,45.807,46.722,45.555,45.945,2856199,0
2011-11-30,50.523,52.641,50.436,52.356,5114883,0
2011-12-01,52.845,53.703,52.404,52.653,3914978,0
2011-12-02,54.177,54.231,52.266,52.677,2146650,0
2011-12-05,55.311,55.506,53.925,54.456,2615305,0
2011-12-06,53.76,54.177,53.013,53.481,2575309,0
2011-12-07,51.96,53.178,51.102,52.821,2285973,0
2011-12-08,51.597,51.987,49.323,49.632,2583485,0
2011-12-09,50.769,52.566,50.658,52.125,2839735,0
2011-12-12,49.659,49.659,47.664,48.219,3411154,0
2011-12-13,49.101,49.878,46.971,47.748,3567235,0
2011-12-14,46.527,47.163,45.891,46.002,3368780,0
2011-12-15,47.274,47.526,45.642,46.059,1960099,0
2011-12-16,47.163,47.775,46.836,47.553,3067329,0
2011-12-19,48.33,48.549,46.5,46.692,2056079,0
2011-12-20,48.798,50.295,48.798,50.157,2762439,0
2011-12-21,50.406,50.46,48.885,49.878,1490939,0
2011-12-22,50.628,51.102,50.295,50.739,1922202,0
2011-12-23,50.604,50.937,50.268,50.85,781765,0
2011-12-27,51.045,51.57,50.823,51.045,1187625,0
2011-12-28,50.793,50.793,48.549,48.774,1747162,0
2011-12-29,48.828,50.295,48.828,50.214,1094169,0
2011-12-30,50.325,50.778,50.07,50.409,877604,0
2012-01-03,54.123,55.062,54.066,54.783,3021957,0
2012-01-04,53.925,54.456,53.289,53.871,2086285,0
2012-01-05,53.178,53.925,52.542,53.538,1790863,0
2012-01-06,52.596,52.623,51.486,51.738,1664915,0
2012-01-09,52.125,52.152,51.237,51.876,1285387,0
2012-01-10,53.538,53.901,52.623,53.208,2121369,0
2012-01-11,52.899,53.676,52.485,53.568,2383538,0
2012-01-12,54.897,55.092,53.79,54.951,1891641,0
2012-01-13,53.595,54.369,52.404,54.009,3050711,0
2012-01-17,54.84,55.65,54.534,54.732,2310788,0
2012-01-18,55.26,56.559,54.981,56.559,2119146,0
2012-01-19,58.083,58.803,57.585,58.719,2440466,0
2012-01-20,57.444,58.524,57.444,58.416,1627076,0
2012-01-23,59.106,59.829,58.914,59.274,1778348,0
2012-01-24,58.056,59.469,57.669,59.304,1231126,0
2012-01-25,57.747,59.439,57.252,59.22,3456612,0
2012-01-26,61.299,61.743,59.94,60.408,3726904,0
2012-01-27,59.496,60.552,59.136,60.273,2266005,0
2012-01-30,57.555,57.723,56.808,57.279,2241270,0
2012-01-31,57.912,58.245,55.485,56.85,3553613,0
2012-02-01,58.389,59.079,57.891,58.5,1812732,0
2012-02-02,59.247,59.829,58.611,59.052,1473931,0
2012-02-03,59.445,60.45,59.361,60.255,1741415,0
2012-02-06,58.389,59.469,58.194,59.415,2500992,0
2012-02-07,60.816,61.596,60.174,61.431,3700092,0
2012-02-08,63.69,64.809,63.243,64.752,5812304,0
2012-02-09,65.367,65.451,63.969,64.557,2407126,0
2012-02-10,61.344,62.07,60.873,61.512,1799401,0
2012-02-13,62.85,62.967,61.989,62.628,1940167,0
2012-02-14,61.626,61.821,59.589,60.369,2595535,0
2012-02-15,59.727,59.784,58.221,58.443,3008880,0
2012-02-16,57.408,59.562,57.27,59.25,2667118,0
2012-02-17,61.011,61.038,59.475,59.811,2446607,0
2012-02-21,61.209,61.848,60.675,61.149,1978038,0
2012-02-22,60.063,60.369,59.052,59.226,3104935,0
2012-02-23,59.169,59.562,58.302,59.502,2503175,0
2012-02-24,59.391,60.621,59.226,59.784,1969678,0
2012-02-27,58.329,59.784,57.939,59.334,1588040,0
2012-02-28,59.532,60.675,59.334,60.51,1745266,0
2012-02-29,60.57,61.023,58.653,58.905,2408812,0
2012-03-01,58.473,59.949,58.443,59.616,1953022,0
2012-03-02,58.917,59.082,58.221,58.497,1283861,0
2012-03-05,57.465,57.576,56.043,56.376,2841137,0
2012-03-06,53.664,53.664,52.44,52.857,3488045,0
2012-03-07,52.941,53.472,52.158,53.277,1067718,0
2012-03-08,54.81,55.371,54.309,55.26,2365427,0
2012-03-09,54.615,55.371,54.309,55.035,1503839,0
2012-03-12,54.753,55.092,54.309,54.645,2391155,0
2012-03-13,55.704,56.988,55.485,56.988,1886111,0
2012-03-14,57.27,57.435,56.013,56.181,3005213,0
2012-03-15,56.85,57.633,56.376,57.522,1710646,0
2012-03-16,57.828,58.443,57.771,57.969,1781911,0
2012-03-19,57.798,60.342,57.771,59.67,2075875,0
2012-03-20,57.828,58.05,57.102,57.717,1897373,0
2012-03-21,57.183,57.327,56.07,56.961,2057432,0
2012-03-22,54.924,55.203,53.919,54.225,2513914,0
2012-03-23,53.694,55.428,53.334,55.233,1883314,0
2012-03-26,55.065,55.428,54.645,55.428,1350412,0
2012-03-27,54.81,55.26,54.339,54.363,1713857,0
2012-03-28,54.171,54.252,52.074,52.578,2874224,0
2012-03-29,52.41,53.277,51.882,53.193,2358482,0
2012-03-30,53.937,53.994,52.668,53.403,1390950,0
2012-04-02,51.993,54,51.822,53.586,2000278,0
2012-04-03,53.052,53.136,51.237,51.795,2394516,0
2012-04-04,49.476,50.232,49.311,49.536,4618093,0
2012-04-05,49.005,50.511,48.948,49.563,1702287,0
2012-04-09,48.753,49.788,48.753,49.476,1441707,0
2012-04-10,48.306,49.032,46.743,46.995,4695651,0
2012-04-11,49.089,49.257,48.276,48.726,3962042,0
2012-04-12,48.753,51.156,48.726,50.934,3968260,0
2012-04-13,49.701,49.731,48.165,48.249,3332990,0
2012-04-16,48.864,49.2,47.946,48.612,2191628,0
2012-04-17,49.335,50.553,48.999,50.13,2663995,0
2012-04-18,49.257,49.923,49.005,49.089,2210129,0
2012-04-19,48.249,48.531,47.076,47.328,3674520,0
2012-04-20,47.694,48.249,47.496,47.523,2203824,0
2012-04-23,45.372,45.654,44.676,45.459,3993709,0
2012-04-24,45.738,46.938,45.345,46.125,3454065,0
2012-04-25,48.612,48.699,47.775,48.504,2979571,0
2012-04-26,47.58,48.447,47.388,48.276,1557107,0
2012-04-27,49.593,49.593,48.555,49.17,1956997,0
2012-04-30,49.284,49.365,48.18,48.378,1547502,0
2012-05-01,48.21,49.365,48.21,48.858,1121683,0
2012-05-02,47.997,48.111,47.049,47.412,1913769,0
2012-05-03,46.908,47.472,46.092,46.206,1833528,0
2012-05-04,45.33,45.723,44.736,44.964,2208633,0
2012-05-07,45.654,46.8,45.264,46.629,2217809,0
2012-05-08,45.459,45.795,44.202,45.624,2879440,0
2012-05-09,43.836,45.783,43.524,44.991,3473064,0
2012-05-10,46.656,47.052,45.444,45.699,4153033,0
2012-05-11,44.343,45.639,44.286,44.709,2528794,0
2012-05-14,43.749,44.004,43.296,43.581,2717848,0
2012-05-15,42.957,43.494,41.631,41.799,3155111,0
2012-05-16,41.916,42.45,40.674,40.674,3894572,0
2012-05-17,40.335,40.56,39.429,39.741,1985160,0
2012-05-18,40.842,41.013,40.134,40.392,2670532,0
2012-05-21,41.292,42.282,41.013,42.195,2485937,0
2012-05-22,42.255,42.618,41.124,41.49,2179591,0
2012-05-23,40.698,41.154,39.402,41.013,3829428,0
2012-05-24,40.647,40.929,39.771,40.335,1618563,0
2012-05-25,39.936,40.647,39.882,40.362,1225174,0
2012-05-29,41.886,42.678,41.49,42.141,2676893,0
2012-05-30,40.983,40.983,39.771,39.828,3029267,0
2012-05-31,39.882,39.909,38.442,39.204,2675171,0
2012-06-01,38.019,38.472,37.482,38.076,3140980,0
2012-06-04,39.321,39.345,38.358,38.925,2030052,0
2012-06-05,38.979,39.573,38.838,39.234,1308744,0
2012-06-06,40.023,41.124,39.966,40.842,1744835,0
2012-06-07,42.534,42.618,40.728,40.842,2057291,0
2012-06-08,39.828,40.53,39.516,40.305,1370734,0
2012-06-11,40.869,40.929,38.67,38.727,2192855,0
2012-06-12,39.321,39.711,38.727,39.657,1911608,0
2012-06-13,38.895,39.573,38.586,38.727,2284420,0
2012-06-14,38.586,39.429,38.331,39.291,2338792,0
2012-06-15,40.473,41.691,40.362,41.661,2535765,0
2012-06-18,41.211,41.436,40.728,40.899,1770934,0
2012-06-19,42.282,44.226,42.027,43.92,3674377,0
2012-06-20,44.595,44.877,43.89,44.457,2660145,0
2012-06-21,44.457,44.511,42,42.111,1958085,0
2012-06-22,42.534,42.705,41.946,42.054,2219525,0
2012-06-25,40.785,40.785,39.798,39.936,2215140,0
2012-06-26,40.275,40.617,39.429,40.023,1789804,0
2012-06-27,39.573,40.59,39.291,40.305,1322613,0
2012-06-28,39.345,40.56,39.15,40.503,2948503,0
2012-06-29,42.903,43.326,42.534,43.101,3193265,0
2012-07-02,43.494,43.494,42.618,43.494,2629407,0
2012-07-03,44.709,45.669,44.511,45.33,2020506,0
2012-07-05,43.611,44.004,42.903,43.494,2025914,0
2012-07-06,42.618,42.873,41.946,42.363,1905168,0
2012-07-09,41.406,41.691,41.124,41.352,1402846,0
2012-07-10,42.534,42.762,41.124,41.406,1828861,0
2012-07-11,41.886,42.423,41.775,42.084,1974899,0
2012-07-12,41.631,42.141,41.184,41.916,1794605,0
2012-07-13,41.547,42.678,41.49,42.591,1657896,0
2012-07-16,42.339,42.591,41.799,42.393,1244455,0
2012-07-17,42.762,42.903,41.631,42.51,1903131,0
2012-07-18,42.339,43.326,42.255,43.044,1782010,0
2012-07-19,43.41,43.749,43.074,43.494,1836184,0
2012-07-20,42.054,42.282,41.463,41.577,1777656,0
2012-07-23,39.966,40.392,39.372,40.221,1541398,0
2012-07-24,40.473,40.617,39.264,39.936,2008435,0
2012-07-25,41.097,41.352,40.164,40.335,2134221,0
2012-07-26,41.604,42.339,41.067,42.084,3130654,0
2012-07-27,43.221,44.988,42.822,44.502,3511593,0
2012-07-30,44.877,45.951,44.709,45.531,3584427,0
2012-07-31,45.273,45.612,44.709,44.877,2317545,0
2012-08-01,45.444,45.699,44.709,45.018,1746346,0
2012-08-02,43.242,43.974,39.516,39.771,6429467,0
2012-08-03,41.829,42.987,41.49,42.534,4997543,0
2012-08-06,43.524,44.313,43.326,43.662,2657206,0
2012-08-07,45.246,46.008,44.937,45.384,2999843,0
2012-08-08,44.877,45.471,44.652,45.189,1996473,0
2012-08-09,44.991,45.33,44.568,45.048,2201544,0
2012-08-10,44.709,45.048,44.4,44.991,1499275,0
2012-08-13,44.877,45.105,44.118,44.373,1357835,0
2012-08-14,44.4,44.568,43.836,44.031,1028663,0
2012-08-15,43.074,43.296,42.846,43.155,1296478,0
2012-08-16,43.836,44.457,43.494,44.088,1585609,0
2012-08-17,45.246,45.357,44.736,45.048,2545718,0
2012-08-20,44.532,45.045,44.274,44.817,1431038,0
2012-08-21,45.813,46.329,45.216,45.447,2312809,0
2012-08-22,45.303,45.759,44.904,45.558,1776893,0
2012-08-23,45.558,45.558,44.304,44.334,2419785,0
2012-08-24,43.65,44.106,43.251,43.506,2476407,0
2012-08-27,44.136,44.334,43.449,43.536,1526056,0
2012-08-28,43.536,43.734,42.936,42.993,1338328,0
2012-08-29,42.849,42.879,42.108,42.252,1454876,0
2012-08-30,41.625,41.625,40.77,41.31,1379728,0
2012-08-31,42.423,42.651,41.511,41.91,1920959,0
2012-09-04,42.309,42.423,41.424,41.742,1887272,0
2012-09-05,41.142,41.223,40.542,40.998,1754247,0
2012-09-06,41.652,42.795,41.652,42.681,1772337,0
2012-09-07,44.73,45.813,44.448,45.645,3224474,0
2012-09-10,45.558,45.789,44.76,44.964,1596160,0
2012-09-11,45.045,46.185,45.045,45.957,1299539,0
2012-09-12,46.728,46.845,45.702,45.873,1512736,0
2012-09-13,45.246,47.586,44.787,46.728,3098017,0
2012-09-14,49.377,50.349,49.149,49.377,4541224,0
2012-09-17,48.096,48.324,47.1,47.355,1980465,0
2012-09-18,47.157,47.724,46.329,46.845,2473207,0
2012-09-19,46.158,46.758,45.558,46.698,3218983,0
2012-09-20,45.702,46.098,44.988,45.987,2737080,0
2012-09-21,46.275,46.299,45.246,45.273,1799323,0
2012-09-24,44.22,44.76,44.163,44.502,1435150,0
2012-09-25,44.304,44.787,43.392,43.476,1905044,0
2012-09-26,42.651,43.992,42.195,43.053,2975442,0
2012-09-27,42.51,42.822,41.766,42.711,2579479,0
2012-09-28,41.568,41.823,40.914,41.169,2856715,0
2012-10-01,41.199,42.309,41.199,41.397,2095093,0
2012-10-02,42.339,42.48,41.199,41.568,1736997,0
2012-10-03,42.081,42.138,41.223,41.397,1313928,0
2012-10-04,41.199,42.363,41.052,41.766,2798756,0
2012-10-05,42.567,42.735,41.682,41.997,1972077,0
2012-10-08,41.052,41.967,40.827,41.793,3433776,0
2012-10-09,42.225,42.591,41.652,42.024,3034894,0
2012-10-10,42.363,42.423,41.454,41.742,2038125,0
2012-10-11,42.252,42.993,41.88,42.711,2512687,0
2012-10-12,42.765,43.134,42.051,42.252,2089132,0
2012-10-15,41.682,42.225,41.283,42.108,2139236,0
2012-10-16,42.993,44.418,42.906,44.418,3118579,0
2012-10-17,45.585,46.698,45.075,46.413,3041926,0
2012-10-18,45.813,47.298,45.702,47.184,3261154,0
2012-10-19,47.328,47.328,46.386,46.413,2701563,0
2012-10-22,46.641,47.268,45.873,47.214,3001581,0
2012-10-23,44.874,44.904,44.247,44.592,2951906,0
2012-10-24,44.847,45.246,44.475,44.532,1787353,0
2012-10-25,44.706,44.787,43.704,44.304,2577879,0
2012-10-26,44.304,44.676,43.734,44.019,1600410,0
2012-10-31,43.536,43.905,42.051,42.108,3042147,0
2012-11-01,42.621,43.674,42.339,43.392,2022614,0
2012-11-02,44.274,44.364,42.906,42.936,1987884,0
2012-11-05,43.164,43.476,42.48,42.906,1619236,0
2012-11-06,43.422,45.189,43.365,45.075,2758091,0
2012-11-07,44.562,44.616,43.623,43.821,1894939,0
2012-11-08,43.848,44.304,42.765,42.765,1335784,0
2012-11-09,42.681,44.19,42.651,43.365,1688347,0
2012-11-12,44.046,44.22,43.674,43.848,1367763,0
2012-11-13,42.963,44.076,42.849,43.221,1799998,0
2012-11-14,43.962,44.046,42.252,42.339,1924339,0
2012-11-15,42.651,42.936,41.91,42.081,1987741,0
2012-11-16,41.88,42.453,41.37,42.252,2046899,0
2012-11-19,42.714,43.317,42.624,42.768,1540591,0
2012-11-20,42.336,42.654,41.817,42.105,1317761,0
2012-11-21,42.453,42.912,42.282,42.714,802832,0
2012-11-23,43.347,43.809,43.317,43.488,792352,0
2012-11-26,42.912,43.461,42.714,43.401,1303227,0
2012-11-27,42.885,43.17,42.363,42.393,1312071,0
2012-11-28,42.021,43.059,41.703,42.999,1573430,0
2012-11-29,43.863,44.184,43.488,44.184,1465417,0
2012-11-30,43.689,44.184,43.578,43.809,1223549,0
2012-12-03,44.556,44.874,43.98,44.064,1911939,0
2012-12-04,44.556,45.306,44.442,45.015,1825383,0
2012-12-05,45.909,46.344,45.621,46.083,2287306,0
2012-12-06,46.083,46.314,45.591,46.056,1220528,0
2012-12-07,45.51,45.651,45.075,45.189,1708574,0
2012-12-10,45.51,46.401,45.249,46.371,2048521,0
2012-12-11,46.458,47.7,46.458,47.583,2871319,0
2012-12-12,47.352,48.477,47.292,47.61,2088084,0
2012-12-13,47.352,47.982,47.121,47.466,1605340,0
2012-12-14,47.871,49.053,47.811,48.819,2903000,0
2012-12-17,48.765,49.398,48.765,49.107,1870566,0
2012-12-18,49.803,50.58,49.743,50.349,2636535,0
2012-12-19,50.637,50.637,49.656,49.713,1761469,0
2012-12-20,50.292,50.637,50.034,50.493,1246359,0
2012-12-21,48.765,49.053,48.507,48.996,2732850,0
2012-12-24,48.618,48.966,48.333,48.819,451716,0
2012-12-26,48.909,49.428,48.735,48.819,732984,0
2012-12-27,50.232,50.262,48.909,49.629,1745877,0
2012-12-28,49.137,49.284,48.447,48.534,831847,0
2012-12-31,48.966,50.493,48.966,50.349,1700300,0
2013-01-02,51.531,51.732,50.979,51.444,1844283,0
2013-01-03,51.159,51.558,50.379,50.58,1455819,0
2013-01-04,50.607,51.3,50.55,51.213,1079429,0
2013-01-07,50.58,51.099,50.379,50.868,1122253,0
2013-01-08,51.159,51.24,50.175,50.52,1902394,0
2013-01-09,48.012,49.599,47.928,48.507,14806338,0
2013-01-10,50.004,50.55,49.428,50.493,25517265,0
2013-01-11,50.379,50.433,49.482,49.833,13038081,0
2013-01-14,49.944,50.061,48.708,48.936,5066008,0
2013-01-15,49.107,49.914,48.909,49.428,4178057,0
2013-01-16,48.819,49.197,48.417,48.765,3386569,0
2013-01-17,49.599,49.743,49.197,49.713,2923484,0
2013-01-18,50.232,50.724,49.944,50.667,2709010,0
2013-01-22,51.705,51.846,51.213,51.732,3018556,0
2013-01-23,51.645,51.846,50.955,51.531,3717957,0
2013-01-24,51.3,51.645,49.773,50.292,2936720,0
2013-01-25,51.069,51.33,50.637,51.159,2901929,0
2013-01-28,51.009,51.069,50.205,50.319,2657568,0
2013-01-29,50.955,51.558,50.667,50.928,3869376,0
2013-01-30,50.781,50.781,49.656,49.803,3089388,0
2013-01-31,49.599,49.944,49.107,49.455,3457442,0
2013-02-01,50.349,50.607,49.884,50.349,2605253,0
2013-02-04,48.765,49.053,48.012,48.072,3157485,0
2013-02-05,48.273,49.107,48.159,48.678,4034771,0
2013-02-06,49.107,49.572,48.387,48.819,2684600,0
2013-02-07,48.588,48.708,46.836,47.322,3215755,0
2013-02-08,47.382,47.61,47.007,47.265,1020565,0
2013-02-11,46.917,47.322,46.776,47.061,1174828,0
2013-02-12,47.034,47.784,46.806,47.61,2053210,0
2013-02-13,48.132,48.387,47.67,47.901,1772583,0
2013-02-14,46.575,47.7,46.515,47.493,3648791,0
2013-02-15,47.412,47.553,46.344,46.605,2757078,0
2013-02-19,47.67,48.243,47.382,47.523,2776636,0
2013-02-20,47.034,47.121,45.075,45.189,4255117,0
2013-02-21,44.034,44.265,43.377,43.659,3000248,0
2013-02-22,44.184,44.325,43.401,43.98,3013190,0
2013-02-25,45.333,45.36,42.855,42.855,5967585,0
2013-02-26,43.029,43.287,42.222,42.999,2870673,0
2013-02-27,42.912,43.98,42.828,43.836,2517623,0
2013-02-28,42.999,43.836,42.885,43.17,2147846,0
2013-03-01,41.934,42.222,41.646,41.847,3950956,0
2013-03-04,40.692,41.067,40.35,40.926,3606104,0
2013-03-05,41.964,42.048,41.358,41.442,2835204,0
2013-03-06,41.874,42.078,41.499,42.048,2796613,0
2013-03-07,41.964,42.222,41.733,41.904,1520034,0
2013-03-08,42.192,42.768,41.964,42.423,1586008,0
2013-03-11,43.113,43.113,42.567,42.912,1591983,0
2013-03-12,43.578,43.809,42.798,43.029,2413750,0
2013-03-13,42.567,42.567,41.616,41.964,2905141,0
2013-03-14,42.714,43.26,42.537,43.26,2457677,0
2013-03-15,43.113,43.431,42.594,42.684,1916049,0
2013-03-18,41.127,41.529,40.953,41.187,3162631,0
2013-03-19,40.263,40.722,39.366,39.888,4629689,0
2013-03-20,40.173,40.29,39.627,40.089,1346351,0
2013-03-21,39.312,39.972,39.255,39.513,1962963,0
2013-03-22,39.396,39.513,38.847,39.054,1505048,0
2013-03-25,39.396,39.396,38.04,38.532,2520944,0
2013-03-26,38.532,38.676,38.07,38.532,1501522,0
2013-03-27,37.35,37.959,37.176,37.839,3193820,0
2013-03-28,37.464,37.668,37.119,37.551,2724644,0
2013-04-01,37.551,37.581,36.774,36.834,1399724,0
2013-04-02,35.769,35.85,35.217,35.334,3465413,0
2013-04-03,35.508,35.94,35.334,35.679,2173024,0
2013-04-04,35.82,36.168,35.163,35.508,3347325,0
2013-04-05,34.323,35.016,34.209,34.959,3144555,0
2013-04-08,34.731,35.304,34.584,35.247,1689188,0
2013-04-09,35.997,37.035,35.679,36.714,4960595,0
2013-04-10,36.603,36.774,35.967,36.111,2550840,0
2013-04-11,35.508,35.967,35.418,35.619,2134570,0
2013-04-12,35.592,35.796,35.163,35.649,1353554,0
2013-04-15,34.467,34.497,33.402,33.69,4188867,0
2013-04-16,34.701,34.731,34.008,34.413,3625965,0
2013-04-17,33.201,33.318,32.511,32.742,3289459,0
2013-04-18,32.796,33.345,32.133,32.769,2959677,0
2013-04-19,33.546,33.66,32.853,33.66,3492218,0
2013-04-22,33.375,33.489,32.796,33.375,2288660,0
2013-04-23,33.918,34.353,33.606,33.978,3139009,0
2013-04-24,34.584,35.649,34.554,35.364,2817231,0
2013-04-25,35.565,36.168,35.448,35.649,3098236,0
2013-04-26,35.073,35.304,34.701,35.19,1978103,0
2013-04-29,35.91,36.228,35.769,35.94,1286842,0
2013-04-30,35.217,36.111,34.815,35.997,1858768,0
2013-05-01,35.88,35.88,35.217,35.418,1575183,0
2013-05-02,35.418,35.739,35.133,35.592,1222904,0
2013-05-03,36.603,36.945,36.285,36.516,1847942,0
2013-05-06,36.687,37.005,36.459,36.864,1410874,0
2013-05-07,37.005,37.092,36.486,36.915,951903,0
2013-05-08,36.315,37.35,35.85,36.744,4231518,0
2013-05-09,37.293,37.698,36.744,36.774,2707888,0
2013-05-10,39.141,39.228,37.854,38.352,4390126,0
2013-05-13,38.208,38.292,37.68,37.707,2352701,0
2013-05-14,37.038,37.446,36.918,37.242,2355077,0
2013-05-15,36.774,36.864,36.423,36.834,2384571,0
2013-05-16,36.393,37.068,36.249,36.423,2891966,0
2013-05-17,37.68,37.797,37.212,37.68,2066480,0
2013-05-20,37.68,38.469,37.533,38.382,2210263,0
2013-05-21,38.613,38.994,38.322,38.613,1555490,0
2013-05-22,38.817,39.402,37.593,38.178,2452254,0
2013-05-23,37.329,37.827,37.125,37.737,2837257,0
2013-05-24,37.272,37.737,37.182,37.473,1794605,0
2013-05-28,38.262,38.262,37.593,37.65,1297994,0
2013-05-29,38.001,38.208,37.563,37.737,3101755,0
2013-05-30,38.352,38.526,38.118,38.148,1635639,0
2013-05-31,38.148,38.208,36.834,36.978,2494272,0
2013-06-03,37.563,37.914,37.299,37.827,2131215,0
2013-06-04,37.707,37.827,37.068,37.419,1904606,0
2013-06-05,37.329,37.359,36.423,36.483,1369407,0
2013-06-06,36.57,36.804,36.075,36.54,1978280,0
2013-06-07,36.453,36.744,36.102,36.687,1352165,0
2013-06-10,36.363,36.6,36.015,36.363,1515897,0
2013-06-11,35.226,35.577,35.109,35.313,2182073,0
2013-06-12,35.226,35.373,34.464,34.671,2402278,0
2013-06-13,35.4,36.045,35.226,35.868,2125104,0
2013-06-14,36.159,36.393,35.4,35.604,1487229,0
2013-06-17,35.781,35.898,35.109,35.43,1070438,0
2013-06-18,35.43,35.868,35.373,35.724,1169288,0
2013-06-19,35.313,35.49,34.758,34.818,2822451,0
2013-06-20,33.999,34.35,33.531,33.855,3136317,0
2013-06-21,33.855,33.969,33.21,33.678,3539078,0
2013-06-24,32.715,32.976,31.635,32.625,4599174,0
2013-06-25,33.036,33.504,32.715,33.327,1987595,0
2013-06-26,32.949,33.096,32.625,33.006,1967634,0
2013-06-27,33.123,33.591,33.096,33.15,2002215,0
2013-06-28,32.655,32.889,32.541,32.715,1889642,0
2013-07-01,33.18,33.357,33.006,33.066,1815959,0
2013-07-02,33.096,33.327,32.451,32.745,2161108,0
2013-07-03,31.956,32.421,31.836,32.304,1426698,0
2013-07-05,32.859,32.919,32.334,32.685,1410503,0
2013-07-08,33.066,33.3,32.949,33.066,1162699,0
2013-07-09,34.059,34.146,33.648,33.885,2069558,0
2013-07-10,33.999,34.41,33.825,34.086,1533743,0
2013-07-11,35.928,36.132,35.664,35.985,3021403,0
2013-07-12,35.724,35.754,34.965,35.373,2255680,0
2013-07-15,35.256,35.373,35.109,35.283,867362,0
2013-07-16,35.958,36.015,35.694,35.898,1355928,0
2013-07-17,36.453,36.54,35.985,36.249,1182018,0
2013-07-18,36.6,37.182,36.57,37.038,1375023,0
2013-07-19,37.038,37.359,36.918,37.155,1601309,0
2013-07-22,37.242,37.389,37.068,37.155,1070497,0
2013-07-23,38.028,38.409,37.737,38.088,2089945,0
2013-07-24,38.439,38.499,37.242,37.65,3019454,0
2013-07-25,37.593,37.974,37.419,37.944,1310948,0
2013-07-26,38.088,38.556,37.884,38.469,2178443,0
2013-07-29,38.787,38.817,38.352,38.352,1286735,0
2013-07-30,38.847,38.847,37.974,38.208,2003626,0
2013-07-31,38.058,38.586,37.884,37.884,1601791,0
2013-08-01,36.864,36.948,36.393,36.6,4517489,0
2013-08-02,36.513,36.894,36.309,36.513,2636075,0
2013-08-05,36.483,37.068,36.336,36.834,1934595,0
2013-08-06,36.189,36.249,35.52,35.52,2162712,0
2013-08-07,35.838,36.249,35.577,35.898,1573757,0
2013-08-08,37.242,38.088,37.182,37.767,2558184,0
2013-08-09,38.847,40.425,38.787,40.047,4034342,0
2013-08-12,39.9,40.482,39.843,40.077,1903915,0
2013-08-13,40.368,40.512,40.047,40.425,1804771,0
2013-08-14,41.01,41.478,40.893,41.241,2678362,0
2013-08-15,40.017,40.716,39.141,40.602,2565443,0
2013-08-16,41.037,41.037,40.368,40.746,2960738,0
2013-08-19,39.843,39.9,39.402,39.522,1751001,0
2013-08-20,38.526,38.964,38.439,38.763,1780383,0
2013-08-21,38.409,38.787,38.148,38.382,1364297,0
2013-08-22,39.258,39.696,39.024,39.462,1297893,0
2013-08-23,39.987,40.251,39.492,39.783,1600411,0
2013-08-26,39.522,39.723,39.168,39.198,932908,0
2013-08-27,38.469,38.817,38.001,38.001,2053945,0
2013-08-28,37.944,38.703,37.884,38.469,1809838,0
2013-08-29,37.884,38.262,37.767,37.974,1590342,0
2013-08-30,37.533,37.737,37.155,37.272,1391112,0
2013-09-03,39.111,39.198,38.613,38.763,1398251,0
2013-09-04,38.787,39.432,38.703,39.372,1031329,0
2013-09-05,39.318,39.957,39.258,39.636,1097318,0
2013-09-06,39.957,40.221,39.522,39.927,1131176,0
2013-09-09,40.221,40.572,40.134,40.425,1518762,0
2013-09-10,41.271,41.331,40.98,41.187,1779882,0
2013-09-11,41.535,41.826,41.301,41.652,1597576,0
2013-09-12,40.632,40.95,40.512,40.659,997047,0
2013-09-13,40.425,40.776,40.308,40.632,1294266,0
2013-09-16,41.652,41.652,40.893,40.923,1656088,0
2013-09-17,41.331,41.652,41.157,41.157,1934185,0
2013-09-18,41.535,42.675,41.097,42.615,3689488,0
2013-09-19,43.377,43.434,42.381,42.501,3592376,0
2013-09-20,41.769,41.826,40.836,40.95,2879085,0
2013-09-23,40.686,40.98,40.572,40.632,1468364,0
2013-09-24,41.271,41.505,40.98,41.037,1200211,0
2013-09-25,41.01,41.418,40.98,41.067,1029364,0
2013-09-26,41.214,41.418,40.806,41.037,761106,0
2013-09-27,40.221,40.425,39.957,40.368,1510048,0
2013-09-30,39.372,40.221,39.342,39.927,1404905,0
2013-10-01,40.017,40.806,39.927,40.542,1082836,0
2013-10-02,40.923,41.682,40.482,41.682,1942086,0
2013-10-03,41.478,41.652,40.923,41.037,1173111,0
2013-10-04,41.037,41.448,40.95,41.418,1076233,0
2013-10-07,41.01,41.886,40.98,41.592,899130,0
2013-10-08,41.769,41.856,41.037,41.127,1333107,0
2013-10-09,41.418,41.448,40.836,41.187,1464856,0
2013-10-10,42.297,43.14,42.237,42.936,2490155,0
2013-10-11,42.996,43.611,42.996,43.551,1535865,0
2013-10-14,44.574,45.039,44.4,44.865,2169989,0
2013-10-15,45.858,46.443,45.771,46.239,3441731,0
2013-10-16,46.296,46.59,46.092,46.326,1802382,0
2013-10-17,45.945,46.734,45.888,46.734,1665573,0
2013-10-18,46.56,46.794,46.473,46.56,1172011,0
2013-10-21,48.048,48.195,46.704,47.145,2552513,0
2013-10-22,46.734,47.172,46.56,46.968,1956463,0
2013-10-23,46.443,46.851,46.065,46.53,1497719,0
2013-10-24,47.085,47.409,46.968,47.145,1849871,0
2013-10-25,47.115,47.319,46.794,47.229,1043793,0
2013-10-28,46.092,46.119,45.273,45.654,1729664,0
2013-10-29,45.975,46.209,45.39,46.209,2226405,0
2013-10-30,46.269,46.53,45.858,46.149,1818974,0
2013-10-31,46.119,46.473,45.828,46.035,1680196,0
2013-11-01,45.858,46.353,45.564,46.209,1625702,0
2013-11-04,46.908,47.583,46.881,47.553,2518941,0
2013-11-05,47.055,47.64,46.647,47.319,1914405,0
2013-11-06,47.289,47.583,47.028,47.259,1212782,0
2013-11-07,49.452,50.037,48.225,48.459,3420415,0
2013-11-08,49.569,50.532,49.362,50.358,2520189,0
2013-11-11,50.268,50.532,50.064,50.124,1366557,0
2013-11-12,49.539,49.596,48.78,49.278,1732978,0
2013-11-13,47.553,48.543,47.493,48.516,2206162,0
2013-11-14,48.693,49.332,48.489,49.101,1601160,0
2013-11-15,49.278,49.479,48.954,49.392,1500171,0
2013-11-18,49.656,49.683,48.693,48.78,1484433,0
2013-11-19,49.071,49.479,48.78,49.071,1551470,0
2013-11-20,49.86,49.917,48.924,49.128,1646510,0
2013-11-21,49.392,49.392,49.014,49.278,1046292,0
2013-11-22,49.656,49.743,49.248,49.479,1329507,0
2013-11-25,49.044,49.188,48.723,48.897,950434,0
2013-11-26,48.693,48.924,48.429,48.723,1085576,0
2013-11-27,49.479,49.833,49.362,49.539,1025670,0
2013-11-29,50.592,50.853,49.947,50.151,1371637,0
2013-12-02,51.087,51.087,50.388,50.502,1802265,0
2013-12-03,49.683,49.803,49.014,49.332,1341747,0
2013-12-04,49.128,49.917,49.071,49.86,1202015,0
2013-12-05,49.803,49.833,49.014,49.101,1451046,0
2013-12-06,49.656,49.773,49.044,49.218,1432329,0
2013-12-09,49.392,49.833,49.362,49.683,859734,0
2013-12-10,49.713,49.86,49.248,49.479,798105,0
2013-12-11,49.683,49.803,48.342,48.369,1701047,0
2013-12-12,48.489,48.516,47.64,47.757,1701131,0
2013-12-13,48.048,48.459,47.904,48.108,1843684,0
2013-12-16,47.523,47.7,46.968,47.319,2225719,0
2013-12-17,47.319,47.67,47.085,47.409,1222043,0
2013-12-18,47.814,48.663,47.409,48.312,1524266,0
2013-12-19,48.195,49.071,48.018,49.014,2628619,0
2013-12-20,49.479,49.626,49.188,49.188,1313666,0
2013-12-23,49.626,49.977,49.422,49.743,975030,0
2013-12-24,49.743,50.736,49.743,50.592,545139,0
2013-12-26,50.676,50.943,50.502,50.619,1100508,0
2013-12-27,51.321,51.933,51.204,51.846,1304472,0
2013-12-30,51.846,52.197,51.582,51.756,1412212,0
2013-12-31,51.729,52.341,51.642,52.107,1284109,0
2014-01-02,51.438,51.525,50.649,51.351,1871514,0
2014-01-03,51.468,51.495,50.997,51.027,908642,0
2014-01-06,50.793,50.883,50.388,50.472,914707,0
2014-01-07,50.823,50.883,50.268,50.388,1523204,0
2014-01-08,50.736,50.97,50.358,50.388,2657513,0
2014-01-09,50.007,50.007,48.897,49.014,2513781,0
2014-01-10,49.332,49.452,48.984,49.305,1011350,0
2014-01-13,50.268,50.619,49.569,49.626,1971780,0
2014-01-14,50.094,50.268,49.833,50.124,1276982,0
2014-01-15,50.388,50.619,50.328,50.502,852498,0
2014-01-16,51.582,51.816,51.147,51.408,1694353,0
2014-01-17,52.023,52.107,50.736,50.736,1830549,0
2014-01-21,50.592,50.619,49.218,49.509,2721952,0
2014-01-22,50.064,50.238,49.803,50.064,2713329,0
2014-01-23,50.238,50.298,49.362,49.803,1961189,0
2014-01-24,49.362,49.362,47.493,47.553,4782218,0
2014-01-27,48.108,48.225,46.56,47.028,3893030,0
2014-01-28,49.128,49.278,48.516,49.218,3494441,0
2014-01-29,48.369,49.332,48.195,48.693,3259335,0
2014-01-30,48.693,48.954,48.078,48.78,2901805,0
2014-01-31,47.7,48.573,47.61,48.138,1961577,0
2014-02-03,48.312,48.459,46.794,47.028,2516379,0
2014-02-04,47.259,47.904,47.172,47.727,1951207,0
2014-02-05,48.312,48.543,47.964,48.282,2121424,0
2014-02-06,48.78,49.917,48.693,49.803,2795411,0
2014-02-07,51.027,51.027,48.837,50.442,6560625,0
2014-02-10,48.633,48.723,47.64,47.844,3410083,0
2014-02-11,47.874,48.693,47.844,48.573,2254450,0
2014-02-12,48.312,48.837,48.165,48.312,1505395,0
2014-02-13,48.195,48.924,48.018,48.924,1174023,0
2014-02-14,48.807,49.071,48.663,48.924,1012406,0
2014-02-18,48.489,48.516,48.048,48.138,1280958,0
2014-02-19,48.108,48.75,47.934,48.078,1874860,0
2014-02-20,47.844,48.195,47.61,48.048,1421591,0
2014-02-21,48.282,48.543,47.874,47.964,1616831,0
2014-02-24,47.463,47.757,47.229,47.229,895368,0
2014-02-25,46.764,46.824,45.915,45.975,2737246,0
2014-02-26,45.801,45.858,45.246,45.594,3337776,0
2014-02-27,45.771,46.209,45.624,46.005,1415794,0
2014-02-28,45.888,46.179,45.537,45.741,1959876,0
2014-03-03,44.106,44.457,44.019,44.37,2287819,0
2014-03-04,45.45,45.51,44.982,45.333,1700353,0
2014-03-05,45.009,45.273,44.895,44.982,1495102,0
2014-03-06,45.537,45.915,45.51,45.741,1302529,0
2014-03-07,45.216,45.273,44.544,44.895,1605433,0
2014-03-10,44.457,44.514,43.464,44.22,2924652,0
2014-03-11,44.34,45.186,44.31,44.457,1492207,0
2014-03-12,44.076,44.805,44.046,44.514,1377069,0
2014-03-13,44.661,44.748,43.26,43.377,1789646,0
2014-03-14,43.641,43.989,43.14,43.434,1340810,0
2014-03-17,44.166,44.514,43.842,44.106,1077620,0
2014-03-18,43.464,44.778,43.464,44.691,2307622,0
2014-03-19,44.835,45.273,44.427,44.631,1809998,0
2014-03-20,44.457,45.216,44.4,45.009,1737691,0
2014-03-21,45.537,46.065,45.51,45.714,1690518,0
2014-03-24,45.858,45.975,44.955,45.684,1542268,0
2014-03-25,45.42,46.239,45.333,45.915,2861430,0
2014-03-26,46.413,46.56,45.771,45.858,2583134,0
2014-03-27,45.624,46.239,45.537,46.005,1546022,0
2014-03-28,46.56,46.764,46.005,46.209,972464,0
2014-03-31,47.202,47.553,46.908,47.172,1501461,0
2014-04-01,47.814,47.844,47.259,47.67,971161,0
2014-04-02,46.59,46.968,46.209,46.824,2034712,0
2014-04-03,46.851,47.055,46.296,46.824,2205724,0
2014-04-04,47.463,47.988,47.028,47.202,2220638,0
2014-04-07,47.349,47.64,46.824,47.145,1613185,0
2014-04-08,47.523,48.603,47.493,48.225,2022789,0
2014-04-09,48.663,49.071,48.225,48.75,1362921,0
2014-04-10,48.693,48.837,47.874,48.018,2008598,0
2014-04-11,47.964,48.252,47.61,48.048,2052255,0
2014-04-14,47.934,48.603,47.904,48.252,1770913,0
2014-04-15,47.289,47.493,46.179,47.085,1782215,0
2014-04-16,47.229,47.61,47.028,47.349,1005912,0
2014-04-17,47.349,47.787,47.259,47.553,1219621,0
2014-04-21,47.7,47.7,46.764,47.145,693899,0
2014-04-22,47.814,47.934,47.463,47.523,1206801,0
2014-04-23,47.844,48.369,47.61,48.078,1443559,0
2014-04-24,47.988,48.429,47.553,48.138,1199081,0
2014-04-25,47.523,47.61,46.998,47.172,1490703,0
2014-04-28,47.085,47.229,46.353,46.674,2242757,0
2014-04-29,47.028,47.289,46.851,47.055,1295855,0
2014-04-30,47.259,47.553,47.055,47.463,1256448,0
2014-05-01,47.349,47.757,47.259,47.379,579024,0
2014-05-02,47.319,47.7,47.259,47.433,1565204,0
2014-05-05,46.881,47.202,46.734,46.908,1149516,0
2014-05-06,47.085,47.727,46.908,47.172,980656,0
2014-05-07,47.289,47.463,46.968,47.145,1484280,0
2014-05-08,47.904,48.489,47.553,47.757,2548857,0
2014-05-09,46.851,46.968,45.654,45.945,2394980,0
2014-05-12,46.803,47.097,46.626,47.01,1802320,0
2014-05-13,47.688,47.805,47.421,47.481,1255796,0
2014-05-14,47.778,48.573,47.748,48.102,1435002,0
2014-05-15,47.865,47.925,47.157,47.451,1470292,0
2014-05-16,46.98,47.157,46.803,47.097,1319520,0
2014-05-19,46.95,46.95,46.272,46.626,4366008,0
2014-05-20,46.476,46.536,45.591,45.828,2367278,0
2014-05-21,45.444,45.681,45.354,45.651,1086476,0
2014-05-22,45.354,45.474,44.766,44.943,2405086,0
2014-05-23,45.177,45.504,45.09,45.267,1080200,0
2014-05-27,46.065,46.095,45.534,45.768,1352963,0
2014-05-28,45.591,45.591,45.237,45.444,985064,0
2014-05-29,45.858,45.888,45.504,45.711,1282099,0
2014-05-30,45.06,45.12,44.589,44.736,2232290,0
2014-06-02,44.706,44.913,44.559,44.736,1664523,0
2014-06-03,44.616,44.646,44.382,44.529,1187055,0
2014-06-04,44.205,44.616,44.115,44.322,1586846,0
2014-06-05,44.469,45.06,44.292,44.913,1510429,0
2014-06-06,45.474,45.504,45.03,45.354,781535,0
2014-06-09,45.681,45.798,45.384,45.504,1263329,0
2014-06-10,45.414,45.444,44.913,45.09,1338148,0
2014-06-11,44.883,45.414,44.883,45.354,1864384,0
2014-06-12,44.823,44.913,44.469,44.529,1130673,0
2014-06-13,44.232,44.529,44.055,44.382,1056142,0
2014-06-16,43.938,44.085,43.731,44.085,1751351,0
2014-06-17,43.701,44.559,43.584,44.529,2017867,0
2014-06-18,44.322,45.207,44.262,45.06,1310605,0
2014-06-19,44.943,45.12,44.616,44.913,1239266,0
2014-06-20,44.409,44.706,44.322,44.409,831967,0
2014-06-23,44.706,44.97,44.589,44.706,1088015,0
2014-06-24,44.853,45,44.382,44.409,983596,0
2014-06-25,43.644,44.232,43.644,44.145,1195414,0
2014-06-26,43.998,44.115,43.614,43.998,1927932,0
2014-06-27,43.524,43.878,43.494,43.731,2371284,0
2014-06-30,43.701,44.145,43.614,44.085,1224723,0
2014-07-01,44.085,44.439,43.938,43.938,2168750,0
2014-07-02,43.968,45.09,43.968,44.97,2360183,0
2014-07-03,45.267,45.621,45.207,45.297,1569935,0
2014-07-07,44.175,44.616,44.175,44.529,2137300,0
2014-07-08,44.028,44.262,43.878,44.115,1707780,0
2014-07-09,43.701,44.055,43.614,44.028,2837498,0
2014-07-10,42.786,43.26,42.756,42.993,2493061,0
2014-07-11,42.846,43.14,42.609,43.11,1390994,0
2014-07-14,43.791,44.115,43.644,43.968,1635774,0
2014-07-15,44.055,44.262,43.614,43.998,1180345,0
2014-07-16,44.766,45,44.616,44.913,1547630,0
2014-07-17,44.382,44.793,43.968,44.115,1278065,0
2014-07-18,43.791,44.469,43.761,44.262,1535737,0
2014-07-21,43.968,44.409,43.968,44.262,1051139,0
2014-07-22,44.646,44.766,44.409,44.469,656013,0
2014-07-23,44.175,44.292,43.968,44.085,1022953,0
2014-07-24,44.736,44.793,44.382,44.559,1030035,0
2014-07-25,44.706,44.943,44.409,44.706,807031,0
2014-07-28,44.559,44.913,44.205,44.766,991239,0
2014-07-29,44.97,45.414,44.853,44.97,830373,0
2014-07-30,45.474,46.329,45.474,45.975,3268662,0
2014-07-31,45.03,45.444,44.616,44.913,2712539,0
2014-08-01,42.699,43.467,41.901,42.255,6521632,0
2014-08-04,42.699,43.053,42.462,42.816,1691638,0
2014-08-05,41.931,42.078,41.487,41.694,1903443,0
2014-08-06,41.133,41.901,41.103,41.577,1919882,0
2014-08-07,41.547,41.694,40.809,41.043,1736835,0
2014-08-08,40.926,41.25,40.719,41.193,1337934,0
2014-08-11,41.163,41.427,40.866,40.926,1464490,0
2014-08-12,40.632,40.926,40.425,40.809,1160342,0
2014-08-13,40.986,41.103,40.779,41.016,966004,0
2014-08-14,41.016,41.103,40.839,40.896,1012322,0
2014-08-15,41.133,41.25,40.335,40.632,1355932,0
2014-08-18,41.34,41.781,41.133,41.577,1116834,0
2014-08-19,42.108,42.165,41.841,41.901,832127,0
2014-08-20,41.487,41.931,41.457,41.664,1052626,0
2014-08-21,41.724,41.781,41.547,41.634,856801,0
2014-08-22,41.457,41.487,41.043,41.25,1092587,0
2014-08-25,41.427,41.604,41.34,41.4,419157,0
2014-08-26,43.083,43.671,43.083,43.377,2313215,0
2014-08-27,43.614,43.701,43.377,43.467,977700,0
2014-08-28,42.699,42.756,42.315,42.432,1213048,0
2014-08-29,42.963,43.14,42.579,42.993,1090390,0
2014-09-02,42.579,42.699,42.138,42.255,1323314,0
2014-09-03,43.437,43.644,43.17,43.317,1348837,0
2014-09-04,43.023,43.317,42.639,42.816,1302012,0
2014-09-05,42.933,43.023,42.609,42.933,838093,0
2014-09-08,43.761,43.791,42.963,43.2,1643524,0
2014-09-09,43.701,43.701,43.053,43.317,1565386,0
2014-09-10,42.876,43.083,42.726,43.083,1345519,0
2014-09-11,42.492,42.993,42.432,42.726,1980133,0
2014-09-12,42.372,42.462,41.961,42.195,1800173,0
2014-09-15,42.138,42.225,41.961,42.225,1456309,0
2014-09-16,42.018,43.11,41.901,42.816,1680017,0
2014-09-17,43.791,44.439,43.644,43.731,3169873,0
2014-09-18,44.352,44.853,44.262,44.382,3494589,0
2014-09-19,43.938,44.232,43.584,43.761,1906403,0
2014-09-22,43.377,43.407,42.342,42.669,2428292,0
2014-09-23,42.726,43.14,42.342,42.402,2331683,0
2014-09-24,42.462,42.549,41.931,42.018,3126310,0
2014-09-25,41.811,41.811,41.073,41.37,2974250,0
2014-09-26,41.34,41.427,41.043,41.25,1728553,0
2014-09-29,40.719,40.896,40.425,40.632,1561294,0
2014-09-30,40.395,40.779,40.158,40.425,2290600,0
2014-10-01,39.864,39.951,38.622,38.799,3998184,0
2014-10-02,39.006,39.066,37.59,38.535,4953658,0
2014-10-03,38.091,38.091,37.413,37.47,2382846,0
2014-10-06,38.268,38.772,37.797,38.181,2866958,0
2014-10-07,38.181,38.388,37.767,37.797,2878091,0
2014-10-08,37.767,38.061,36.762,38.004,5769764,0
2014-10-09,37.737,37.767,36.291,36.585,2388258,0
2014-10-10,36.261,36.585,35.433,35.493,3395481,0
2014-10-13,37.029,37.53,36.321,36.438,4635364,0
2014-10-14,37.293,38.121,36.969,37.086,3569585,0
2014-10-15,35.817,36.585,35.256,36.498,2753429,0
2014-10-16,35.139,36.732,35.079,36.348,2485439,0
2014-10-17,36.909,37.266,36.525,36.615,2439470,0
2014-10-20,36.144,36.762,35.994,36.762,1538780,0
2014-10-21,37.854,38.565,37.854,38.388,2730686,0
2014-10-22,37.647,37.827,37.116,37.266,1653783,0
2014-10-23,37.59,38.238,37.47,37.827,1632368,0
2014-10-24,38.211,38.358,37.854,38.211,1046279,0
2014-10-27,36.969,37.5,36.585,37.176,1910373,0
2014-10-28,38.091,38.772,38.031,38.682,1608773,0
2014-10-29,39.303,39.303,37.974,38.268,1701305,0
2014-10-30,37.353,38.151,37.086,37.974,1679214,0
2014-10-31,38.415,39.066,38.181,38.859,1145837,0
2014-11-03,38.445,38.652,37.854,37.944,1921031,0
2014-11-04,36.969,37.029,36.084,36.525,3322134,0
2014-11-05,36.291,36.675,35.817,36.525,3488535,0
2014-11-06,36.675,36.822,36.144,36.555,2247527,0
2014-11-07,36.762,37.413,36.525,37.176,2081904,0
2014-11-10,36.498,36.762,36.114,36.171,1988701,0
2014-11-11,35.553,36.054,35.433,35.964,1446105,0
2014-11-12,35.316,35.7,35.256,35.523,2429601,0
2014-11-13,35.523,36.054,35.256,35.58,1943048,0
2014-11-14,35.523,36.408,35.493,36.171,1522055,0
2014-11-17,36.468,36.498,35.847,36.321,2248951,0
2014-11-18,36.969,37.029,36.321,36.762,2856067,0
2014-11-19,36.645,36.645,36.054,36.201,1522285,0
2014-11-20,35.169,35.67,35.109,35.64,2245527,0
2014-11-21,36.822,37.176,36.645,36.882,2053686,0
2014-11-24,37.443,37.443,36.909,37.176,1151743,0
2014-11-25,36.852,37.146,36.732,36.999,1063355,0
2014-11-26,37.146,37.383,36.705,36.882,1404224,0
2014-11-28,36.762,36.762,36.054,36.171,944478,0
2014-12-01,36.054,36.171,35.61,35.877,1597706,0
2014-12-02,36.171,36.261,35.73,35.787,1459303,0
2014-12-03,35.937,36.468,35.847,36.171,1479910,0
2014-12-04,35.964,36.114,35.523,35.817,1486954,0
2014-12-05,35.877,36.348,35.58,35.877,1247143,0
2014-12-08,35.61,35.61,34.872,34.992,1569500,0
2014-12-09,34.578,35.403,34.458,34.902,1956822,0
2014-12-10,34.431,34.431,33.456,33.75,1578055,0
2014-12-11,33.279,33.633,32.982,33.072,1504892,0
2014-12-12,33.072,33.102,32.037,32.127,2790110,0
2014-12-15,32.451,32.598,31.152,31.212,2506531,0
2014-12-16,31.536,32.421,31.269,31.566,3754008,0
2014-12-17,31.773,32.598,31.626,32.364,2472164,0
2014-12-18,33.012,33.336,32.835,33.336,1558677,0
2014-12-19,32.925,33.81,32.925,33.693,1626304,0
2014-12-22,33.219,33.426,32.481,32.628,1979444,0
2014-12-23,32.895,33.366,32.805,32.982,1169354,0
2014-12-24,32.925,33.042,32.541,32.718,566530,0
2014-12-26,32.748,33.486,32.688,33.072,690111,0
2014-12-29,32.865,33.159,32.805,32.982,976547,0
2014-12-30,32.952,33.132,32.718,32.835,937900,0
2014-12-31,32.658,33.012,32.421,32.571,1387363,0
2015-01-02,32.334,32.571,31.86,32.01,1928788,0
2015-01-05,31.092,31.182,30.474,30.531,2353660,0
2015-01-06,30.945,31.182,30.06,30.354,4095966,0
2015-01-07,30.414,30.591,30.03,30.324,2175041,0
2015-01-08,30.945,31.359,30.651,31.065,2732339,0
2015-01-09,30.708,30.828,30.267,30.561,1503918,0
2015-01-12,29.97,30.03,29.409,29.706,2311451,0
2015-01-13,29.586,29.763,28.761,29.085,1877519,0
2015-01-14,27.993,28.052,27.196,27.904,3998289,0
2015-01-15,28.229,28.288,27.668,27.934,2792200,0
2015-01-16,28.229,28.848,28.052,28.791,2026865,0
2015-01-20,29.202,29.646,28.908,29.586,3155120,0
2015-01-21,29.292,29.913,29.232,29.883,1773214,0
2015-01-22,30.06,30.12,29.322,29.793,1625826,0
2015-01-23,27.934,27.963,27.373,27.402,2984508,0
2015-01-26,27.698,29.085,27.609,28.524,2455302,0
2015-01-27,28.081,28.524,27.875,28.347,2442042,0
2015-01-28,28.731,28.731,27.698,27.786,2606389,0
2015-01-29,28.14,28.199,27.638,28.022,1919429,0
2015-01-30,27.845,28.731,27.757,28.465,2358858,0
2015-02-02,28.584,28.848,28.318,28.761,1714448,0
2015-02-03,29.853,30.738,29.823,30.504,2667653,0
2015-02-04,29.262,29.529,28.998,29.085,3150540,0
2015-02-05,29.499,30.12,29.382,29.943,1866825,0
2015-02-06,29.559,29.823,29.232,29.292,1979390,0
2015-02-09,29.439,30.384,29.409,30.12,2183079,0
2015-02-10,29.913,29.913,29.499,29.763,1079643,0
2015-02-11,29.676,29.706,29.055,29.469,2477038,0
2015-02-12,30.474,31.242,30.444,30.888,2655597,0
2015-02-13,31.683,33.396,31.683,33.072,3787710,0
2015-02-17,32.748,33.042,32.157,32.835,3457128,0
2015-02-18,32.925,33.516,32.805,33.189,2338527,0
2015-02-19,32.451,32.775,31.98,32.571,1975244,0
2015-02-20,32.274,32.925,32.244,32.748,1794713,0
2015-02-23,32.157,32.244,31.86,32.067,1184459,0
2015-02-24,32.391,32.805,32.304,32.688,1579833,0
2015-02-25,32.304,32.628,32.127,32.481,2169184,0
2015-02-26,32.658,32.748,32.274,32.304,1739289,0
2015-02-27,32.391,32.598,32.244,32.304,855093,0
2015-03-02,32.214,32.214,31.596,31.92,1502055,0
2015-03-03,31.89,32.304,31.653,31.83,1740742,0
2015-03-04,31.419,31.653,31.092,31.476,3392857,0
2015-03-05,31.653,31.83,31.269,31.743,1707282,0
2015-03-06,32.01,32.244,31.476,31.536,2144220,0
2015-03-09,31.95,32.304,31.536,32.127,1486612,0
2015-03-10,31.182,31.419,30.828,31.005,1575849,0
2015-03-11,30.531,30.915,30.354,30.798,1266721,0
2015-03-12,31.005,31.065,30.237,30.237,4915566,0
2015-03-13,30.354,30.354,29.676,30,1554039,0
2015-03-16,30.384,30.414,30.03,30.177,1066878,0
2015-03-17,30.06,30.06,29.676,29.943,1837971,0
2015-03-18,29.145,30.591,29.055,30.444,2345553,0
2015-03-19,29.676,29.706,28.968,28.998,3118306,0
2015-03-20,30,30.03,29.676,29.763,3577663,0
2015-03-23,29.793,30.177,29.469,30.09,3606822,0
2015-03-24,30.09,30.12,29.823,30.03,2019492,0
2015-03-25,30.384,30.828,30.297,30.354,2886595,0
2015-03-26,30.06,30.324,29.469,29.529,2207279,0
2015-03-27,28.641,28.701,28.17,28.495,3081460,0
2015-03-30,28.465,28.791,28.288,28.614,2619562,0
2015-03-31,28.199,28.259,27.757,27.816,1954729,0
2015-04-01,27.638,27.786,27.343,27.727,2100601,0
2015-04-02,27.727,28.111,27.638,27.993,1272004,0
2015-04-06,28.111,28.731,28.052,28.495,1389586,0
2015-04-07,28.878,29.202,28.791,28.938,1734838,0
2015-04-08,29.025,29.115,28.495,28.641,1916811,0
2015-04-09,28.17,28.436,27.993,28.288,2624097,0
2015-04-10,28.288,28.524,28.199,28.318,1615641,0
2015-04-13,28.052,28.14,27.668,27.727,1593899,0
2015-04-14,28.584,29.382,28.524,29.322,3964615,0
2015-04-15,29.793,30.207,29.499,30.09,3417104,0
2015-04-16,29.676,29.853,29.115,29.292,2829894,0
2015-04-17,28.111,28.554,28.022,28.318,3836805,0
2015-04-20,28.318,28.641,28.288,28.436,1411009,0
2015-04-21,28.052,28.229,27.757,27.786,3133763,0
2015-04-22,28.318,28.554,28.17,28.436,2128729,0
2015-04-23,28.584,29.913,28.495,29.763,4236965,0
2015-04-24,30.621,31.065,30.474,30.975,3874138,0
2015-04-27,31.626,31.98,31.536,31.626,2762138,0
2015-04-28,32.451,32.628,32.244,32.511,3283552,0
2015-04-29,31.713,31.83,31.359,31.506,2945285,0
2015-04-30,31.389,31.743,31.269,31.566,3270770,0
2015-05-01,31.773,32.334,31.506,31.803,1551059,0
2015-05-04,32.187,32.274,31.743,31.92,1804240,0
2015-05-05,32.214,32.421,31.86,31.95,2142459,0
2015-05-06,32.334,32.391,31.653,31.92,2786802,0
2015-05-07,31.08,31.14,30.66,30.78,2102891,0
2015-05-08,31.68,31.74,31.17,31.59,1672433,0
2015-05-11,31.59,31.95,31.59,31.71,1351167,0
2015-05-12,32.22,33.27,32.1,33.06,2494229,0
2015-05-13,33.03,33.3,32.85,32.85,1572771,0
2015-05-14,35.37,35.67,34.5,34.77,5862900,0
2015-05-15,35.55,35.85,35.37,35.67,3454210,0
2015-05-18,34.41,34.68,34.29,34.44,1883863,0
2015-05-19,33.63,33.93,33.51,33.54,1485423,0
2015-05-20,33.78,34.14,33.54,33.87,1330807,0
2015-05-21,33.66,33.93,33.51,33.57,1192600,0
2015-05-22,33.24,33.66,32.97,33.42,2088100,0
2015-05-26,33.57,33.57,32.82,33.03,2020354,0
2015-05-27,32.7,33.57,32.55,33.42,1897467,0
2015-05-28,32.85,32.91,32.34,32.85,1180232,0
2015-05-29,32.16,32.34,31.86,32.16,1762400,0
2015-06-01,31.95,32.04,31.41,31.74,2093335,0
2015-06-02,32.76,33.75,32.67,33.6,2565139,0
2015-06-03,34.14,35.01,33.9,34.2,3855067,0
2015-06-04,33.9,34.41,33.27,33.42,4125167,0
2015-06-05,32.52,33.3,32.28,32.88,3228067,0
2015-06-08,32.73,32.97,32.4,32.61,1217500,0
2015-06-09,33.48,33.6,32.91,33.03,3355206,0
2015-06-10,33.69,34.14,33.57,33.75,1975437,0
2015-06-11,33.09,33.18,32.55,32.79,1228069,0
2015-06-12,32.34,32.73,32.1,32.61,1990367,0
2015-06-15,32.01,32.37,31.98,32.1,1759267,0
2015-06-16,31.83,32.19,31.59,32.01,1740333,0
2015-06-17,32.1,32.13,31.32,31.83,1639300,0
2015-06-18,31.92,32.01,31.2,31.47,1937433,0
2015-06-19,31.41,31.59,31.2,31.23,931967,0
2015-06-22,31.74,32.01,31.5,31.59,1493733,0
2015-06-23,31.29,32.07,31.26,31.92,2611655,0
2015-06-24,31.83,32.1,31.65,31.68,1190567,0
2015-06-25,31.47,31.62,30.96,31.17,1927800,0
2015-06-26,31.5,31.53,30.99,31.17,1313367,0
2015-06-29,30.15,30.51,29.97,30,1696300,0
2015-06-30,30.06,30.12,29.01,29.16,2473186,0
2015-07-01,29.25,29.31,28.86,28.92,1833833,0
2015-07-02,29.25,29.28,28.53,28.8,2123267,0
2015-07-06,27.75,28.2,27.45,27.66,2681833,0
2015-07-07,26.46,27.24,25.8,27.06,6447833,0
2015-07-08,27.03,27.33,26.61,26.7,3638900,0
2015-07-09,27.27,27.39,26.61,26.7,2839367,0
2015-07-10,28.23,28.26,27.33,27.48,3426033,0
2015-07-13,27.66,28.38,27.45,28.14,3883200,0
2015-07-14,27.93,27.93,27.48,27.66,3358855,0
2015-07-15,27.27,27.39,26.43,26.7,4358423,0
2015-07-16,27.21,27.27,26.58,26.82,2625633,0
2015-07-17,27.06,27.06,26.43,26.61,2765533,0
2015-07-20,26.67,26.73,26.4,26.52,2030300,0
2015-07-21,26.7,27.51,26.67,27.12,3387967,0
2015-07-22,26.37,26.64,26.1,26.37,3047700,0
2015-07-23,26.55,26.67,26.19,26.46,2732933,0
2015-07-24,26.19,26.19,25.35,25.71,2252233,0
2015-07-27,25.71,26.04,25.44,25.62,2648567,0
2015-07-28,26.34,27.03,26.07,26.88,3035233,0
2015-07-29,26.19,27.3,26.16,27.24,3913676,0
2015-07-30,26.67,26.73,26.22,26.61,3205533,0
2015-07-31,27.63,27.63,26.88,27.06,2846967,0
2015-08-03,26.43,26.88,26.28,26.82,3003868,0
2015-08-04,27.36,27.54,26.85,27,1648433,0
2015-08-05,28.2,28.59,27.87,28.05,2855933,0
2015-08-06,28.14,28.92,27.93,28.77,3211146,0
2015-08-07,28.02,28.8,27.9,28.26,2638400,0
2015-08-10,28.08,29.13,27.9,29.07,2811933,0
2015-08-11,27.84,27.99,27.42,27.72,3409043,0
2015-08-12,27.24,27.51,26.94,27.48,3294733,0
2015-08-13,26.76,26.82,26.43,26.64,2752567,0
2015-08-14,26.46,26.76,26.31,26.58,2636900,0
2015-08-17,26.46,26.61,26.22,26.49,1359600,0
2015-08-18,25.98,26.25,25.83,26.13,1453433,0
2015-08-19,25.65,25.89,25.23,25.59,2168800,0
2015-08-20,25.8,25.89,25.35,25.47,2621667,0
2015-08-21,25.26,25.32,24.69,24.78,2686500,0
2015-08-24,23.04,24.03,22.68,22.98,3632508,0
2015-08-25,24.15,24.15,22.83,22.86,4188433,0
2015-08-26,23.43,23.43,22.53,23.07,3518400,0
2015-08-27,23.1,24.33,23.1,24.18,5463967,0
2015-08-28,23.85,24.69,23.85,24.15,4071800,0
2015-08-31,23.22,23.79,22.95,23.64,3100200,0
2015-09-01,22.71,23.07,22.38,22.59,2915567,0
2015-09-02,23.19,23.19,22.29,22.83,1960200,0
2015-09-03,22.77,23.43,22.65,22.74,2542300,0
2015-09-04,21.93,22.14,21.54,21.66,2553133,0
2015-09-08,22.2,22.26,21.9,22.17,1963367,0
2015-09-09,22.68,22.74,21.81,21.9,1760967,0
2015-09-10,21.69,21.84,21.48,21.66,2094286,0
2015-09-11,21.54,21.63,21.33,21.48,1776600,0
2015-09-14,21,21,20.49,20.79,2455833,0
2015-09-15,20.82,21.21,20.73,21.09,2163767,0
2015-09-16,21.06,21.48,20.94,21.3,3143067,0
2015-09-17,21.12,21.57,20.91,21.15,2521285,0
2015-09-18,20.28,20.43,19.92,19.98,2662100,0
2015-09-21,19.83,19.92,19.23,19.26,3995333,0
2015-09-22,18.33,18.6,18.03,18.21,2773233,0
2015-09-23,18.33,18.39,17.46,17.52,2751437,0
2015-09-24,17.19,17.79,17.16,17.58,3749781,0
2015-09-25,17.46,17.52,16.62,16.74,3433933,0
2015-09-28,15.87,15.9,15.48,15.57,2340192,0
2015-09-29,15.93,15.96,15.69,15.84,2054067,0
2015-09-30,15.63,15.81,15.33,15.45,5775000,0
2015-10-01,15.57,15.66,14.88,15.12,2620567,0
2015-10-02,15.42,16.41,15.3,16.35,3381900,0
2015-10-05,17.01,17.46,16.98,17.4,2928039,0
2015-10-06,17.19,17.61,17.16,17.43,3039700,0
2015-10-07,19.5,19.83,18.48,18.75,7012675,0
2015-10-08,18.84,19.2,18.63,19.14,3093733,0
2015-10-09,20.4,20.82,19.95,20.13,6574800,0
2015-10-12,20.13,20.13,19.17,19.35,2827304,0
2015-10-13,18.75,19.44,18.63,19.08,1853367,0
2015-10-14,19.53,19.74,19.26,19.53,1727467,0
2015-10-15,19.17,19.59,19.17,19.47,2524900,0
2015-10-16,19.38,19.44,18.99,19.17,1834300,0
2015-10-19,18.81,18.9,18.3,18.39,2913408,0
2015-10-20,17.73,18.12,17.73,17.79,2807289,0
2015-10-21,17.88,17.91,17.46,17.67,2438800,0
2015-10-22,17.49,18.12,17.49,17.94,3277500,0
2015-10-23,18.09,18.15,17.76,18.03,3602533,0
2015-10-26,18.12,18.15,17.37,17.4,1904700,0
2015-10-27,16.8,17.07,16.62,16.77,3525467,0
2015-10-28,16.44,17.46,16.41,17.13,3352267,0
2015-10-29,16.35,16.62,16.23,16.35,2654500,0
2015-10-30,16.53,16.95,16.44,16.83,1700967,0
2015-11-02,16.95,17.64,16.92,17.52,1664015,0
2015-11-03,17.79,18.36,17.28,17.61,5610362,0
2015-11-04,17.46,17.52,16.77,16.92,2813027,0
2015-11-05,16.5,16.59,16.08,16.38,3490700,0
2015-11-06,15.87,16.41,15.66,16.29,3853033,0
2015-11-09,16.53,16.77,16.02,16.14,2265226,0
2015-11-10,15.93,15.93,15.45,15.69,4242267,0
2015-11-11,16.26,16.26,15.57,15.84,5043233,0
2015-11-12,14.94,15.18,14.37,14.52,6092600,0
2015-11-13,14.64,14.85,14.37,14.52,3033133,0
2015-11-16,14.67,14.85,14.28,14.64,2820133,0
2015-11-17,14.73,14.76,14.25,14.55,4789933,0
2015-11-18,15.24,15.51,15.06,15.42,2748900,0
2015-11-19,15.51,15.93,15.48,15.78,2248433,0
2015-11-20,15.99,15.99,15.12,15.15,2255200,0
2015-11-23,14.64,14.76,14.34,14.43,2822700,0
2015-11-24,14.46,14.82,14.4,14.76,2586700,0
2015-11-25,13.95,14.4,13.86,14.22,3016733,0
2015-11-27,14.61,14.64,14.31,14.31,1309100,0
2015-11-30,14.55,14.7,14.4,14.58,1398800,0
2015-12-01,14.52,14.73,14.46,14.67,2364622,0
2015-12-02,13.41,13.59,13.17,13.26,5626371,0
2015-12-03,13.62,13.65,13.08,13.17,1144310,0
2015-12-04,13.05,13.17,12.87,13.11,4359867,0
2015-12-07,12.45,12.57,12.36,12.51,3483767,0
2015-12-08,11.73,11.94,11.61,11.79,6349112,0
2015-12-09,11.85,12.51,11.82,12.03,5991933,0
2015-12-10,12.06,12.72,12,12.51,4558067,0
2015-12-11,11.97,12.06,11.73,11.79,5047367,0
2015-12-14,11.43,11.58,11.16,11.22,4324679,0
2015-12-15,11.55,11.82,11.55,11.7,1912167,0
2015-12-16,11.58,11.82,11.43,11.7,2375200,0
2015-12-17,11.67,11.7,11.13,11.19,3495067,0
2015-12-18,11.4,11.64,11.31,11.55,1770333,0
2015-12-21,11.73,11.88,11.52,11.64,1369000,0
2015-12-22,11.97,12.57,11.91,12.48,2910140,0
2015-12-23,13.74,14.16,13.08,13.59,4745800,0
2015-12-24,13.5,13.86,13.5,13.83,784255,0
2015-12-28,13.2,13.365,12.78,12.93,2653393,0
2015-12-29,12.84,12.9,12.45,12.6,2127718,0
2015-12-30,12.93,13.05,12.75,12.9,2513508,0
2015-12-31,12.72,12.81,12.54,12.66,826037,0
2016-01-04,12.15,12.3,11.94,12.12,2502409,0
2016-01-05,12.69,12.81,12.36,12.78,1695816,0
2016-01-06,11.85,12.015,11.67,11.73,1721419,0
2016-01-07,11.13,11.445,10.95,11.19,4272355,0
2016-01-08,11.34,11.43,10.32,10.32,7525540,0
2016-01-11,11.25,11.28,10.56,10.62,7412168,0
2016-01-12,10.98,11.01,10.17,10.38,5487997,0
2016-01-13,10.56,10.593,9.81,9.84,3174597,0
2016-01-14,10.14,10.98,9.93,10.86,3903449,0
2016-01-15,9.93,10.2,9.87,10.17,2402712,0
2016-01-19,10.98,11.01,10.47,10.62,3372033,0
2016-01-20,10.02,10.53,9.75,10.23,5042275,0
2016-01-21,10.29,11.01,10.23,10.65,3631003,0
2016-01-22,11.07,11.31,10.44,10.71,4761371,0
2016-01-25,10.8,10.935,10.545,10.62,3477099,0
2016-01-26,11.13,11.85,10.95,11.82,4503017,0
2016-01-27,11.46,11.82,11.22,11.4,3079713,0
2016-01-28,12.36,12.45,11.73,12.03,3946999,0
2016-01-29,11.34,11.565,11.1,11.46,3067530,0
2016-02-01,11.04,11.34,10.785,11.19,2134865,0
2016-02-02,10.53,10.59,10.35,10.47,1963796,0
2016-02-03,10.89,11.34,10.47,11.28,2583240,0
2016-02-04,11.67,12.48,11.67,12.39,5454460,0
2016-02-05,11.43,11.76,11.13,11.19,9456648,0
2016-02-08,10.59,10.92,10.47,10.56,2584102,0
2016-02-09,9.78,9.87,9.48,9.69,3087196,0
2016-02-10,9.24,9.63,9.15,9.3,4533719,0
2016-02-11,9,9.15,8.79,9.06,3227330,0
2016-02-12,9.24,9.57,9.09,9.45,2769672,0
2016-02-16,9.87,10.05,9.51,9.96,2065996,0
2016-02-17,10.29,11.01,10.29,10.95,2953600,0
2016-02-18,10.89,10.95,10.47,10.65,2308857,0
2016-02-19,10.59,10.62,10.41,10.59,2111813,0
2016-02-22,11.1,11.43,11.07,11.34,1988317,0
2016-02-23,11.04,11.13,10.59,10.68,1667215,0
2016-02-24,10.23,10.71,10.02,10.68,1608951,0
2016-02-25,10.41,10.56,10.08,10.32,1733066,0
2016-02-26,10.71,10.83,10.5,10.59,1386631,0
2016-02-29,11.07,11.55,10.95,11.4,2196565,0
2016-03-01,12.39,12.57,12.12,12.42,2944775,0
2016-03-02,12.84,14.37,12.81,14.34,5369874,0
2016-03-03,13.83,14.22,13.56,14.22,5098957,0
2016-03-04,14.64,15.36,13.89,14.55,8630736,0
2016-03-07,15.03,15.45,14.925,15.42,5606804,0
2016-03-08,14.58,14.7,13.89,14.01,4049217,0
2016-03-09,13.98,14.13,13.35,13.8,4415860,0
2016-03-10,14.07,15.6,13.89,15.3,6586416,0
2016-03-11,15.03,15.87,15.03,15.75,8642692,0
2016-03-14,12.48,13.05,12.33,12.72,5555374,0
2016-03-15,12.09,12.3,11.925,12.24,4862461,0
2016-03-16,12.09,12.87,11.97,12.78,3401704,0
2016-03-17,13.26,13.77,12.93,13.71,6834085,0
2016-03-18,13.74,13.89,13.53,13.68,4331252,0
2016-03-21,13.29,13.47,12.99,13.17,4086860,0
2016-03-22,12.57,12.93,12.51,12.75,3923468,0
2016-03-23,12.42,12.72,12.36,12.51,6490128,0
2016-03-24,11.67,12.945,11.64,12.78,10423645,0
2016-03-28,12.72,13.02,12.45,12.78,2935397,0
2016-03-29,12.54,13.08,12.45,13.08,3797607,0
2016-03-30,13.17,13.35,13.035,13.29,4615916,0
2016-03-31,13.56,13.92,13.47,13.74,4585397,0
2016-04-01,14.07,14.64,14.04,14.4,3842566,0
2016-04-04,14.52,14.73,13.98,14.07,4254105,0
2016-04-05,13.17,13.8,13.11,13.62,4701813,0
2016-04-06,13.41,13.98,13.26,13.83,4851043,0
2016-04-07,13.53,13.785,13.47,13.47,3910488,0
2016-04-08,13.77,14.07,13.65,14.01,4092115,0
2016-04-11,14.52,15.3,14.46,15.09,7632006,0
2016-04-12,15.42,15.81,14.94,15.57,8338423,0
2016-04-13,16.59,17.1,16.5,16.59,13012727,0
2016-04-14,16.77,17.55,16.17,17.28,8373678,0
2016-04-15,16.65,16.98,16.5,16.74,4830261,0
2016-04-18,16.5,17.34,16.44,17.07,7286473,0
2016-04-19,17.4,17.97,17.22,17.61,9215806,0
2016-04-20,18.24,18.42,17.79,18.06,5505303,0
2016-04-21,17.97,18.03,17.07,17.16,8924567,0
2016-04-22,16.95,17.49,16.875,17.04,6772396,0
2016-04-25,16.8,16.89,16.08,16.23,4755954,0
2016-04-26,16.71,16.815,16.02,16.77,5904064,0
2016-04-27,15.96,16.71,15.945,16.59,6145143,0
2016-04-28,16.8,17.61,16.74,16.89,4696957,0
2016-04-29,17.25,17.82,16.71,16.89,5035391,0
2016-05-02,16.86,17.19,16.35,17.19,6200293,0
2016-05-03,16.41,16.44,15.78,16.26,5255631,0
2016-05-04,16.2,16.8,16.125,16.44,5416115,0
2016-05-05,15.99,16.38,15.66,15.93,6071227,0
2016-05-06,15.51,16.305,15.51,15.78,7919458,0
2016-05-09,15,15,13.83,14.28,11817618,0
2016-05-10,14.34,15.06,14.13,14.85,7265322,0
2016-05-11,14.76,15.21,14.67,14.79,3927882,0
2016-05-12,14.82,14.91,13.95,14.19,6340918,0
2016-05-13,13.98,14.07,13.62,13.77,6194902,0
2016-05-16,14.13,14.61,13.995,14.07,4231694,0
2016-05-17,14.04,14.49,13.77,14.25,5202167,0
2016-05-18,14.07,14.4,13.35,13.56,5450197,0
2016-05-19,13.245,13.53,12.99,13.47,6393215,0
2016-05-20,13.56,13.71,13.11,13.2,4578266,0
2016-05-23,12.81,13.11,12.75,12.99,5981554,0
2016-05-24,13.23,13.32,13.05,13.05,4718238,0
2016-05-25,13.29,13.65,13.23,13.59,2668225,0
2016-05-26,14.91,15.015,14.4,14.61,7263390,0
2016-05-27,14.61,14.61,14.01,14.16,4098239,0
2016-05-31,14.64,14.97,14.49,14.58,5526193,0
2016-06-01,14.31,14.58,14.115,14.55,4188239,0
2016-06-02,14.91,15.27,14.79,15.27,4683925,0
2016-06-03,15.63,15.81,15.48,15.78,6308942,0
2016-06-06,15.9,16.23,15.855,16.17,5344558,0
2016-06-07,16.14,16.32,15.9,16.11,6583486,0
2016-06-08,16.62,16.89,16.53,16.86,6982909,0
2016-06-09,16.29,16.38,15.92,16.23,4182132,0
2016-06-10,16.02,16.17,15.69,15.87,4420401,0
2016-06-13,15.12,15.66,15.09,15.36,3629308,0
2016-06-14,15.12,15.33,14.49,14.7,5390103,0
2016-06-15,14.97,15.495,14.97,15.06,5891762,0
2016-06-16,14.94,15.135,14.52,15.06,2878841,0
2016-06-17,15.45,15.827,15.21,15.24,7141506,0
2016-06-20,15.96,16.23,15.78,15.87,3118073,0
2016-06-21,15.87,15.9,15.15,15.27,5594839,0
2016-06-22,15.45,15.48,15.03,15.18,3293118,0
2016-06-23,16.2,16.32,15.81,16.14,5932815,0
2016-06-24,13.71,14.22,13.44,13.59,9062840,0
2016-06-27,13.5,13.62,12.54,13.14,6730650,0
2016-06-28,13.08,13.5,13.05,13.5,8732211,0
2016-06-29,13.74,13.92,13.59,13.62,4092871,0
2016-06-30,13.65,13.98,13.485,13.98,5917496,0
2016-07-01,14.4,14.805,14.31,14.58,4240082,0
2016-07-05,14.67,14.7,14.04,14.16,2642673,0
2016-07-06,13.65,14.07,13.53,14.07,2472151,0
2016-07-07,14.25,14.43,13.8,13.98,2463465,0
2016-07-08,14.55,14.97,14.4,14.97,3701154,0
2016-07-11,15.54,15.9,15.45,15.81,6555636,0
2016-07-12,16.62,16.98,16.62,16.86,10989220,0
2016-07-13,17.4,17.46,16.41,16.8,8528083,0
2016-07-14,17.28,17.34,16.98,17.13,3948236,0
2016-07-15,16.98,17.115,16.785,16.92,2842985,0
2016-07-18,17.1,17.37,16.77,17.34,3631869,0
2016-07-19,16.77,16.845,16.26,16.35,2873775,0
2016-07-20,16.2,16.485,15.99,16.29,5685657,0
2016-07-21,16.71,16.98,16.5,16.62,3524639,0
2016-07-22,16.89,17.16,16.71,17.13,3580732,0
2016-07-25,17.37,17.445,17.07,17.19,3097427,0
2016-07-26,17.25,18.27,17.25,18.24,7834478,0
2016-07-27,18.39,18.51,17.55,18.06,7955025,0
2016-07-28,18.36,18.51,17.94,18.45,10630835,0
2016-07-29,19.35,19.65,18.915,19.56,10206659,0
2016-08-01,19.23,19.38,18.93,19.11,5316871,0
2016-08-02,18.63,18.81,18.09,18.33,5984781,0
2016-08-03,18.45,18.66,18.18,18.66,4377300,0
2016-08-04,18.72,19.157,18.552,19.02,4145000,0
2016-08-05,19.05,19.41,18.87,19.38,3928184,0
2016-08-08,19.53,19.77,19.38,19.38,5317939,0
2016-08-09,19.65,19.74,19.23,19.23,6625067,0
2016-08-10,19.5,19.635,18.753,18.87,7651199,0
2016-08-11,19.14,19.2,18.6,18.93,8186504,0
2016-08-12,18.93,19.02,17.94,18.06,9471148,0
2016-08-15,18.48,18.96,18.45,18.84,3321622,0
2016-08-16,19.44,19.68,19.155,19.2,5626769,0
2016-08-17,18.96,19.08,18.69,19.02,3934935,0
2016-08-18,19.32,19.74,19.02,19.65,5770198,0
2016-08-19,19.29,19.41,19.02,19.08,4065435,0
2016-08-22,18.87,19.02,18.705,18.9,2330991,0
2016-08-23,19.2,19.44,18.99,18.99,4159564,0
2016-08-24,18.96,18.99,18.42,18.42,5545592,0
2016-08-25,18.45,18.81,18.42,18.63,3174203,0
2016-08-26,18.78,19.32,18.06,18.24,8256759,0
2016-08-29,18.42,18.686,18.36,18.57,4430834,0
2016-08-30,18.54,18.57,17.85,17.88,6530917,0
2016-08-31,17.61,17.73,17.37,17.55,6073049,0
2016-09-01,17.67,17.933,17.46,17.91,3237398,0
2016-09-02,18.33,18.465,17.91,18.12,7889530,0
2016-09-06,18.63,18.96,18.375,18.93,8239788,0
2016-09-07,18.87,19.08,18.75,18.93,3622991,0
2016-09-08,18.81,18.93,18.42,18.45,6450315,0
2016-09-09,18.21,18.257,17.4,17.55,8586313,0
2016-09-12,17.19,18.18,17.115,18.03,6916797,0
2016-09-13,17.34,17.37,16.41,16.62,10504619,0
2016-09-14,16.65,16.95,16.44,16.53,12314805,0
2016-09-15,16.62,16.98,16.47,16.83,6356881,0
2016-09-16,16.41,16.47,16.14,16.29,6123144,0
2016-09-19,16.77,17.027,16.65,16.74,5991310,0
2016-09-20,16.56,16.62,16.26,16.35,5370845,0
2016-09-21,16.65,17.31,16.65,17.25,6045148,0
2016-09-22,17.97,18.165,17.82,17.85,7903048,0
2016-09-23,18.09,18.45,18.03,18.18,5574690,0
2016-09-26,18.03,18.39,17.955,18.18,5263301,0
2016-09-27,17.67,18.12,17.58,18.09,3553639,0
2016-09-28,18.18,18.87,18.03,18.84,6476061,0
2016-09-29,18.6,18.81,17.745,18.12,10590054,0
2016-09-30,18.3,18.39,18.09,18.12,4609884,0
2016-10-03,18.33,18.48,18.06,18.27,3590129,0
2016-10-04,18.57,18.6,17.85,17.97,5714813,0
2016-10-05,18.39,18.6,18.24,18.42,3454833,0
2016-10-06,18.51,18.63,18.36,18.39,2303517,0
2016-10-07,19.23,19.284,18.483,18.87,5404532,0
2016-10-10,19.2,19.5,19.2,19.26,4300314,0
2016-10-11,19.23,19.245,18.6,18.81,6037556,0
2016-10-12,18.72,19.155,18.63,18.96,3802586,0
2016-10-13,18.42,18.645,18.24,18.45,5279073,0
2016-10-14,18.87,19.05,18.51,18.63,3339256,0
2016-10-17,18.69,19.02,18.639,18.75,5144816,0
2016-10-18,19.17,19.23,18.81,19.08,2962697,0
2016-10-19,19.29,19.5,19.17,19.44,3066023,0
2016-10-20,18.96,19.68,18.81,19.59,5806785,0
2016-10-21,19.62,20.361,19.59,20.04,7713406,0
2016-10-24,20.55,20.55,20.04,20.31,4079347,0
2016-10-25,20.49,20.7,20.13,20.16,5134181,0
2016-10-26,20.19,20.37,20.051,20.19,3363079,0
2016-10-27,20.25,20.25,19.89,19.92,3694509,0
2016-10-28,19.92,20.07,19.38,19.71,4523528,0
2016-10-31,20.01,20.28,19.89,20.19,6843745,0
2016-11-01,20.31,20.37,19.65,19.95,6803903,0
2016-11-02,19.62,20.01,19.56,19.59,6472865,0
2016-11-03,19.74,20.34,19.74,19.98,4782518,0
2016-11-04,19.59,19.89,19.5,19.59,5864589,0
2016-11-07,20.34,20.595,20.19,20.46,3502522,0
2016-11-08,19.08,19.53,18.84,19.14,19672548,0
2016-11-09,20.46,21.33,20.43,20.88,9446328,0
2016-11-10,21.6,21.96,20.85,21.3,6543860,0
2016-11-11,20.97,21.15,20.325,21.09,9496483,0
2016-11-14,21.24,21.87,21.21,21.78,8248866,0
2016-11-15,21.36,21.75,21.3,21.75,5542751,0
2016-11-16,21.39,21.54,21.221,21.51,3912124,0
2016-11-17,21.54,21.555,21.21,21.42,6297408,0
2016-11-18,21.18,21.27,20.7,21,4238844,0
2016-11-21,21.12,21.315,20.97,21.18,3843792,0
2016-11-22,22.35,23.07,22.23,22.95,8331389,0
2016-11-23,22.29,22.8,22.191,22.68,5598459,0
2016-11-25,22.92,23.04,22.68,22.83,2535175,0
2016-11-28,22.5,22.725,22.32,22.68,6686313,0
2016-11-29,22.32,22.545,22.11,22.41,10090709,0
2016-11-30,22.71,22.95,22.575,22.71,10995572,0
2016-12-01,23.19,23.4,22.92,23.01,5320318,0
2016-12-02,23.01,23.55,22.929,23.46,6018737,0
2016-12-05,24.06,24.525,24.03,24.48,5846618,0
2016-12-06,24.09,25.047,24.09,25.02,9503543,0
2016-12-07,25.11,26.34,25.11,25.95,13868553,0
2016-12-08,26.25,26.505,25.65,25.86,12259522,0
2016-12-09,25.17,25.2,24.12,24.21,8824477,0
2016-12-12,24.84,24.87,24.3,24.39,7266842,0
2016-12-13,24.39,24.48,23.64,23.97,7512323,0
2016-12-14,24,24.561,23.73,23.79,7092210,0
2016-12-15,23.28,23.73,22.89,23.7,7778395,0
2016-12-16,23.34,23.7,22.98,22.98,6244643,0
2016-12-19,22.38,22.455,21.96,22.2,7195182,0
2016-12-20,22.53,22.95,22.44,22.74,4925245,0
2016-12-21,22.89,23.01,22.629,22.77,3309447,0
2016-12-22,22.56,22.68,21.96,22.14,4498143,0
2016-12-23,22.11,22.26,21.99,22.05,2923058,0
2016-12-27,22.17,22.26,22.02,22.11,3087107,0
2016-12-28,22.59,22.74,22.08,22.08,4170388,0
2016-12-29,22.2,22.23,21.9,22.05,5122037,0
2016-12-30,22.32,22.47,21.75,21.9,4164809,0
2017-01-03,22.17,22.545,22.11,22.53,3944131,0
2017-01-04,22.17,23.04,22.155,22.95,6018374,0
2017-01-05,23.34,23.58,23.16,23.34,4698654,0
2017-01-06,23.16,23.25,22.74,22.83,3675946,0
2017-01-09,22.74,22.92,22.47,22.53,4001461,0
2017-01-10,23.73,24.3,23.655,24.3,7369472,0
2017-01-11,24.39,24.75,24.18,24.72,4414309,0
2017-01-12,24.27,24.45,23.67,23.7,5305942,0
2017-01-13,23.88,24.345,23.79,24.12,3573019,0
2017-01-17,24.18,24.39,24.09,24.39,4313643,0
2017-01-18,24.27,24.9,24.225,24.69,6471005,0
2017-01-19,24.63,24.75,24.015,24.27,4980358,0
2017-01-20,24.69,24.81,24.42,24.57,3115566,0
2017-01-23,24.63,24.75,24.375,24.69,2891325,0
2017-01-24,24.87,25.2,24.69,24.9,9175394,0
2017-01-25,24.81,24.84,24.12,24.54,6769621,0
2017-01-26,24.33,24.72,24,24.3,4823444,0
2017-01-27,24.36,24.6,24.285,24.36,3717009,0
2017-01-30,23.91,23.91,23.55,23.88,3733276,0
2017-01-31,23.76,23.88,23.1,23.37,4691762,0
2017-02-01,24.3,24.48,23.37,23.7,7320575,0
2017-02-02,24.48,24.525,24.15,24.24,8856542,0
2017-02-03,23.94,24,23.685,23.76,4337872,0
2017-02-06,23.52,23.657,23.43,23.61,3510700,0
2017-02-07,23.67,23.76,23.4,23.49,2867594,0
2017-02-08,23.1,23.76,23.01,23.61,4636643,0
2017-02-09,23.55,24.765,23.501,24.72,12160285,0
2017-02-10,25.77,26.52,25.74,26.28,10944750,0
2017-02-13,27.57,27.87,27.39,27.66,6872656,0
2017-02-14,27.36,27.51,26.85,27.48,6396961,0
2017-02-15,27.33,27.87,27.33,27.6,4041801,0
2017-02-16,27.72,27.81,27.51,27.66,3723049,0
2017-02-17,27.33,27.45,27.12,27.33,4167686,0
2017-02-21,27.78,27.99,27.72,27.87,3129085,0
2017-02-22,27.24,27.45,27.12,27.33,3284615,0
2017-02-23,27.99,28.11,26.22,26.22,8440911,0
2017-02-24,25.86,26.64,25.749,25.92,7336292,0
2017-02-27,26.31,26.91,26.145,26.55,4276403,0
2017-02-28,26.46,26.73,26.25,26.34,3917264,0
2017-03-01,27.39,27.975,27.39,27.69,5413583,0
2017-03-02,27.33,27.39,26.55,26.61,4808618,0
2017-03-03,26.85,27.09,26.31,26.7,5874864,0
2017-03-06,26.4,26.4,26.04,26.22,4911012,0
2017-03-07,26.13,26.22,25.68,25.71,3049268,0
2017-03-08,25.98,26.16,25.44,25.47,4506132,0
2017-03-09,25.38,25.785,25.005,25.23,6573258,0
2017-03-10,25.74,25.8,24.84,25.11,6845821,0
2017-03-13,25.95,26.55,25.89,26.55,5821651,0
2017-03-14,25.92,26.277,25.65,26.04,4966589,0
2017-03-15,26.49,27.69,26.355,27.57,5592190,0
2017-03-16,27.63,27.75,27.24,27.36,5212552,0
2017-03-17,27.48,27.6,27.09,27.09,3777131,0
2017-03-20,27.18,27.39,27.06,27.21,2791536,0
2017-03-21,27.33,27.36,25.695,25.71,10024041,0
2017-03-22,26.22,26.46,25.92,26.43,5317680,0
2017-03-23,26.43,26.49,25.74,25.83,5457490,0
2017-03-24,25.92,25.98,24.72,24.87,13201063,0
2017-03-27,24.63,25.05,24.24,24.78,16081130,0
2017-03-28,24.81,25.26,24.69,25.02,5478653,0
2017-03-29,25.17,25.29,24.87,25.02,3841009,0
2017-03-30,25.23,25.59,25.14,25.2,5203412,0
2017-03-31,25.14,25.32,24.99,25.05,5470463,0
2017-04-03,25.26,25.35,24.42,24.84,6829430,0
2017-04-04,24.75,25.14,24.603,24.96,4160055,0
2017-04-05,25.35,25.545,24.492,24.57,5976035,0
2017-04-06,24.84,24.99,24.48,24.72,7515261,0
2017-04-07,24.24,25.11,24.222,24.51,6955175,0
2017-04-10,24.48,24.54,23.97,24.24,5037706,0
2017-04-11,24.21,24.3,23.4,24.12,6251129,0
2017-04-12,23.13,23.307,22.365,22.47,7480790,0
2017-04-13,22.5,22.83,21.99,22.05,6376349,0
2017-04-17,22.2,22.245,21.84,22.05,7837673,0
2017-04-18,21.3,21.81,21,21.39,8683903,0
2017-04-19,22.11,22.2,21.78,21.81,8061849,0
2017-04-20,22.56,22.83,22.5,22.71,7539392,0
2017-04-21,23.16,23.25,22.74,23.07,12372885,0
2017-04-24,23.97,24.03,23.76,23.79,6508815,0
2017-04-25,24.27,24.48,23.73,24.06,9082782,0
2017-04-26,23.19,24.09,23.19,23.76,7512447,0
2017-04-27,23.25,23.37,22.845,23.25,5466556,0
2017-04-28,23.64,23.91,23.4,23.4,3706986,0
2017-05-01,23.49,23.97,23.22,23.64,2388067,0
2017-05-02,23.34,23.7,23.205,23.7,3862550,0
2017-05-03,23.04,23.148,22.59,22.71,5833048,0
2017-05-04,22.5,22.83,22.29,22.74,4103167,0
2017-05-05,23.34,23.82,23.22,23.76,6895426,0
2017-05-08,23.13,23.46,23.01,23.22,4574724,0
2017-05-09,23.385,23.535,23.22,23.28,2980384,0
2017-05-10,23.22,23.82,23.04,23.67,7685178,0
2017-05-11,23.505,23.64,23.19,23.31,6903197,0
2017-05-12,22.14,22.26,21.45,21.81,12032435,0
2017-05-15,22.275,22.62,22.08,22.5,4554411,0
2017-05-16,22.56,23.13,22.56,23.01,5382813,0
2017-05-17,22.62,22.74,22.05,22.17,4637778,0
2017-05-18,21.48,22.02,21.39,21.78,5346123,0
2017-05-19,22.08,22.98,21.99,22.62,5345680,0
2017-05-22,22.72,22.8,22.56,22.69,6364542,0
2017-05-23,22.43,23.12,22.18,22.89,12187562,0
2017-05-24,22.54,22.83,22.26,22.3,10594431,0
2017-05-25,21.93,22.3,21.76,21.92,10026438,0
2017-05-26,22.09,22.42,22.02,22.26,6957512,0
2017-05-30,22.14,22.525,22.02,22.35,5634326,0
2017-05-31,22.03,22.05,21.57,21.84,7879632,0
2017-06-01,21.84,21.99,21.72,21.91,8102095,0
2017-06-02,21.39,21.43,20.95,21.12,8559203,0
2017-06-05,21.14,21.2999,20.95,21.19,6181772,0
2017-06-06,20.47,20.82,20.46,20.82,12409265,0
2017-06-07,20.92,21.11,20.57,20.79,7162376,0
2017-06-08,20.57,21.55,20.5645,21.36,10557886,0
2017-06-09,21.29,21.45,21.115,21.22,6078543,0
2017-06-12,21.09,21.3,20.95,21.06,7073879,0
2017-06-13,21.12,21.32,21.045,21.12,6835613,0
2017-06-14,21.41,21.51,20.599,20.85,7824722,0
2017-06-15,20.3,20.5,19.83,20.11,8655303,0
2017-06-16,19.87,20.12,19.835,20.12,7267157,0
2017-06-19,20.43,20.75,20.34,20.41,11237527,0
2017-06-20,20.04,20.125,19.5925,19.88,9187970,0
2017-06-21,20.2,20.46,20.05,20.18,7673529,0
2017-06-22,20.3,21.05,20.29,20.89,13409310,0
2017-06-23,20.99,21.365,20.83,21.21,9224476,0
2017-06-26,21.35,21.52,21.05,21.41,8903537,0
2017-06-27,21.92,22.215,21.87,21.87,11944192,0
2017-06-28,22.31,22.805,22.28,22.59,7836364,0
2017-06-29,22.72,22.8,22.19,22.35,6780547,0
2017-06-30,22.75,22.945,22.63,22.73,8611017,0
2017-07-03,23.29,23.47,23.23,23.29,3357062,0
2017-07-05,23.51,23.54,22.98,23.12,8919103,0
2017-07-06,23.21,23.37,22.98,23.08,6274287,0
2017-07-07,23.28,23.3,22.58,23.05,8686380,0
2017-07-10,22.92,23.5799,22.85,23.44,6561586,0
2017-07-11,23.9,24.315,23.77,24.26,9271008,0
2017-07-12,24.34,24.64,24.09,24.55,10616349,0
2017-07-13,24.77,25.13,24.35,25.06,9066340,0
2017-07-14,25.22,25.285,24.999,25.03,4919806,0
2017-07-17,25.31,25.6,25.25,25.47,5023700,0
2017-07-18,25.32,25.61,25.2,25.6,11432227,0
2017-07-19,25.94,26.2601,25.85,26.1,13435096,0
2017-07-20,25.84,25.97,25.545,25.67,9576546,0
2017-07-21,25.53,25.635,25.08,25.22,5341317,0
2017-07-24,25.37,25.59,25.28,25.57,4438038,0
2017-07-25,25.89,26.37,25.885,26.1,7155941,0
2017-07-26,26.05,26.05,25.505,25.71,9550156,0
2017-07-27,26.22,26.27,25.455,25.88,6954242,0
2017-07-28,25.76,25.975,25.605,25.7,5422499,0
2017-07-31,26.07,26.255,25.99,26.16,5854552,0
2017-08-01,26.25,26.2799,25.86,25.86,4375406,0
2017-08-02,25.53,25.6,25.13,25.42,4679136,0
2017-08-03,25.45,25.8,25.35,25.53,4526498,0
2017-08-04,26.05,26.205,25.83,26.05,3828814,0
2017-08-07,27.07,27.48,27.03,27.36,7373818,0
2017-08-08,27.11,27.4,26.98,27.04,6337085,0
2017-08-09,26.97,27.08,26.795,26.92,3422778,0
2017-08-10,26.78,26.945,26.56,26.6,5048488,0
2017-08-11,26.07,26.2,25.72,25.8,5047026,0
2017-08-14,25.95,26.07,25.55,25.6,4347906,0
2017-08-15,25.64,25.73,25.505,25.63,3805805,0
2017-08-16,26.13,26.45,26.11,26.38,5553951,0
2017-08-17,25.99,26.07,25.43,25.44,3613225,0
2017-08-18,25.86,26.19,25.71,25.97,4117222,0
2017-08-21,26.25,26.27,25.945,25.97,2813194,0
2017-08-22,26.13,26.265,26.11,26.13,2938304,0
2017-08-23,25.82,26.405,25.81,26.34,2605108,0
2017-08-24,26.17,26.35,26.045,26.16,1780010,0
2017-08-25,26.66,26.67,26.4425,26.54,2909303,0
2017-08-28,26.49,26.65,26.455,26.54,2657784,0
2017-08-29,25.89,26.51,25.83,26.39,3792201,0
2017-08-30,26.31,26.7969,26.27,26.68,5034566,0
2017-08-31,26.87,27.005,26.58,26.69,5471331,0
2017-09-01,27.33,27.44,27.2,27.35,3354085,0
2017-09-05,27.14,27.35,26.43,26.63,5780567,0
2017-09-06,26.87,26.98,26.77,26.82,2725984,0
2017-09-07,26.98,27.25,26.81,27.25,5805209,0
2017-09-08,27.38,27.42,26.605,26.84,5117146,0
2017-09-11,27.07,27.37,27.06,27.2,4726303,0
2017-09-12,27.5,27.61,27.24,27.42,5376940,0
2017-09-13,27.37,27.41,27.18,27.23,3118259,0
2017-09-14,26.85,27.045,26.74,26.99,3562488,0
2017-09-15,26.91,27,26.7,26.74,4671301,0
2017-09-18,27.06,27.2,26.97,27.11,2727855,0
2017-09-19,26.88,26.95,26.61,26.91,3361618,0
2017-09-20,27.06,27.23,26.59,26.85,4215519,0
2017-09-21,26.45,26.46,25.92,25.99,4756461,0
2017-09-22,25.7,25.96,25.52,25.59,6195722,0
2017-09-25,25.36,25.39,24.74,24.94,6607282,0
2017-09-26,25.09,25.18,24.915,24.94,2695821,0
2017-09-27,25,25.42,24.85,25.32,5756054,0
2017-09-28,25.4,25.545,25.19,25.48,3881595,0
2017-09-29,25.68,25.79,25.6,25.76,1985955,0
2017-10-02,25.96,26.435,25.905,26.33,3697370,0
2017-10-03,26.49,26.72,26.4,26.68,5200427,0
2017-10-04,26.61,26.74,26.5,26.5,2507617,0
2017-10-05,26.87,26.91,26.6,26.67,2778794,0
2017-10-06,26.67,26.745,26.52,26.71,2898645,0
2017-10-09,26.45,26.46,26.22,26.27,1434228,0
2017-10-10,26.23,26.33,26.12,26.18,3139527,0
2017-10-11,26.37,26.51,26.27,26.47,2842001,0
2017-10-12,26.68,27.37,26.64,27.08,3838093,0
2017-10-13,28.67,29.45,28.63,29.35,10196092,0
2017-10-16,29.62,29.67,28.89,28.99,3906402,0
2017-10-17,28.86,28.91,28.55,28.86,3789420,0
2017-10-18,28.99,29.08,28.66,29,3624223,0
2017-10-19,28.66,29.35,28.6,29.34,3408592,0
2017-10-20,29.9,29.97,29.465,29.84,3147272,0
2017-10-23,30.02,30.32,30,30.09,7168359,0
2017-10-24,29.94,30.5,29.92,30.43,3754500,0
2017-10-25,30.04,30.24,29.89,30.06,3474888,0
2017-10-26,29.86,29.91,29.39,29.4,3997957,0
2017-10-27,28.79,29.55,28.73,29.13,4007073,0
2017-10-30,29.21,29.335,28.875,28.91,2671825,0
2017-10-31,28.97,29.02,28.28,28.6,6340325,0
2017-11-01,29.55,29.735,29.18,29.43,6402608,0
2017-11-02,29.5,29.74,29.46,29.53,2288616,0
2017-11-03,29.39,29.59,29.13,29.42,3546101,0
2017-11-06,29.62,29.8,29.4,29.73,2474009,0
2017-11-07,29.52,29.565,29.19,29.28,2494233,0
2017-11-08,29.16,29.25,28.93,29,5860379,0
2017-11-09,28.35,28.49,27.91,28.15,8287584,0
2017-11-10,29.61,29.925,29.04,29.14,7522721,0
