Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,79.143,79.419,77.312,78.349,1489022,0
2005-02-28,78.714,79.322,77.19,78.989,1444587,0
2005-03-01,79.184,80.748,78.892,80.351,1721445,0
2005-03-02,80.302,83.73,80.01,82.344,3513290,0
2005-03-03,82.904,85.092,81.931,82.652,3245079,0
2005-03-04,83.633,85.789,82.92,85.1,3122889,0
2005-03-07,85.092,90.327,84.848,89.087,5743875,0
2005-03-08,88.584,91.931,87.896,88.528,4188300,0
2005-03-09,88.568,92.191,87.385,90.489,6556312,0
2005-03-10,90.44,91.121,88.544,90.854,4111143,0
2005-03-11,98.277,104.44,96.283,102.92,19042049,0
2005-03-14,103.23,104.93,101.75,104.34,7317211,0
2005-03-15,104.83,108.47,104.31,105.9,8849707,0
2005-03-16,104.95,105.22,101.7,102.22,4027929,0
2005-03-17,102.19,102.92,100.89,100.98,2974768,0
2005-03-18,102.92,103.56,100.91,101.45,2483475,0
2005-03-21,101.79,104.34,101.16,104.33,3918539,0
2005-03-22,105.9,106.18,102.92,103.04,4521053,0
2005-03-23,103.03,103.35,99.095,101.16,5426286,0
2005-03-24,101.42,107.56,101.15,107.39,19077203,0
2005-03-28,106.2,111.83,104.46,106.25,4361957,0
2005-03-29,106.45,107.69,104.31,105.03,5043124,0
2005-03-30,105.2,105.5,102.03,105.35,4971751,0
2005-03-31,105.91,109.36,105.83,107.92,5963113,0
2005-04-01,108.96,112.44,107.05,109.72,7344820,0
2005-04-04,110.34,118.12,109.77,117.75,11146299,0
2005-04-05,117.83,121.15,114.88,115.55,11282725,0
2005-04-06,116.79,116.87,111.05,112.18,9947153,0
2005-04-07,113.14,116.13,109.91,112.43,6686185,0
2005-04-08,113.27,116.37,113.16,115.13,5335656,0
2005-04-11,116.25,120.55,115.61,119.1,7951809,0
2005-04-12,119.27,120.21,116.75,119.44,6675052,0
2005-04-13,119.3,120.15,117.55,118.5,4513588,0
2005-04-14,118.03,118.52,111.51,113.76,7459841,0
2005-04-15,113.41,114.65,108.85,109.33,6686886,0
2005-04-18,109.2,111.58,108.09,110,5753865,0
2005-04-19,110.63,113.05,109.57,112.95,3337086,0
2005-04-20,112.81,113.36,107.3,107.99,3762337,0
2005-04-21,109.42,111.63,104.34,111.46,7681202,0
2005-04-22,110.86,111.02,105.52,106.19,4441375,0
2005-04-25,107.13,110.02,106.57,109.21,2773329,0
2005-04-26,109.16,113.58,108.61,112.01,4785212,0
2005-04-27,111.15,111.92,108.84,108.88,3688395,0
2005-04-28,108.5,110.48,107.78,109.31,2439747,0
2005-04-29,110.69,111.67,106.85,109.6,4301351,0
2005-05-02,109,110.71,108.67,109.74,1850646,0
2005-05-03,109.89,114.03,109.56,112.89,4391904,0
2005-05-04,111.31,114.43,110.08,113.48,4543171,0
2005-05-05,115.36,116.58,113.12,115.43,4495850,0
2005-05-06,117.05,118.03,115.93,117.26,4245621,0
2005-05-09,118.07,118.52,116.24,118.21,3119757,0
2005-05-10,117.4,117.42,113.71,114.1,3591926,0
2005-05-11,114.54,115.71,111.57,115.63,4357177,0
2005-05-12,113.94,114.44,110.19,112.19,5134938,0
2005-05-13,112.06,112.82,108.87,111.13,4690618,0
2005-05-16,111.31,111.73,109.13,111.42,3124661,0
2005-05-17,110.5,111.88,109.78,110.26,2894874,0
2005-05-18,111.02,116.3,110.87,116.1,6829426,0
2005-05-19,115.58,117.2,114.43,115.98,3747081,0
2005-05-20,116.06,116.28,113.94,115.75,2446983,0
2005-05-23,115.75,121.68,115.75,120.1,5505743,0
2005-05-24,119.94,121.9,118.37,121.26,4322260,0
2005-05-25,121.25,121.29,118.8,119.9,2212384,0
2005-05-26,121.04,123.4,119.03,119.53,4187852,0
2005-05-27,120.55,121.11,119.61,120.91,1768591,0
2005-05-31,121.73,122.01,118.48,118.73,2308474,0
2005-06-01,119.23,122.7,118.73,120.14,3215822,0
2005-06-02,119.94,127.43,119.94,126.84,6773296,0
2005-06-03,125.81,128.77,124.47,124.87,3780194,0
2005-06-06,125.57,126.35,123.35,125.54,2044076,0
2005-06-07,119.25,121.1,113.74,114.67,12722676,0
2005-06-08,113.6,115.84,109.82,113.2,8899745,0
2005-06-09,113.92,115.4,112.47,113.78,3754641,0
2005-06-10,114.09,114.63,110.58,111.02,3287125,0
2005-06-13,109.69,110.96,107.98,109.08,4955757,0
2005-06-14,109.2,112.46,108.94,112.45,3967198,0
2005-06-15,115.93,119.61,115.5,119.49,9369657,0
2005-06-16,124.24,124.53,121.29,122.65,9128090,0
2005-06-17,121.18,123.16,119.59,121.77,7270001,0
2005-06-20,120.5,126.87,118.93,125.96,6237562,0
2005-06-21,125.65,127.39,123.96,124.6,4876109,0
2005-06-22,125.73,126.32,122.91,123.96,3772844,0
2005-06-23,125.85,126.24,121.2,121.61,4728906,0
2005-06-24,121.96,122.21,119.74,119.95,3451234,0
2005-06-27,118.97,121.44,117.74,119.73,2611934,0
2005-06-28,121.1,125.69,120.71,124.83,6375640,0
2005-06-29,124.49,125.08,121.98,122.39,3828883,0
2005-06-30,123.1,124.27,121.24,121.45,3218718,0
2005-07-01,124.56,124.84,122.67,122.98,3510525,0
2005-07-05,123.97,126.83,123.3,124.69,4214058,0
2005-07-06,124.87,125.53,121.65,121.84,2780596,0
2005-07-07,121.03,122.74,120.36,121.61,3211714,0
2005-07-08,122.22,123.79,120.43,123.25,3104345,0
2005-07-11,123.67,126.8,123.67,125.78,4409624,0
2005-07-12,125.76,131.08,124.61,127.54,10597647,0
2005-07-13,128.02,129.19,126.88,128.13,3018467,0
2005-07-14,129.54,130.06,126.87,128.16,2814100,0
2005-07-15,128.37,128.79,126.51,127.63,2123486,0
2005-07-18,127.31,130.51,126.88,128.91,3005481,0
2005-07-19,129.48,130.43,127.93,128.42,1641408,0
2005-07-20,128.41,132.5,127.35,132.18,3721896,0
2005-07-21,131.2,131.75,128.93,129.19,3843464,0
2005-07-22,129.51,130.92,127.56,129.36,1723612,0
2005-07-25,129.4,130.63,128.12,128.4,1330370,0
2005-07-26,128.76,128.85,125.38,125.52,2426708,0
2005-07-27,127.15,127.65,123.67,127.32,3366653,0
2005-07-28,127.13,128.03,125.89,126.82,1640223,0
2005-07-29,126.66,128.21,124.61,125.29,1765566,0
2005-08-01,125.07,126.02,123.97,124.1,1732222,0
2005-08-02,124.65,126.34,122.37,125.61,2103750,0
2005-08-03,125.19,125.52,122.18,123.37,2414901,0
2005-08-04,122.44,123.1,120.42,120.66,2959512,0
2005-08-05,120.48,121.44,116.76,118.78,3380232,0
2005-08-08,118.54,119.23,114.72,115.28,2811099,0
2005-08-09,115.58,117.18,115.4,115.86,1907705,0
2005-08-10,116.72,118.91,114.93,115.99,3291477,0
2005-08-11,115.97,117.05,114.67,115.85,1723973,0
2005-08-12,115.17,118.25,113.71,118.25,3092276,0
2005-08-15,117.44,118.13,115.94,117.42,1819852,0
2005-08-16,116.36,116.58,110.8,111.15,5044598,0
2005-08-17,111.15,112.82,110.37,111.42,4061083,0
2005-08-18,110.72,113.17,109.12,112.45,3551691,0
2005-08-19,112.8,112.8,109.24,109.52,3050247,0
2005-08-22,109.89,112,108.33,110.62,3486439,0
2005-08-23,110.67,113.76,110.22,113.39,3883697,0
2005-08-24,112.4,113.85,111.36,111.52,2708082,0
2005-08-25,111.62,113.41,110.35,111.89,2001042,0
2005-08-26,111.82,111.83,109.82,109.83,1555602,0
2005-08-29,109.4,112.24,108.6,112.02,2480558,0
2005-08-30,110.77,111.94,108.04,109.63,3539408,0
2005-08-31,109.76,110.85,107.3,110.1,5073620,0
2005-09-01,110.2,110.2,107.26,107.52,3003666,0
2005-09-02,107.95,108.99,106.31,106.67,2454874,0
2005-09-06,107.71,108.39,106.28,107.96,2722388,0
2005-09-07,107.79,109.76,107.22,109.28,2915776,0
2005-09-08,101.88,104.82,101.36,103.58,12757846,0
2005-09-09,104.78,108.77,104.63,107.57,7298118,0
2005-09-12,107.76,107.77,105.33,106.27,2609990,0
2005-09-13,106.16,106.45,104.14,105.55,3706866,0
2005-09-14,106.49,108.04,104.27,104.44,4491997,0
2005-09-15,104.95,105.13,101.57,102.37,4020801,0
2005-09-16,102.11,102.85,100.56,100.68,4977184,0
2005-09-19,100.22,100.85,96.923,97.223,5748683,0
2005-09-20,97.288,100.64,96.745,96.891,6732565,0
2005-09-21,96.437,96.437,92.92,93.317,8913530,0
2005-09-22,93.325,99.63,92.426,98.795,10988185,0
2005-09-23,97.993,100.34,96.251,98.058,6375732,0
2005-09-26,99.95,101.25,97.191,98.504,5066365,0
2005-09-27,98.504,99.395,97.377,98.479,2705070,0
2005-09-28,100,100.03,96.842,97.807,4887802,0
2005-09-29,97.604,99.87,95.319,99.69,3671027,0
2005-09-30,99.65,102.23,98.779,100.84,4715509,0
2005-10-03,100.47,103.5,100.12,101.38,5058009,0
2005-10-04,101.43,102.81,101.1,101.47,2208323,0
2005-10-05,101.46,102.43,99.98,100.02,3442251,0
2005-10-06,100.4,101.71,95.505,96.494,4699008,0
2005-10-07,98.366,98.585,95.91,97.653,2825276,0
2005-10-10,97.377,98.196,95.448,95.546,2763650,0
2005-10-11,96.251,97.248,94.857,96,2950466,0
2005-10-12,95.732,96.818,93.487,93.965,3854509,0
2005-10-13,93.609,94.63,91.818,94.435,4449133,0
2005-10-14,94.8,95.602,93.196,93.739,3537892,0
2005-10-17,94.987,99.047,94.808,98.577,4570750,0
2005-10-18,98.406,98.455,96.17,96.267,2950502,0
2005-10-19,95.554,100.12,93.285,100.04,5887032,0
2005-10-20,99.93,101.9,97.653,98.155,4263812,0
2005-10-21,99.86,100.37,96.859,98.658,3637745,0
2005-10-24,98.666,101.36,97.539,101.36,3650451,0
2005-10-25,100.61,101.38,97.175,98.739,3480544,0
2005-10-26,98.504,100.16,97.248,98.682,2626298,0
2005-10-27,98.804,98.804,93.504,93.617,4107167,0
2005-10-28,94.873,95.765,93.398,95.181,4076984,0
2005-10-31,95.546,98.479,95.181,97.45,3148519,0
2005-11-01,96.842,97.815,95.489,95.846,2130569,0
2005-11-02,96.056,100.89,94.849,99.57,6163541,0
2005-11-03,102.47,103.46,99.079,99.52,4521512,0
2005-11-04,100.12,101.23,97.961,100.49,2526792,0
2005-11-07,99.96,101.4,98.876,100.53,3566567,0
2005-11-08,99.54,99.68,96.437,96.778,3715135,0
2005-11-09,97.256,97.458,94.387,96.056,3619745,0
2005-11-10,96.308,96.437,93.585,95.854,4053014,0
2005-11-11,95.546,95.546,92.782,93.033,5030216,0
2005-11-14,93.341,94.071,90.959,91.996,4249054,0
2005-11-15,91.283,96.826,90.473,93.844,6761329,0
2005-11-16,94.168,95.497,92.653,94.573,3499999,0
2005-11-17,95.23,97.077,94.735,96.842,3131550,0
2005-11-18,97.264,98.366,95.716,96.794,3714855,0
2005-11-21,96.243,98.058,95.659,97.369,2214115,0
2005-11-22,97.312,98.941,96.575,98.674,2686230,0
2005-11-23,98.382,99.66,97.118,98.196,1658632,0
2005-11-25,97.945,98.382,96.324,96.559,1004180,0
2005-11-28,96.842,97.701,94.354,94.654,2642212,0
2005-11-29,95.384,95.991,94.006,95.059,2228614,0
2005-11-30,94.938,95.611,93.042,93.285,2668367,0
2005-12-01,94.144,95.351,92.499,93.455,2841095,0
2005-12-02,92.798,96.899,92.32,96.842,4493749,0
2005-12-05,96.251,96.842,94.209,94.581,4514937,0
2005-12-06,98.901,101.09,97.41,99.65,11750960,0
2005-12-07,99.68,99.92,97.645,98.463,3302839,0
2005-12-08,99.52,100.77,98.35,98.698,6519060,0
2005-12-09,99.193,100.58,98.698,100.32,3284887,0
2005-12-12,100.51,101.95,100.41,100.76,2946279,0
2005-12-13,100.14,101.02,98.463,100.7,2850830,0
2005-12-14,100.16,100.89,99.82,100.28,2101712,0
2005-12-15,100.08,100.14,98.471,99.184,1738240,0
2005-12-16,99.087,99.428,96.842,97.045,3755124,0
2005-12-19,97.337,98.99,95.91,96.202,2435401,0
2005-12-20,96.202,96.38,94.735,95.789,2530298,0
2005-12-21,95.87,96.891,95.481,95.967,1303661,0
2005-12-22,96.008,96.437,94.833,95.594,1108653,0
2005-12-23,96.032,97.466,95.538,97.118,1484466,0
2005-12-27,97.248,98.252,96.907,97.207,1546104,0
2005-12-28,97.126,97.653,95.586,95.935,1750748,0
2005-12-29,95.991,96.121,94.046,94.654,2520351,0
2005-12-30,94.363,95.27,93.625,93.625,2451070,0
2006-01-03,93.852,96.008,93.115,94.881,3068174,0
2006-01-04,95.092,95.505,93.674,94.014,2184569,0
2006-01-05,93.682,95.878,93.658,95.546,2831890,0
2006-01-06,96.316,96.81,95.1,96.81,2081377,0
2006-01-09,96.413,99.92,96.413,99.436,3226812,0
2006-01-10,98.633,102.41,98.633,101.37,2946704,0
2006-01-11,101.72,102.72,99.82,101.06,2191182,0
2006-01-12,100.66,101.53,99.176,100.07,1326039,0
2006-01-13,100.25,100.57,98.925,99.74,1030914,0
2006-01-17,99.73,100.07,98.058,98.86,1326835,0
2006-01-18,98.455,100.48,98.066,99.484,1812915,0
2006-01-19,99.322,100.11,98.552,99.88,1278180,0
2006-01-20,100.16,100.86,97.709,97.863,2398942,0
2006-01-23,98.058,98.633,96.875,98.269,1559037,0
2006-01-24,98.463,99.64,98.188,98.625,1174821,0
2006-01-25,98.569,101.36,98.463,99.363,2507408,0
2006-01-26,100.38,100.47,98.22,99.087,1843540,0
2006-01-27,98.901,101.72,98.852,99.83,1636990,0
2006-01-30,100.27,101.62,98.35,98.415,2666314,0
2006-01-31,98.528,99.063,96.923,97.855,3036946,0
2006-02-01,97.799,99.079,97.045,97.102,1767540,0
2006-02-02,97.102,99.071,96.883,98.139,1392237,0
2006-02-03,97.085,97.872,96.032,96.794,1805451,0
2006-02-06,96.526,96.794,94.727,95.343,1830469,0
2006-02-07,94.768,95.748,94.257,94.792,1687946,0
2006-02-08,94.914,96.753,94.492,96.202,1264670,0
2006-02-09,96.162,96.721,95.132,95.132,1223063,0
2006-02-10,94.711,96.551,94.395,96.348,1171857,0
2006-02-13,95.837,97.248,95.837,96.664,966052,0
2006-02-14,96.486,99.16,96.032,98.747,2010419,0
2006-02-15,98.569,99.79,98.139,99.64,2775421,0
2006-02-16,99.8,100.26,98.666,99.95,1505008,0
2006-02-17,99.65,100.41,99.322,99.322,1195115,0
2006-02-21,99.54,100.12,97.264,97.499,1391671,0
2006-02-22,97.693,98.261,97.045,97.053,1793239,0
2006-02-23,96.688,98.39,96.559,97.304,1052088,0
2006-02-24,97.531,97.604,96.688,97.515,868811,0
2006-02-27,96.907,99.74,96.907,99.314,1397508,0
2006-02-28,98.812,99.257,97.167,97.612,1567449,0
2006-03-01,97.888,99.201,97.693,98.415,1319235,0
2006-03-02,97.92,98.22,97.045,98.22,1213654,0
2006-03-03,97.628,99.071,97.248,97.645,1083024,0
2006-03-06,97.588,98.05,96.761,97.288,1298748,0
2006-03-07,96.842,97.393,95.781,96.575,1358277,0
2006-03-08,96.802,97.215,95.408,96.032,1529592,0
2006-03-09,96.032,96.032,93.965,94.452,1753790,0
2006-03-10,94.411,96.072,94.411,95.813,1167975,0
2006-03-13,96.089,96.113,95.335,95.651,1316336,0
2006-03-14,95.335,95.619,94.573,95.035,2526864,0
2006-03-15,103.2,108.29,102.08,107.21,21217723,0
2006-03-16,108.12,113.04,107.94,112.19,8461476,0
2006-03-17,111.62,112.29,108.59,109.32,5055458,0
2006-03-20,110.25,110.61,107.46,107.57,3168020,0
2006-03-21,107.47,109.52,105.61,106.13,3260357,0
2006-03-22,106.13,108.05,105.84,107.19,2114574,0
2006-03-23,106.98,107.73,105.89,106.36,1788886,0
2006-03-24,106.6,108.11,106.55,107.74,1791175,0
2006-03-27,107.78,108.71,105.77,106.14,1687532,0
2006-03-28,106.33,107.8,104.83,106.48,1762309,0
2006-03-29,106.19,107.44,105.95,107.27,1875423,0
2006-03-30,107.3,108.93,105.68,106.14,1543882,0
2006-03-31,106.51,107.38,105.63,106.83,1570956,0
2006-04-03,106.04,107.33,105.66,105.88,1843714,0
2006-04-04,106.02,107.73,105.9,106.71,1481505,0
2006-04-05,109.46,112.07,107.95,111.73,4134176,0
2006-04-06,111.53,111.81,109.4,111.5,2551437,0
2006-04-07,111.45,113.53,111.02,111.64,3428399,0
2006-04-10,112.01,113.6,111.45,112.09,1943700,0
2006-04-11,112.76,114.78,111.21,113.5,3144208,0
2006-04-12,113.32,115.73,112.4,112.89,2142177,0
2006-04-13,112.48,114.1,111.88,112.77,1053598,0
2006-04-17,112.57,113.34,109.66,110.48,1997396,0
2006-04-18,110.9,114.48,110.8,113.72,1977694,0
2006-04-19,113.6,114.45,112.81,113.82,1589637,0
2006-04-20,113.51,115.03,113.16,113.49,1662821,0
2006-04-21,114.83,115.02,113.1,113.5,1707799,0
2006-04-24,113.07,115.15,112.65,114.8,1324769,0
2006-04-25,114.51,115.77,113.77,115.35,1694861,0
2006-04-26,115.81,117.59,115.28,117.18,2014398,0
2006-04-27,116.24,119.73,115.68,118.36,1940054,0
2006-04-28,118.44,118.63,116.29,116.45,1537830,0
2006-05-01,116.71,117.09,115.48,115.87,1659182,0
2006-05-02,116.51,116.51,114.21,114.44,1255367,0
2006-05-03,114.51,115.68,114.33,115.3,1031730,0
2006-05-04,115.78,117.29,115.26,117.16,909705,0
2006-05-05,117.46,119.93,117.3,119.56,1567250,0
2006-05-08,119.14,119.4,118.49,118.78,898258,0
2006-05-09,118.72,119.01,117.6,117.86,686871,0
2006-05-10,117.67,119.49,116.94,117.88,1768847,0
2006-05-11,117.64,117.9,114.07,114.08,1780942,0
2006-05-12,114.5,115.21,111.29,112.96,2429557,0
2006-05-15,112.22,113.86,111.62,113.35,1569332,0
2006-05-16,113.05,115.63,112.75,114.09,2089315,0
2006-05-17,113.2,114.53,111.59,111.8,2547041,0
2006-05-18,122.41,129.67,122.36,126.3,16122516,0
2006-05-19,127.51,131.27,124.96,131.2,7364740,0
2006-05-22,129.32,129.52,126.55,128.33,5057971,0
2006-05-23,129.02,130.74,127.4,127.4,2559228,0
2006-05-24,127.02,128.56,123.84,125.13,3514214,0
2006-05-25,125.49,126.47,123.18,126.47,2703784,0
2006-05-26,126.33,126.33,124.64,125.81,1771549,0
2006-05-30,124.74,125.89,123.7,123.72,1743597,0
2006-05-31,124.07,126.01,123.07,123.07,2950630,0
2006-06-01,123.17,130.31,122.62,130.3,4550040,0
2006-06-02,130.64,131.14,126.48,128.6,3388596,0
2006-06-05,127.65,131.97,127.11,129.21,3660140,0
2006-06-06,129.1,131.24,126.67,130.9,3406258,0
2006-06-07,131.49,134.93,129.64,132.47,4421777,0
2006-06-08,131.74,135.24,130.3,133.06,4182354,0
2006-06-09,133.98,136.11,132.56,132.6,2801226,0
2006-06-12,132.9,133.55,128.89,129.27,2138626,0
2006-06-13,128.33,130.26,123.11,123.67,4941998,0
2006-06-14,123.99,126.62,123.99,125.49,2506427,0
2006-06-15,126.4,128.67,125.65,127.27,2722019,0
2006-06-16,126.63,127.48,125.6,125.83,2691088,0
2006-06-19,126.96,127.99,122.78,122.95,1951545,0
2006-06-20,123.29,124.48,120.94,122.78,3139059,0
2006-06-21,122.94,125.21,122.39,124.08,2399653,0
2006-06-22,123.84,125.69,122.13,123.29,1634007,0
2006-06-23,123.68,124.41,122.39,122.45,1369906,0
2006-06-26,122.45,124.75,122.12,124.73,1257688,0
2006-06-27,125.08,125.08,121.51,121.82,1907623,0
2006-06-28,122.56,124.23,121.7,124.11,1238432,0
2006-06-29,125.04,128.35,123.89,127.99,2200547,0
2006-06-30,129.01,129.32,125.21,125.85,2795166,0
2006-07-03,126.42,127.22,125.3,127.12,698806,0
2006-07-05,125.64,126.41,123.22,124.31,1988489,0
2006-07-06,124.31,125.99,123.46,125.44,1669950,0
2006-07-07,124.69,126.96,123.18,123.83,1365172,0
2006-07-10,124.32,124.8,123.19,123.82,725950,0
2006-07-11,124.01,127.05,123.59,126.79,1876012,0
2006-07-12,126.9,127.77,119.36,120.24,4009449,0
2006-07-13,119.52,119.63,115.98,116.71,4109244,0
2006-07-14,117.49,119.34,112.77,114.75,3024726,0
2006-07-17,114.88,117.06,113.98,114.79,1871424,0
2006-07-18,114.31,115.08,110.21,113.7,3874517,0
2006-07-19,113.63,117.1,113.46,115.47,2769628,0
2006-07-20,115.68,115.7,112.99,113.09,1454624,0
2006-07-21,112.26,113.22,110.51,110.67,2303319,0
2006-07-24,110.9,114.01,110.9,113.54,1953342,0
2006-07-25,113.2,114.47,111.74,114.14,1807074,0
2006-07-26,114.1,114.53,109.29,109.29,2726939,0
2006-07-27,110.21,112.13,109.05,109.39,2213832,0
2006-07-28,110.21,112.14,109.81,111.94,1511843,0
2006-07-31,111.43,112.43,110.82,111.23,1686265,0
2006-08-01,111.19,111.83,109.44,111.41,1907041,0
2006-08-02,111.38,112.56,110.94,112.31,1665346,0
2006-08-03,111.3,117.18,111.3,115.61,3071859,0
2006-08-04,117.2,118.51,114.59,115.68,2279119,0
2006-08-07,115.23,115.46,113.86,113.92,1226243,0
2006-08-08,114.65,115.38,112.65,113.41,1666155,0
2006-08-09,115.08,115.08,112.16,112.53,1571868,0
2006-08-10,112.99,114.58,111.71,114.27,1746362,0
2006-08-11,113.87,114.74,112.95,114.58,1126428,0
2006-08-14,115.66,117.21,114.87,115.69,2581971,0
2006-08-15,117.08,119.14,116.7,118.48,2535172,0
2006-08-16,119.43,121.56,116.96,121.56,3467535,0
2006-08-17,118.55,119.48,113.62,114.5,11821677,0
2006-08-18,114.53,115.39,113.23,115.08,3311193,0
2006-08-21,114.1,115.51,113.59,114.83,2010308,0
2006-08-22,114.14,115.48,114.08,114.82,1936483,0
2006-08-23,115.21,115.48,114.27,115.4,1245099,0
2006-08-24,115.68,117.06,114.79,116.71,2019802,0
2006-08-25,116.29,117.5,116.09,116.15,1359437,0
2006-08-28,116.74,117.42,116.09,116.82,1194793,0
2006-08-29,117.22,117.43,115.72,117.14,1764925,0
2006-08-30,116.79,117.23,116.37,116.77,940880,0
2006-08-31,117.05,119.08,116.67,116.79,1461379,0
2006-09-01,118.05,119.05,117.13,118.05,1183285,0
2006-09-05,118.69,123.54,118.69,123.02,4013973,0
2006-09-06,122.6,122.6,119.14,120.22,2351752,0
2006-09-07,120.19,123.54,119.94,122.11,2863610,0
2006-09-08,122.31,123.16,120.79,122.78,1926204,0
2006-09-11,122.29,123.59,120.14,122.27,2308190,0
2006-09-12,122.56,126.49,122.09,126.29,3371879,0
2006-09-13,126.74,128.7,125.46,128.41,2914069,0
2006-09-14,127.64,129.57,126.28,128.95,2193250,0
2006-09-15,129.85,130.47,127.78,128.05,5730632,0
2006-09-18,128.04,130.47,126.88,129.66,2578677,0
2006-09-19,130.34,131.22,129.32,130.24,1932246,0
2006-09-20,131.04,132.73,130.76,131.4,1810668,0
2006-09-21,133.55,133.59,129.94,131.1,2360240,0
2006-09-22,131.39,131.39,129.22,130.37,1547364,0
2006-09-25,131.12,132.36,127.88,130.17,2666943,0
2006-09-26,130.34,131.67,129.23,129.81,3152835,0
2006-09-27,129.66,130.47,128.62,129.46,2010571,0
2006-09-28,130.22,130.42,128.29,129.97,1301574,0
2006-09-29,129.97,129.97,127.48,128.12,1705743,0
2006-10-02,128.61,130.18,127.3,127.55,1790308,0
2006-10-03,128.05,130.25,126.66,129.39,1865745,0
2006-10-04,128.76,132.65,127.68,132.59,2247545,0
2006-10-05,132.58,132.9,130.65,132.45,1657203,0
2006-10-06,132.26,134.02,131.12,132.57,1817951,0
2006-10-09,132.5,134.12,131.37,133.81,1546073,0
2006-10-10,133.55,138.9,133.43,137.19,4637042,0
2006-10-11,136.92,138.53,134.53,136.1,2908779,0
2006-10-12,137.76,139.36,137.2,138.72,3414358,0
2006-10-13,138.56,140.34,138.06,139.85,2118632,0
2006-10-16,140.38,140.6,136.44,136.73,2767119,0
2006-10-17,136.28,138.15,134.4,137.1,2631194,0
2006-10-18,137.77,139.19,136.1,138.63,2302816,0
2006-10-19,138.03,140.03,137.56,138.47,1303201,0
2006-10-20,139.18,141.81,137.9,141.62,2843643,0
2006-10-23,141.41,146.33,141.06,145.98,3356534,0
2006-10-24,145.77,146.84,143.88,144.3,2254617,0
2006-10-25,144.01,145.87,142.35,142.49,2086230,0
2006-10-26,143.38,147.09,142.84,146.99,2292019,0
2006-10-27,146.98,147.8,142.96,143.38,2514112,0
2006-10-30,143.03,144.49,140.84,143.36,2917493,0
2006-10-31,143.79,143.79,140.09,141.39,2288686,0
2006-11-01,142.83,143.19,139.51,140.28,2095394,0
2006-11-02,138.82,139.53,137.38,137.91,2377286,0
2006-11-03,138.36,138.94,135.43,137.64,2370080,0
2006-11-06,138.82,141.11,138.33,140.32,1577975,0
2006-11-07,139.89,141.5,138.79,139.99,1594383,0
2006-11-08,138.98,142.05,137.52,141.01,2274520,0
2006-11-09,141.9,142.54,140.62,141.66,1744423,0
2006-11-10,141.66,143.64,140.6,143.42,1642894,0
2006-11-13,143.37,145.3,142.48,143.2,2315447,0
2006-11-14,143.89,145.37,142.82,144.71,2464424,0
2006-11-15,145.03,146.01,143.1,145.18,2613207,0
2006-11-16,140.91,140.91,135.92,137.17,8742989,0
2006-11-17,138.37,140.24,137.59,140.18,5331422,0
2006-11-20,140.17,140.21,138.21,139.11,2952100,0
2006-11-21,139.74,140.44,138.59,139.67,1969455,0
2006-11-22,144.59,146.05,142.55,143.51,4373864,0
2006-11-24,142.29,144.57,141.82,142.99,1080978,0
2006-11-27,143.57,143.59,138.25,139,2901194,0
2006-11-28,138.32,139.51,136.28,137.76,2384344,0
2006-11-29,139.23,139.83,137.78,139.59,2324632,0
2006-11-30,139.13,140,137.43,139.01,1890754,0
2006-12-01,139.87,140.38,136.31,137.87,2422508,0
2006-12-04,138.57,141.33,138.1,140.32,1970142,0
2006-12-05,141.41,142.31,138.72,141.9,1987472,0
2006-12-06,141.31,142.34,140.68,141.76,1224179,0
2006-12-07,142.6,142.63,140.67,141.21,1610532,0
2006-12-08,140.68,142.18,139.71,141.09,1407811,0
2006-12-11,142.32,144.25,141.85,142.74,2340261,0
2006-12-12,142.47,142.91,141.1,141.97,2076721,0
2006-12-13,142.98,142.98,140.4,141.03,1535097,0
2006-12-14,141.47,142.88,140.29,142.58,1495753,0
2006-12-15,143.2,143.84,141.25,141.89,2775895,0
2006-12-18,141.87,142.85,139.02,139.26,2701028,0
2006-12-19,139.15,140.41,137.18,138.94,2048574,0
2006-12-20,139.53,140.06,138.18,138.18,1309168,0
2006-12-21,138.92,139.3,136.09,136.09,2207327,0
2006-12-22,136.2,137.99,135.57,135.94,2205201,0
2006-12-26,135.66,136.2,134.58,135.04,1392531,0
2006-12-27,135.92,136.69,135.23,136.48,1157341,0
2006-12-28,136.11,136.86,135.2,136.15,1103928,0
2006-12-29,135.74,137.51,135.34,136.09,1486719,0
2007-01-03,137.35,138.27,133.8,135.56,2445133,0
2007-01-04,135.31,136.13,133.72,135.34,2219218,0
2007-01-05,135.97,135.97,133.76,134.56,2158293,0
2007-01-08,134.34,135.06,133.16,133.98,2237241,0
2007-01-09,133.9,135.54,133.89,134.71,1987096,0
2007-01-10,138.58,140.08,136.64,139.46,5376827,0
2007-01-11,139.78,142.35,138.6,141.4,2888199,0
2007-01-12,140.98,144.13,140.47,144.07,2641325,0
2007-01-16,144.25,145.65,143.85,145.12,1869981,0
2007-01-17,144.94,145.51,143.6,143.77,1620249,0
2007-01-18,144,145.7,143.72,144.27,2062227,0
2007-01-19,144.09,145.67,143.18,145.48,1880828,0
2007-01-22,146.75,147.22,142.78,143.65,2189194,0
2007-01-23,143.72,145.01,143.21,143.9,1925275,0
2007-01-24,144.01,145.47,143.25,145.26,1157989,0
2007-01-25,144.41,145.03,141.69,142.24,2404700,0
2007-01-26,142.87,143.01,141.78,141.95,1458873,0
2007-01-29,141.9,144.65,141.86,143.07,1898581,0
2007-01-30,142.8,143.16,141.69,142.29,1282043,0
2007-01-31,142.02,143.76,141.66,143.16,1278701,0
2007-02-01,143.96,144.68,142.44,143.4,1495703,0
2007-02-02,143.98,144.38,143.03,143.55,993972,0
2007-02-05,143.43,148.14,143.03,145.77,3034934,0
2007-02-06,146.59,147.01,143.63,144.29,2357939,0
2007-02-07,144.65,146.03,143.8,145.97,1441238,0
2007-02-08,145.26,147.21,144.25,146.53,1556991,0
2007-02-09,149.97,151.76,145.95,147.06,6212701,0
2007-02-12,147.86,148,146.28,146.99,1579077,0
2007-02-13,147.48,148.25,146.92,147.45,1298503,0
2007-02-14,147.86,149.45,146.56,148.82,1539963,0
2007-02-15,148.63,150.97,148.61,150.82,1723112,0
2007-02-16,150.73,151.95,150.11,151.75,2025917,0
2007-02-20,151.57,153.46,150.13,153.23,2084168,0
2007-02-21,152.23,153.48,151.64,152.99,1798756,0
2007-02-22,152.57,153.95,151.55,153.95,1930352,0
2007-02-23,153.32,153.91,151.42,152.07,1382136,0
2007-02-26,153.08,153.73,149.67,151.25,1810934,0
2007-02-27,148.77,149.46,144.35,144.69,3143458,0
2007-02-28,144.99,147.35,143.59,146.07,1773393,0
2007-03-01,142.99,144.25,139.82,142.69,4267554,0
2007-03-02,141.73,146.8,141.73,143.52,3326002,0
2007-03-05,141.87,145.06,141.36,144.22,3352552,0
2007-03-06,145.06,147.35,144.49,145.89,2198888,0
2007-03-07,145.93,147.83,145.67,146.19,1805895,0
2007-03-08,147,147.78,145.53,145.71,1646862,0
2007-03-09,147.39,147.41,145.19,146.24,1564114,0
2007-03-12,146.49,146.96,145.73,146.33,1512208,0
2007-03-13,145.36,145.82,142.12,143.03,2748656,0
2007-03-14,143.68,143.68,138,141.07,4997189,0
2007-03-15,140.62,142.74,140.29,141.22,2545875,0
2007-03-16,140.36,142.39,140,140.65,2479474,0
2007-03-19,141.03,143.03,140.68,142.97,1365668,0
2007-03-20,142.82,143.29,141.98,142.46,1205005,0
2007-03-21,142.93,146.12,141.21,145.19,2099828,0
2007-03-22,145.56,146.41,145.06,145.96,1456523,0
2007-03-23,146.44,148.58,145.95,147.48,1633738,0
2007-03-26,147.8,148.85,146.48,148.76,1547638,0
2007-03-27,148.76,148.76,146.18,146.86,1444738,0
2007-03-28,145.95,147.28,145.28,145.88,1511626,0
2007-03-29,146.95,147.99,145.21,146.84,1291145,0
2007-03-30,147.26,148.04,144.62,146,1868765,0
2007-04-02,146.56,147.09,145.07,146.8,1301619,0
2007-04-03,147.09,149.52,146.94,148.73,1702669,0
2007-04-04,147.67,149.52,147.67,148.89,1040931,0
2007-04-05,148.43,149.92,148.41,149.56,701589,0
2007-04-09,149.72,152.07,149.55,151.46,1618049,0
2007-04-10,152.13,155.19,150.81,154.19,2753896,0
2007-04-11,153.79,154.51,151.64,152.04,1580202,0
2007-04-12,151.54,153.62,150.12,152.76,1227209,0
2007-04-13,153.16,153.16,151.26,151.72,920484,0
2007-04-16,151.98,154.2,151.78,153.59,1124593,0
2007-04-17,154.99,158.17,154.85,156.41,2379483,0
2007-04-18,155.76,156.36,153.57,153.66,1603223,0
2007-04-19,152.91,154.08,151.7,153.1,1183190,0
2007-04-20,155.45,155.55,153.4,153.83,2000705,0
2007-04-23,153.72,154.21,152.49,153.24,1146871,0
2007-04-24,152.61,152.69,150.94,152.19,1064174,0
2007-04-25,152.28,154.43,151.15,153.79,1284562,0
2007-04-26,153.01,153.95,152.76,153.33,1100032,0
2007-04-27,152.29,155.99,152.27,155.54,1564947,0
2007-04-30,155.99,157.05,154.7,154.71,1600630,0
2007-05-01,154.52,154.97,151.63,153.85,2253400,0
2007-05-02,153.36,155.73,152.71,152.87,1362331,0
2007-05-03,153.68,153.72,151.58,152.61,1399792,0
2007-05-04,145.69,149.72,144.25,145.68,7359889,0
2007-05-07,146.06,146.28,143.99,145.15,3080266,0
2007-05-08,144.82,145.07,143.93,144.5,2355303,0
2007-05-09,144.5,144.57,143.09,143.85,2840931,0
2007-05-10,143.05,144.78,142.09,142.65,2793832,0
2007-05-11,142.82,144.63,142.09,144.22,1789405,0
2007-05-14,143.93,144.15,141.92,143.25,1455417,0
2007-05-15,143.47,144.39,142.76,143.44,1865075,0
2007-05-16,143.88,146.81,142.97,144.64,2698895,0
2007-05-17,145.13,145.6,144.49,144.8,1920960,0
2007-05-18,145.52,145.93,144.14,145.77,2483570,0
2007-05-21,145.69,146.11,144.85,145.54,1646081,0
2007-05-22,144.88,145.53,144.33,144.75,1073481,0
2007-05-23,144.73,146.15,144.73,145.33,1399688,0
2007-05-24,145.81,147.91,144.6,145.01,1929697,0
2007-05-25,145.62,147.33,144.68,145.4,1094583,0
2007-05-29,145.06,146.52,145.06,145.98,1141240,0
2007-05-30,145.76,148.51,145.47,148.51,2014738,0
2007-05-31,145.63,146.64,143.95,145.89,3669487,0
2007-06-01,147.5,147.58,145.06,146.23,2184638,0
2007-06-04,145.3,146.11,144.55,145.75,1791530,0
2007-06-05,145.06,145.77,143.85,144.57,1625571,0
2007-06-06,144.95,145.1,143.48,143.91,1904964,0
2007-06-07,143.36,144.34,141.77,141.77,2539398,0
2007-06-08,141.63,143.93,141.62,143.76,1813258,0
2007-06-11,143.42,143.68,142.24,142.86,1235841,0
2007-06-12,142.44,142.62,140.91,141.26,1854600,0
2007-06-13,142.23,142.62,140,141.81,2273333,0
2007-06-14,141.83,142.22,141.41,141.77,1540128,0
2007-06-15,142.27,142.39,141.52,141.8,2237404,0
2007-06-18,141.86,142.63,141.09,142.2,1889188,0
2007-06-19,142.01,142.43,139.1,139.98,2302183,0
2007-06-20,140.64,141.01,139.25,139.49,1452711,0
2007-06-21,139.49,140.02,138.25,139.42,1356399,0
2007-06-22,139.1,139.49,138.08,138.08,1598802,0
2007-06-25,138.12,138.5,136.46,136.97,1554536,0
2007-06-26,137.42,137.46,136.11,136.58,1269204,0
2007-06-27,136.04,136.69,135.19,136.2,2030430,0
2007-06-28,136.31,137.69,135.8,136.58,1230771,0
2007-06-29,136.58,137.59,136.31,137.36,1588023,0
2007-07-02,137.68,137.86,136.63,137.28,1111470,0
2007-07-03,137.26,137.5,136.47,136.98,716637,0
2007-07-05,136.5,137.07,135.85,136.45,1040450,0
2007-07-06,136.15,141.44,135.97,141.06,2171040,0
2007-07-09,140.85,141.05,138.05,138.91,1394917,0
2007-07-10,129.34,131.59,124.48,124.97,13213213,0
2007-07-11,124.12,125.81,123.71,125.58,5261806,0
2007-07-12,125.87,126.38,125.04,125.68,3554526,0
2007-07-13,125.84,127.76,125.53,127.56,2490299,0
2007-07-16,127.56,127.69,125.62,126.19,1947303,0
2007-07-17,127.22,127.22,125.6,125.75,1553423,0
2007-07-18,124.09,125.04,122.58,124.14,3094472,0
2007-07-19,124.01,125.1,123.97,124.7,1450187,0
2007-07-20,125.48,125.48,123.86,124.27,2181170,0
2007-07-23,124.96,125.19,121.11,121.31,2551185,0
2007-07-24,121.12,122.77,120,120.89,2837088,0
2007-07-25,121.39,121.51,118.27,120.16,2123317,0
2007-07-26,118.26,119.13,111.12,115.11,5413789,0
2007-07-27,114.83,115.6,110.36,110.38,4121733,0
2007-07-30,110.62,113.71,110.55,112.68,3264415,0
2007-07-31,113.78,114.27,110.76,110.85,3332816,0
2007-08-01,110.63,112.18,109.36,111.49,2754735,0
2007-08-02,111.51,112.65,109.9,110.64,2157894,0
2007-08-03,110.21,110.46,106.62,106.63,2862088,0
2007-08-06,107.06,108.67,104.99,108.67,3097674,0
2007-08-07,108.07,109.78,106.98,107.82,2796482,0
2007-08-08,108.03,112.35,107.78,108.73,3055083,0
2007-08-09,106.32,107.8,104.78,105.27,3833892,0
2007-08-10,104.74,108.23,103.73,107.86,3049157,0
2007-08-13,110.21,114.54,110.14,113.9,3930098,0
2007-08-14,113.41,113.46,110.39,111.43,2972922,0
2007-08-15,111.19,111.35,108.2,108.77,3932639,0
2007-08-16,107.61,109.43,103.65,108.41,5490370,0
2007-08-17,110.22,113.21,108.29,111.22,3714475,0
2007-08-20,111.83,114.23,110.55,113.03,2328815,0
2007-08-21,112.25,116.45,111.83,114.47,2139375,0
2007-08-22,115.58,117.46,114.68,116.4,1900278,0
2007-08-23,116.48,117.22,114.18,114.61,1668684,0
2007-08-24,114.06,119.03,113.69,118.42,1583029,0
2007-08-27,118.38,118.38,115.96,116.32,1419312,0
2007-08-28,115.68,116.32,113.56,113.64,1787184,0
2007-08-29,113.72,118.03,113.09,118,1999689,0
2007-08-30,113.86,116.74,112.1,114.94,3757771,0
2007-08-31,115.66,116.92,113.61,116.34,2032159,0
2007-09-04,116.34,116.34,114.31,115.25,1552918,0
2007-09-05,113.85,113.85,109.71,110.09,4600329,0
2007-09-06,111.63,112.58,109.87,110.37,1635201,0
2007-09-07,108.62,108.62,105.66,108.35,3185482,0
2007-09-10,108.23,108.78,105.21,105.87,2152264,0
2007-09-11,106.29,109.06,106.07,106.36,3057648,0
2007-09-12,105.46,105.98,104.23,104.96,3437717,0
2007-09-13,105.15,110.04,104.97,108.46,3020702,0
2007-09-14,107.81,109.7,106.62,109.35,1880086,0
2007-09-17,108.3,109.05,105.78,106.49,2033187,0
2007-09-18,106.96,111.79,105.57,110.25,3082041,0
2007-09-19,111.42,112.81,108.41,109.31,2285622,0
2007-09-20,109.23,110.14,106.81,107.93,2079719,0
2007-09-21,108.28,109.27,106.42,106.42,3299319,0
2007-09-24,106.16,108.71,103.84,104.4,2763908,0
2007-09-25,102.4,102.56,99.99,100.71,5409464,0
2007-09-26,101.81,102.56,101.02,102.23,2691140,0
2007-09-27,102.34,104.05,102.34,102.9,2202011,0
2007-09-28,102.9,104.74,102.52,103.08,2606195,0
2007-10-01,103.34,105.81,101.32,105.58,3521895,0
2007-10-02,105.59,110.74,105.15,110.19,4136634,0
2007-10-03,114.22,114.7,111.2,112.06,7400273,0
2007-10-04,114.27,116.85,113.03,114.59,5466839,0
2007-10-05,115.68,123.89,115.68,120.94,5700708,0
2007-10-08,121.16,123.92,120.02,122.37,2852846,0
2007-10-09,122.37,123.59,115.68,118.22,4530602,0
2007-10-10,119.38,120.81,117.52,118.64,2853975,0
2007-10-11,118.72,120.43,114.27,115.09,3698556,0
2007-10-12,115.67,117.86,113.2,115.37,2710871,0
2007-10-15,114.63,115.73,110.31,111.95,3449723,0
2007-10-16,110.93,111.5,108.93,110.09,3428816,0
2007-10-17,111.4,112.45,106.43,109.65,4316605,0
2007-10-18,109.13,109.2,106.7,108.63,3159863,0
2007-10-19,108.63,108.63,104.55,106.07,7126834,0
2007-10-22,107.26,110.71,106.77,110.46,6431885,0
2007-10-23,111.2,111.9,108.28,111.28,4168116,0
2007-10-24,110.8,111.02,106.49,109.67,3721653,0
2007-10-25,111.41,111.41,108.05,109.87,4140095,0
2007-10-26,109.97,111.39,107.79,110.64,2343186,0
2007-10-29,111.4,113.05,110.25,111.07,2118323,0
2007-10-30,110.39,110.91,109.21,109.94,1946754,0
2007-10-31,110.46,111.65,107.09,109.23,3480669,0
2007-11-01,107.69,108.84,106.6,106.6,4197378,0
2007-11-02,107.61,107.8,103.81,107.1,3985099,0
2007-11-05,105.95,107.26,103.73,104.79,3414835,0
2007-11-06,105.34,106.07,102.17,105.62,3914382,0
2007-11-07,104.18,104.59,101.3,101.32,3393400,0
2007-11-08,102.11,103.18,97.653,100.68,5980096,0
2007-11-09,98.463,100.41,97.167,97.953,3504912,0
2007-11-12,97.855,101.88,97.28,99.403,3694348,0
2007-11-13,100.9,102.58,99.403,102.09,3084165,0
2007-11-14,101.77,102.85,97.499,97.823,4778327,0
2007-11-15,97.393,98.042,95.181,96.105,4164670,0
2007-11-16,96.615,99.071,95.716,98.034,4789173,0
2007-11-19,97.45,97.758,92.547,92.547,4439675,0
2007-11-20,93.155,93.39,88.544,90.643,5604271,0
2007-11-21,89.054,91.097,86.615,89.403,4344331,0
2007-11-23,90.732,92.474,89.468,91.234,1673626,0
2007-11-26,91.413,91.883,87.158,87.336,4218273,0
2007-11-27,87.75,91.964,87.515,90.408,3480338,0
2007-11-28,93.155,95.821,91.178,94.282,4675510,0
2007-11-29,82.296,84.5,79.621,84.354,19168665,0
2007-11-30,85.602,88.05,84.079,85.505,6664451,0
2007-12-03,86.178,90.627,85.116,89.516,5550450,0
2007-12-04,87.758,89.549,87.239,88.836,3668304,0
2007-12-05,89.922,91.591,89.103,91.032,3057826,0
2007-12-06,89.16,90.586,87.207,90.586,2754810,0
2007-12-07,90.57,93.568,89.354,93.252,3250818,0
2007-12-10,93.196,93.196,91.437,92.79,2348166,0
2007-12-11,92.79,94.646,88.868,89.371,3996166,0
2007-12-12,91.777,92.515,87.969,89.16,3453300,0
2007-12-13,89.022,89.67,87.304,88.609,2757495,0
2007-12-14,87.523,87.604,85.019,85.286,3367763,0
2007-12-17,85.067,85.975,83.884,84.273,4143834,0
2007-12-18,85.011,86.024,83.211,85.651,3960577,0
2007-12-19,85.886,86.072,84.605,84.97,2774955,0
2007-12-20,85.448,85.497,82.32,83.049,2849829,0
2007-12-21,84.613,84.613,80.999,82.66,5568019,0
2007-12-24,81.453,85.246,81.453,84.848,1249357,0
2007-12-26,84.63,84.63,81.704,83.487,3245753,0
2007-12-27,82.361,83.657,81.664,81.98,3184979,0
2007-12-28,82.669,83.398,81.826,82.741,2364777,0
2007-12-31,81.866,84.079,81.526,82.701,2727609,0
2008-01-02,82.863,85.319,82.061,83.471,3269977,0
2008-01-03,83.876,87.053,83.876,86.08,3545009,0
2008-01-04,85.043,85.699,80.869,82.19,5233253,0
2008-01-07,81.793,82.741,78.9,81.931,4550483,0
2008-01-08,81.485,81.931,77.96,78.049,3702667,0
2008-01-09,77.693,80.229,73.584,78.617,6916911,0
2008-01-10,76.655,82.369,76.655,81.226,5834660,0
2008-01-11,81.85,81.85,77.093,77.936,4085418,0
2008-01-14,70.043,74.759,69.727,74.054,8488811,0
2008-01-15,71.064,72.733,68.657,69.71,5680286,0
2008-01-16,69.184,74.873,69.184,73.138,6374755,0
2008-01-17,72.368,74.127,71.315,72.069,2760033,0
2008-01-18,69.743,73.3,69.743,72.474,4626579,0
2008-01-22,69.937,86.534,69.289,80.918,8826816,0
2008-01-23,78.576,88.147,77.652,87.028,5382469,0
2008-01-24,87.596,89.865,82.936,85.108,2787237,0
2008-01-25,85.229,88.301,79.516,80.229,2308653,0
2008-01-28,80.553,81.461,77.83,81.267,2532094,0
2008-01-29,80.626,84.848,80.229,84.249,2724220,0
2008-01-30,85.027,88.333,83.236,85.148,4253632,0
2008-01-31,84.103,91.931,82.506,89.541,4154899,0
2008-02-01,90.189,92.385,87.717,87.774,2620354,0
2008-02-04,87.531,89.144,84.322,85.821,2398043,0
2008-02-05,84.549,87.085,82.498,82.904,2531598,0
2008-02-06,83.317,84.881,78.835,79.151,2385358,0
2008-02-07,78.835,84.411,78.608,83.211,3424358,0
2008-02-08,81.388,82.725,78.503,79.897,2954127,0
2008-02-11,80.108,82.247,79.176,81.907,3181131,0
2008-02-12,82.247,83.852,79.808,80.286,2469113,0
2008-02-13,83.463,83.471,80.148,81.963,1989480,0
2008-02-14,82.053,82.053,78.714,78.973,2710424,0
2008-02-15,78.406,80.424,78.211,80.027,2119882,0
2008-02-19,82.506,82.506,77.085,78.049,2454480,0
2008-02-20,77.798,80.991,76.988,79.808,2267178,0
2008-02-21,80.853,81.591,77.547,77.798,1287213,0
2008-02-22,78.592,78.811,76.42,78.236,1411871,0
2008-02-25,77.636,80.999,76.712,80.294,2937940,0
2008-02-26,80.181,84.419,80.059,82.142,4211418,0
2008-02-27,81.364,83.349,80.262,82.336,3007210,0
2008-02-28,80.886,84.832,79.476,82.174,5578677,0
2008-02-29,80.861,81.696,77.125,77.49,3045966,0
2008-03-03,77.215,79.192,77.174,78.179,1987008,0
2008-03-04,77.514,81.015,76.988,77.749,3446901,0
2008-03-05,77.782,80.375,77.45,78.252,1986497,0
2008-03-06,78.26,78.608,75.667,75.764,2241313,0
2008-03-07,75.156,77.741,73.689,74.848,2955507,0
2008-03-10,74.929,75.545,73.179,73.746,2496359,0
2008-03-11,74.986,76.574,73.462,75.61,1894556,0
2008-03-12,75.602,77.733,75.01,75.877,2079463,0
2008-03-13,74.629,77.385,73.916,76.647,1960303,0
2008-03-14,77.036,77.806,74.192,77.044,3356811,0
2008-03-17,76.177,78.009,74.881,77.206,2610513,0
2008-03-18,78.082,80.229,77.393,79.549,2646069,0
2008-03-19,80.254,81.85,78.041,79.038,2830811,0
2008-03-20,80.618,84.605,79.111,84.176,4913391,0
2008-03-24,84.281,91.413,83.592,90.432,3529256,0
2008-03-25,90.343,90.343,85.902,87.377,3158603,0
2008-03-26,86.437,87.62,85.537,87.223,2247594,0
2008-03-27,87.239,87.815,84.695,85.481,1770180,0
2008-03-28,84.605,86.469,81.664,82.823,2911521,0
2008-03-31,82.823,84.492,81.453,82.733,1871320,0
2008-04-01,84.938,89.046,83.284,88.714,2379973,0
2008-04-02,88.455,90.489,86.818,87.207,1697408,0
2008-04-03,87.045,88.876,85.91,87.118,2657416,0
2008-04-04,87.515,87.774,85.367,85.586,2004599,0
2008-04-07,85.586,86.34,83.884,83.998,2006470,0
2008-04-08,83.528,85.821,83.309,85.221,2380873,0
2008-04-09,84.865,85.497,82.75,83.86,2568625,0
2008-04-10,83.398,85.4,83.293,85.221,2697061,0
2008-04-11,83.43,84.306,82.506,82.839,2239169,0
2008-04-14,82.685,83.025,81.21,82.199,1748767,0
2008-04-15,82.417,82.636,81.056,82.109,1393618,0
2008-04-16,82.093,83.033,80.148,82.839,2352479,0
2008-04-17,82.766,84.192,81.915,84.087,1404001,0
2008-04-18,85.489,86.38,83.722,84.865,3505305,0
2008-04-21,82.976,82.976,78.973,78.997,3861898,0
2008-04-22,79.395,79.824,76.785,78.219,2727363,0
2008-04-23,78.236,79.2,77.028,78.568,1518690,0
2008-04-24,78.762,80.1,76.064,78.608,2566860,0
2008-04-25,78.43,80.983,78.057,80.837,2073372,0
2008-04-28,80.643,83.268,79.216,82.045,2441890,0
2008-04-29,81.599,83.787,81.583,82.709,2019607,0
2008-04-30,82.766,83.155,79.581,79.913,1726946,0
2008-05-01,79.419,82.66,77.644,81.25,1961627,0
2008-05-02,81.437,83.649,81.396,83.649,1683726,0
2008-05-05,83.236,84.079,80.78,81.104,2156815,0
2008-05-06,79.824,80.229,76.623,77.401,4320664,0
2008-05-07,77.685,79.467,76.582,76.939,3250799,0
2008-05-08,76.988,77.498,75.172,75.732,2494441,0
2008-05-09,75.497,76.745,75.213,75.521,1843646,0
2008-05-12,75.578,77.628,74.873,76.736,3058700,0
2008-05-13,76.842,77.644,75.091,76.453,2001961,0
2008-05-14,76.988,78.357,76.445,76.777,2567338,0
2008-05-15,76.161,78.681,75.975,78.487,3065654,0
2008-05-16,78.673,78.924,75.999,76.915,3051421,0
2008-05-19,77.012,78.187,75.886,76.591,2246778,0
2008-05-20,75.772,76.412,73.154,74.484,2494081,0
2008-05-21,74.176,74.548,70.634,71.736,3359118,0
2008-05-22,71.59,73.26,70.002,73.017,2499803,0
2008-05-23,72.328,72.385,69.289,71.274,2486448,0
2008-05-27,71.307,72.117,69.937,70.577,2225757,0
2008-05-28,71.193,72.928,70.65,72.417,3083747,0
2008-05-29,73.56,73.568,69.256,69.808,4823251,0
2008-05-30,69.637,69.816,67.538,68.657,3584413,0
2008-06-02,68.851,69.07,66.931,67.895,2601452,0
2008-06-03,67.895,69.856,67.368,68.884,2971046,0
2008-06-04,68.098,69.759,67.733,69.094,2287040,0
2008-06-05,69.419,70.707,68.624,68.786,3271709,0
2008-06-06,67.79,68.284,65.991,66.744,4297437,0
2008-06-09,67.271,67.822,65.991,67.052,3531751,0
2008-06-10,66.38,67.068,65.731,66.477,3320180,0
2008-06-11,66.444,67.004,64.832,64.832,2628919,0
2008-06-12,65.367,67.247,64.605,65.269,2968024,0
2008-06-13,65.804,67.684,65.391,67.068,2359101,0
2008-06-16,66.412,68.235,65.853,66.047,3908546,0
2008-06-17,66.469,67.166,64.58,64.726,4053244,0
2008-06-18,64.548,65.188,62.935,63.138,6850724,0
2008-06-19,63.154,63.721,61.72,62.603,3828712,0
2008-06-20,62.279,62.303,60.042,60.577,5614323,0
2008-06-23,60.699,61.201,59.37,59.686,5295878,0
2008-06-24,59.443,61.793,58.802,59.678,3313512,0
2008-06-25,60.221,62.871,59.759,60.326,3424042,0
2008-06-26,59.84,62.093,59.451,60.293,5748592,0
2008-06-27,60.472,63.584,60.472,62.992,5485589,0
2008-06-30,62.862,63.13,59.58,59.694,5042333,0
2008-07-01,59.872,60.326,58.34,59.394,4629844,0
2008-07-02,59.078,61.323,58.908,59.767,4970425,0
2008-07-03,59.969,61.452,58.446,59.791,1325386,0
2008-07-07,60.407,61.282,57.822,59.977,4536216,0
2008-07-08,59.167,61.858,58.089,61.647,4048515,0
2008-07-09,59.994,61.582,58.551,58.786,5311991,0
2008-07-10,58.778,59.718,56.541,58.114,4063481,0
2008-07-11,56.857,58.827,55.674,57.465,3316063,0
2008-07-14,57.011,58.964,55.585,57.368,3346322,0
2008-07-15,55.917,57.854,54.588,57.092,4812927,0
2008-07-16,56.922,61.379,56.242,60.747,5739062,0
2008-07-17,60.674,61.987,58.6,61.76,5677826,0
2008-07-18,61.76,62.084,60.075,60.812,4869546,0
2008-07-21,60.666,62.174,59.896,61.582,5255610,0
2008-07-22,61.323,61.541,59.54,61.242,5231111,0
2008-07-23,60.682,65.982,59.621,64.848,6061268,0
2008-07-24,64.824,67.968,64.824,65.286,4517026,0
2008-07-25,65.302,67.749,65.14,65.626,3324259,0
2008-07-28,65.261,66.217,61.104,61.428,4271978,0
2008-07-29,61.979,65.739,61.671,65.261,4299475,0
2008-07-30,65.391,66.209,62.919,64.248,4178797,0
2008-07-31,63.349,65.699,62.887,65.642,3329037,0
2008-08-01,65.48,65.934,62.854,63.9,3808166,0
2008-08-04,64.021,68.276,63.211,67.085,5399489,0
2008-08-05,67.344,74.759,67.141,74.2,7860161,0
2008-08-06,73.389,75.205,71.493,74.629,6402232,0
2008-08-07,73.706,73.706,69.921,71.655,6328717,0
2008-08-08,71.21,75.245,70.569,72.855,4397300,0
2008-08-11,72.174,76.866,72.133,74.394,3976810,0
2008-08-12,74.046,77.474,73.989,75.164,5361679,0
2008-08-13,74.378,74.945,71.201,73.057,2584708,0
2008-08-14,72.684,76.218,72.182,76.031,5732964,0
2008-08-15,75.367,76.015,74.184,75.391,3928021,0
2008-08-18,75.772,76.372,72.701,73.292,2982444,0
2008-08-19,73.26,73.341,70.026,71.185,1925550,0
2008-08-20,71.112,71.412,68.892,69.889,2342435,0
2008-08-21,69.678,71.315,68.811,70.359,2330761,0
2008-08-22,71.023,72.936,70.156,71.663,2430465,0
2008-08-25,71.493,71.623,69.743,70.569,1981136,0
2008-08-26,70.407,71.031,68.957,71.007,2502272,0
2008-08-27,70.496,70.999,69.435,70.488,2521654,0
2008-08-28,71.712,73.892,68.965,73.438,5931099,0
2008-08-29,72.66,75.521,71.493,74.516,3082415,0
2008-09-02,76.25,77.766,74.127,74.832,3981475,0
2008-09-03,73.657,77.717,73.657,77.312,4250018,0
2008-09-04,76.704,76.793,74.022,74.208,3184251,0
2008-09-05,73.657,74.2,70.999,73.487,2995932,0
2008-09-08,73.754,75.65,72.352,74.467,2895886,0
2008-09-09,74.629,76.785,73.9,75.14,2961938,0
2008-09-10,76.777,80.019,75.424,78.13,3362584,0
2008-09-11,76.639,80.95,76.193,80.302,3768597,0
2008-09-12,79.427,84.038,79.257,81.566,3581116,0
2008-09-15,78.228,82.304,78.228,78.933,3955526,0
2008-09-16,78.933,81.72,77.92,80.01,4560130,0
2008-09-17,80.383,85.254,78.163,78.933,8322953,0
2008-09-18,81.234,83.471,77.077,83.471,5568532,0
2008-09-19,87.02,88.131,82.239,82.239,9358844,0
2008-09-22,82.142,82.369,76.988,78.463,2600178,0
2008-09-23,79.621,80.999,77.936,78.973,2627643,0
2008-09-24,78.981,80.229,74.646,76.582,2124258,0
2008-09-25,77.401,78.163,74.516,75.715,2821558,0
2008-09-26,74.921,78.438,74.394,77.936,1888254,0
2008-09-29,81.267,81.761,74.565,74.565,3488120,0
2008-09-30,76.574,76.574,73.381,75.772,2463156,0
2008-10-01,74.848,75.116,71.364,72.158,2043868,0
2008-10-02,71.963,72.749,69.548,70.999,1125736,0
2008-10-03,71.315,72.855,69.864,70.764,1723246,0
2008-10-06,68.965,71.89,67.482,69.483,1701322,0
2008-10-07,69.718,69.816,63.454,63.851,2001811,0
2008-10-08,63.308,65.302,60.78,61.777,2045963,0
2008-10-09,60.415,61.517,53.235,54.548,3103444,0
2008-10-10,52.222,58.754,49.847,57.473,3978279,0
2008-10-13,57.571,58.754,53.356,55.002,2149126,0
2008-10-14,56.549,56.549,50.463,51.436,2802722,0
2008-10-15,51.955,52.676,48.664,48.899,1453401,0
2008-10-16,48.081,50.245,47.011,49.329,2228747,0
2008-10-17,50.204,50.844,47.911,49.353,2048953,0
2008-10-20,50.05,50.528,45.617,47.595,2605741,0
2008-10-21,47.157,48.956,45.042,45.253,1782283,0
2008-10-22,44.896,46.022,42.027,43.291,1705732,0
2008-10-23,44.499,44.612,39.142,40.504,2129827,0
2008-10-24,37.692,40.536,37.692,38.632,1751369,0
2008-10-27,38.04,41.176,37.692,39.393,1637674,0
2008-10-28,40.52,46.8,39.531,46.395,2171462,0
2008-10-29,46.411,52.643,44.385,49.75,3016308,0
2008-10-30,50.739,51.468,45.609,46.736,1698001,0
2008-10-31,46.379,49.661,46.031,46.792,1303103,0
2008-11-03,46.8,47.473,43.81,44.337,1491775,0
2008-11-04,43.972,46.995,43.972,46.233,2448720,0
2008-11-05,45.852,46.833,44.045,44.515,1588693,0
2008-11-06,44.896,46.103,41.419,41.792,1511791,0
2008-11-07,42.278,43.907,41.881,42.894,1275989,0
2008-11-10,43.397,44.572,41.549,42.351,1016295,0
2008-11-11,41.33,42.116,39.264,40.698,1472407,0
2008-11-12,40.042,40.22,36.249,36.371,1677018,0
2008-11-13,36.168,37.035,31.646,36.103,3098802,0
2008-11-14,35.625,35.657,30.868,31.014,2615102,0
2008-11-17,30.552,31.16,26.775,27.408,2394917,0
2008-11-18,27.351,27.934,22.813,24.466,4222111,0
2008-11-19,23.096,24.296,21.783,23.096,3603576,0
2008-11-20,22.326,25.762,21.719,24.369,4246749,0
2008-11-21,24.514,26.711,22.237,24.668,3732127,0
2008-11-24,25.592,29.353,24.304,28.631,2925392,0
2008-11-25,28.996,28.996,24.579,27.059,2012962,0
2008-11-26,26.759,30.114,25.835,30.106,1224300,0
2008-11-28,27.991,31.792,27.991,29.377,832994,0
2008-12-01,28.842,29.012,25.592,25.803,1710158,0
2008-12-02,27.537,31.176,25.568,29.247,2422112,0
2008-12-03,27.959,30.536,27.205,30.536,1847645,0
2008-12-04,31.605,34.037,28.51,33.259,2310868,0
2008-12-05,32.416,37.781,31.711,37.781,2273100,0
2008-12-08,38.899,40.179,36.776,38.307,1711295,0
2008-12-09,37.878,39.345,36.897,38.194,1795241,0
2008-12-10,38.494,39.369,36.816,37.74,1776049,0
2008-12-11,37.335,38.251,35.69,36.403,1191903,0
2008-12-12,35.641,38.234,35.009,36.597,992466,0
2008-12-15,36.597,37.473,31.905,32.473,2146631,0
2008-12-16,32.618,33.186,30.99,32.497,3258048,0
2008-12-17,31.695,33.664,31.071,32.578,2231791,0
2008-12-18,34.199,34.199,31.111,31.913,2031565,0
2008-12-19,32.262,32.708,31.265,31.719,3678415,0
2008-12-22,31.306,31.784,29.231,29.652,2031723,0
2008-12-23,29.839,29.977,28.664,28.818,999765,0
2008-12-24,28.818,29.92,28.818,29.758,579138,0
2008-12-26,29.758,30.252,29.32,30.017,520866,0
2008-12-29,29.677,33.55,28.542,28.996,1309989,0
2008-12-30,29.053,30.601,28.607,30.349,1257759,0
2008-12-31,30.163,32.173,29.985,31.5,1301877,0
2009-01-02,31.419,33.834,31.03,33.623,1026669,0
2009-01-05,33.469,34.474,32.319,33.486,1214456,0
2009-01-06,33.85,34.742,33.242,34.474,1469486,0
2009-01-07,33.915,34.499,32.011,32.862,2079307,0
2009-01-08,36.371,40.812,36.2,40.504,8523464,0
2009-01-09,39.79,40.787,37.116,37.87,4283271,0
2009-01-12,38.024,38.307,36.654,37.7,2034975,0
2009-01-13,37.554,37.935,36.476,37.238,1508374,0
2009-01-14,36.338,36.776,35.139,35.949,1838783,0
2009-01-15,36.046,38.859,35.585,38.275,2230474,0
2009-01-16,38.834,39.936,37.578,39.88,2102518,0
2009-01-20,38.502,39.62,34.863,35.244,2175250,0
2009-01-21,35.633,36.662,34.985,36.589,1436396,0
2009-01-22,35.455,36.581,34.669,35.487,1339930,0
2009-01-23,34.612,36.387,34.336,35.763,934376,0
2009-01-26,35.528,37.643,35.26,36.573,1056288,0
2009-01-27,36.63,36.751,35.39,36.087,798076,0
2009-01-28,36.468,38.429,36.435,37.367,992476,0
2009-01-29,36.476,37.132,35.22,35.406,1020470,0
2009-01-30,35.455,35.738,32.821,33.161,1359646,0
2009-02-02,32.699,33.429,31.541,32.343,1466972,0
2009-02-03,31.768,32.902,31.16,32.254,1728536,0
2009-02-04,32.124,32.772,30.9,31.443,1564861,0
2009-02-05,30.487,33.186,30.471,32.44,2027672,0
2009-02-06,32.708,33.826,32.513,33.567,1896168,0
2009-02-09,33.615,33.826,32.756,33.097,1254970,0
2009-02-10,32.408,33.55,31.638,31.97,1733627,0
2009-02-11,32.943,32.943,31.338,31.978,1528663,0
2009-02-12,31.67,32.505,30.576,32.416,1455016,0
2009-02-13,31.994,32.375,31.127,31.597,875135,0
2009-02-17,30.641,31.071,30.26,30.357,1735242,0
2009-02-18,31.087,31.2,30.179,30.544,1420622,0
2009-02-19,30.738,31.662,30.147,30.366,1375675,0
2009-02-20,30.382,30.868,29.523,30.819,1621609,0
2009-02-23,30.868,31.079,28.153,28.242,1734551,0
2009-02-24,27.942,30.755,27.942,30.285,1919015,0
2009-02-25,29.985,30.309,28.096,29.037,2113639,0
2009-02-26,31.897,32.011,28.801,28.801,2645802,0
2009-02-27,28.502,31.605,28.502,29.79,2206113,0
2009-03-02,29.507,30.066,28.242,28.566,1634093,0
2009-03-03,29.166,29.806,28.048,28.323,2138341,0
2009-03-04,28.793,29.896,28.461,29.466,1488987,0
2009-03-05,29.004,30.049,28.064,28.745,1472420,0
2009-03-06,28.907,29.571,27.772,28.793,1654221,0
2009-03-09,28.777,29.879,28.015,28.372,1908396,0
2009-03-10,28.858,30.592,28.453,30.009,1369172,0
2009-03-11,29.02,32.57,29.02,30.463,1432110,0
2009-03-12,30.528,31.84,29.96,31.84,1123780,0
2009-03-13,31.751,32.537,31.216,32.416,1490115,0
2009-03-16,32.416,32.424,30.852,30.941,979558,0
2009-03-17,31.135,32.019,30.819,32.011,1794257,0
2009-03-18,31.743,32.943,31.516,32.27,2401555,0
2009-03-19,32.61,33.153,31.419,32.489,1644643,0
2009-03-20,32.602,33.794,31.33,32.497,2669262,0
2009-03-23,32.902,35.042,32.359,34.75,1935927,0
2009-03-24,34.782,37.124,34.442,35.99,2059695,0
2009-03-25,36.435,38.364,34.628,36.654,1941588,0
2009-03-26,36.922,41.128,36.881,39.928,1973392,0
2009-03-27,39.118,39.912,38.526,39.612,1141068,0
2009-03-30,38.899,39.604,36.273,36.735,1445125,0
2009-03-31,37.513,37.513,35.455,37.043,1484616,0
2009-04-01,37.027,39.969,36.573,38.972,1861118,0
2009-04-02,40.317,42.465,39.547,42.246,2481238,0
2009-04-03,41.468,44.572,40.836,44.321,1739887,0
2009-04-06,43.227,43.753,40.836,41.509,1470219,0
2009-04-07,41.006,41.363,38.907,38.94,1565472,0
2009-04-08,39.223,41.273,39.223,40.52,1469363,0
2009-04-09,42.133,43.048,41.055,42.538,1558145,0
2009-04-13,42.133,43.883,40.884,43.453,1459296,0
2009-04-14,41.76,43.664,41.59,42.732,1300977,0
2009-04-15,42.854,43.551,42.262,43.251,1236758,0
2009-04-16,43.624,48.292,43.016,47.238,1908650,0
2009-04-17,48.275,51.517,45.52,50.901,2807309,0
2009-04-20,49.402,49.847,47.441,48.073,1801601,0
2009-04-21,47.74,49.596,47.206,49.345,1368045,0
2009-04-22,48.778,50.277,47.554,48.364,1577631,0
2009-04-23,48.04,48.364,45.39,46.573,1690114,0
2009-04-24,47.003,49.92,46.614,49.361,1706218,0
2009-04-27,47.975,48.834,47.019,48.275,1389830,0
2009-04-28,47.732,48.916,47.214,47.838,1583887,0
2009-04-29,47.765,49.677,47.489,48.648,1373413,0
2009-04-30,48.065,51.298,48.065,50.625,2028509,0
2009-05-01,50.48,50.99,48.381,48.843,871767,0
2009-05-04,49.159,51.014,48.891,50.933,991232,0
2009-05-05,50.828,50.86,48.567,49.661,1058694,0
2009-05-06,50.131,51.736,49.045,49.491,1814607,0
2009-05-07,50.326,51.128,46.436,46.987,1597616,0
2009-05-08,47.465,48.397,45.382,46.322,1297117,0
2009-05-11,46.193,46.436,44.572,45.058,1289696,0
2009-05-12,45.22,46.014,43.154,44.329,1028973,0
2009-05-13,43.753,44.248,41.192,41.816,1793675,0
2009-05-14,42.748,43.032,41.168,41.76,1119043,0
2009-05-15,42.667,42.846,40.358,40.414,1321973,0
2009-05-18,40.739,42.513,40.731,42.368,1574451,0
2009-05-19,41.995,44.053,41.33,42.562,1833201,0
2009-05-20,42.862,46.12,42.838,43.316,1550440,0
2009-05-21,42.311,43.218,40.414,40.674,1839974,0
2009-05-22,49.151,49.815,44.872,44.896,6726226,0
2009-05-26,43.802,47.692,43.68,46.881,2760029,0
2009-05-27,46.257,47.651,45.698,45.885,2089979,0
2009-05-28,46.039,47.343,44.969,45.998,2145276,0
2009-05-29,47.27,47.27,45.398,46.071,2024192,0
2009-06-01,46.962,50.326,46.938,50.107,2206069,0
2009-06-02,49.442,55.464,49.24,54.58,3722117,0
2009-06-03,53.754,54.11,51.476,53.146,2198413,0
2009-06-04,53.284,56.558,51.987,56.185,1768556,0
2009-06-05,57.141,57.336,54.021,56.298,1425927,0
2009-06-08,55.342,57.716,54.394,56.849,1500080,0
2009-06-09,56.857,57.417,55.342,56.242,1666888,0
2009-06-10,57.733,58.34,55.107,56.209,2331805,0
2009-06-11,55.658,56.882,55.399,55.561,1451415,0
2009-06-12,55.18,55.998,53.592,55.861,1635921,0
2009-06-15,55.407,55.755,53.057,54.151,1593404,0
2009-06-16,54.621,54.807,51.606,51.703,1576358,0
2009-06-17,51.663,52.4,50.001,51.079,1872096,0
2009-06-18,50.99,51.071,49.791,50.269,1237947,0
2009-06-19,51.355,55.853,49.912,53.251,2531977,0
2009-06-22,52.579,53.365,51.873,51.89,1676354,0
2009-06-23,51.46,52.173,50.463,50.796,1517360,0
2009-06-24,51.104,52.676,50.747,51.509,935267,0
2009-06-25,51.217,53.365,50.893,53.113,1200179,0
2009-06-26,53.081,53.754,52.506,52.595,1214387,0
2009-06-29,53.081,55.139,52.279,54.84,1348777,0
2009-06-30,54.548,55.018,53,53.908,1353387,0
2009-07-01,53.843,54.677,52.741,52.797,1072103,0
2009-07-02,52.279,52.797,50.334,50.634,1039942,0
2009-07-06,50.212,53.138,50.212,51.517,1434668,0
2009-07-07,51.387,51.387,48.364,48.421,1578946,0
2009-07-08,48.899,49.086,47.343,47.821,1460851,0
2009-07-09,47.959,49.118,46.476,47.108,960908,0
2009-07-10,46.914,48.138,45.958,46.476,1195917,0
2009-07-13,46.736,46.979,44.855,46.671,1418938,0
2009-07-14,47.108,48.437,46.201,48.373,966868,0
2009-07-15,48.705,51.047,48.681,51.014,1166364,0
2009-07-16,50.844,51.525,49.531,51.258,764277,0
2009-07-17,51.93,52.036,50.261,50.828,823332,0
2009-07-20,50.844,52.579,50.082,52.4,832858,0
2009-07-21,52.522,52.781,51.249,52.595,1140214,0
2009-07-22,52.327,53.608,52.157,53.081,861778,0
2009-07-23,52.676,55.553,51.509,55.107,1399371,0
2009-07-24,54.41,55.196,53.527,54.499,943918,0
2009-07-27,54.28,55.553,53.356,54.402,967807,0
2009-07-28,54.013,55.464,53.737,55.164,910197,0
2009-07-29,54.629,55.642,53.203,53.972,1135312,0
2009-07-30,54.718,55.844,54.045,54.272,1140457,0
2009-07-31,54.353,54.985,53.713,53.762,1138227,0
2009-08-03,54.216,55.18,53.381,55.139,1222102,0
2009-08-04,54.896,56.947,54.499,56.622,1250655,0
2009-08-05,55.512,58.292,55.261,58.065,1430773,0
2009-08-06,58.122,60.626,58.073,58.932,1337518,0
2009-08-07,59.969,63.26,59.726,63.049,1614171,0
2009-08-10,62.692,63.162,61.485,62.328,841507,0
2009-08-11,61.939,62.084,60.35,61.258,1283931,0
2009-08-12,61.031,63.859,60.78,62.96,1204469,0
2009-08-13,63.17,64.305,61.671,63.511,1432668,0
2009-08-14,63.195,63.73,61.469,62.482,1220362,0
2009-08-17,60.755,60.755,58.251,58.397,1575823,0
2009-08-18,59.856,61.088,58.389,60.302,1316441,0
2009-08-19,59.937,60.058,58.211,59.775,1792984,0
2009-08-20,52.522,54.143,51.728,52.676,10175005,0
2009-08-21,53.065,54.062,52.352,53.502,3348053,0
2009-08-24,51.282,53.227,51.055,51.817,3989684,0
2009-08-25,52.052,53.851,51.42,53.04,2067835,0
2009-08-26,52.603,53.397,52.287,52.895,1738517,0
2009-08-27,52.749,53.324,51.517,52.676,1383071,0
2009-08-28,53.3,53.3,51.898,52.222,1506358,0
2009-08-31,51.598,51.922,51.168,51.42,1559235,0
2009-09-01,51.533,52.514,49.669,49.856,1884978,0
2009-09-02,49.483,50.01,48.867,49.588,1053768,0
2009-09-03,49.71,50.528,49.102,50.026,842802,0
2009-09-04,50.026,51.055,49.475,50.553,761593,0
2009-09-08,50.885,51.768,50.18,50.739,1161488,0
2009-09-09,50.634,53.454,50.001,52.457,2411328,0
2009-09-10,52.684,53.462,51.638,51.736,1436812,0
2009-09-11,51.695,52.157,50.982,52.011,1450569,0
2009-09-14,51.549,52.425,51.055,52.416,654329,0
2009-09-15,52.262,53.429,52.019,52.668,890236,0
2009-09-16,52.797,53.794,52.19,53.632,1056684,0
2009-09-17,54.143,55.35,53.34,53.478,1598953,0
2009-09-18,53.575,56.387,53.397,55.18,2992040,0
2009-09-21,54.953,57.951,54.459,56.387,1588584,0
2009-09-22,56.549,57.465,54.596,54.848,1240620,0
2009-09-23,54.969,55.261,53.559,53.681,1051502,0
2009-09-24,54.288,54.442,53.146,53.284,1099321,0
2009-09-25,53.17,54.094,52.587,52.716,1140441,0
2009-09-28,53.178,54.094,52.789,53.721,864098,0
2009-09-29,53.632,54.207,52.384,53.324,1102087,0
2009-09-30,53.916,54.159,52.149,52.927,1200325,0
2009-10-01,52.587,53.121,51.006,51.039,1258152,0
2009-10-02,50.755,51.468,49.945,50.723,958413,0
2009-10-05,50.901,52.554,50.877,52.279,1140322,0
2009-10-06,52.538,54.702,52.506,53.397,1394539,0
2009-10-07,53.51,55.269,53.51,54.515,962018,0
2009-10-08,55.066,56.144,54.758,54.961,1292475,0
2009-10-09,54.564,55.423,54.272,55.107,980536,0
2009-10-12,55.439,57.019,55.301,56.006,1065734,0
2009-10-13,55.925,57.117,55.925,56.501,1100369,0
2009-10-14,56.938,58.924,56.525,58.689,1423809,0
2009-10-15,58.251,59.694,57.319,57.87,1505615,0
2009-10-16,57.789,58.673,56.071,56.793,1794310,0
2009-10-19,57.157,58.624,56.12,58.543,1335343,0
2009-10-20,57.263,58.284,56.306,57.149,1552039,0
2009-10-21,57.263,59.896,56.622,56.882,1869484,0
2009-10-22,56.914,60.666,56.801,59.913,1914374,0
2009-10-23,59.84,60.78,58.138,58.981,1491877,0
2009-10-26,58.9,60.885,58.616,58.989,1360782,0
2009-10-27,59.191,60.188,57.149,57.481,1323739,0
2009-10-28,57.554,57.943,55.123,55.399,1469307,0
2009-10-29,56.088,57.927,55.545,57.263,1487802,0
2009-10-30,57.06,57.927,54.661,54.993,1594937,0
2009-11-02,55.229,56.209,53.316,54.402,1644109,0
2009-11-03,53.899,55.391,53.737,55.18,1749301,0
2009-11-04,55.245,56.209,53.851,55.204,1389757,0
2009-11-05,54.459,54.645,53.251,54.207,2543235,0
2009-11-06,54.118,56.096,53.34,54.823,1317756,0
2009-11-09,56.42,57.36,55.147,57.141,1756967,0
2009-11-10,56.849,57.838,56.72,57.538,1407383,0
2009-11-11,57.579,57.879,56.185,56.59,1444369,0
2009-11-12,56.841,58.34,56.493,56.614,1497260,0
2009-11-13,57.052,60.78,56.728,60.407,2136769,0
2009-11-16,60.707,64.629,60.18,62.887,2832842,0
2009-11-17,62.757,63.827,60.812,61.849,2564818,0
2009-11-18,61.541,63.114,60.869,61.404,2425609,0
2009-11-19,62.806,62.968,58.357,59.118,3966786,0
2009-11-20,59.054,60.156,58.503,58.867,2057612,0
2009-11-23,59.289,59.491,57.887,58.073,1619638,0
2009-11-24,58.122,58.486,57.141,57.587,2743793,0
2009-11-25,57.7,58.916,56.809,58.721,2372928,0
2009-11-27,56.938,59.402,56.444,58.3,1483590,0
2009-11-30,57.984,58.178,56.647,57.498,1781760,0
2009-12-01,58.146,59.969,57.96,59.118,1596725,0
2009-12-02,59.524,61.161,58.859,59.653,1483058,0
2009-12-03,59.661,60.715,58.3,58.519,1789088,0
2009-12-04,59.783,60.375,57.789,58.924,1863744,0
2009-12-07,59.094,59.653,58.494,58.843,1701904,0
2009-12-08,58.43,58.81,57.092,57.53,1968615,0
2009-12-09,57.627,58.802,56.784,57.797,1629575,0
2009-12-10,58,60.237,58,59.443,2068416,0
2009-12-11,59.613,60.917,59.345,60.229,1729063,0
2009-12-14,60.934,61.582,59.645,61.582,1824928,0
2009-12-15,61.096,61.59,60.569,60.893,1809606,0
2009-12-16,62.036,62.636,61.12,61.371,1980521,0
2009-12-17,61.023,61.712,60.78,61.517,2128398,0
2009-12-18,62.068,62.392,60.618,61.809,2957670,0
2009-12-21,62.392,64.394,62.222,63.762,2087371,0
2009-12-22,63.9,64.734,63.576,64.678,1686509,0
2009-12-23,64.662,66.452,64.143,66.096,2358197,0
2009-12-24,66.388,68.365,65.877,67.96,1716031,0
2009-12-28,68.397,70.124,68.357,69.24,2378842,0
2009-12-29,69.2,69.694,68.325,68.649,1975209,0
2009-12-30,68.276,69.686,68.106,68.843,2075344,0
2009-12-31,68.876,69.321,67.587,67.628,1978480,0
2010-01-04,68.722,69.054,67.352,67.603,2220378,0
2010-01-05,67.384,72.928,66.59,70.667,3595826,0
2010-01-06,70.569,73.065,70.351,72.02,2614289,0
2010-01-07,82.182,82.539,77.879,80.375,8662732,0
2010-01-08,79.743,81.38,79.07,80.367,3706873,0
2010-01-11,80.513,81.04,79.078,80.586,2996182,0
2010-01-12,80.059,81.81,79.151,81.388,4441996,0
2010-01-13,81.98,84.613,80.942,83.568,3721821,0
2010-01-14,83.568,83.592,81.826,82.377,3293553,0
2010-01-15,81.866,83.455,81.153,82.96,1452695,0
2010-01-19,82.863,85.951,82.644,85.861,2077063,0
2010-01-20,84.938,85.059,82.02,83.106,2294281,0
2010-01-21,82.831,83.649,79.986,80.237,2211137,0
2010-01-22,80.213,82.045,79.459,79.662,2035030,0
2010-01-25,80.116,80.14,78.041,78.3,1965235,0
2010-01-26,77.733,80.837,77.523,78.981,1913115,0
2010-01-27,78.722,79.638,77.45,78.698,1790139,0
2010-01-28,79.111,79.451,76.42,76.582,2330354,0
2010-01-29,76.874,77.466,75.586,75.594,2478342,0
2010-02-01,76.299,76.388,74.386,76.372,2224204,0
2010-02-02,76.364,76.866,75.091,76.42,1985073,0
2010-02-03,75.699,75.699,74.686,75.31,2108737,0
2010-02-04,74.686,74.994,72.701,72.838,2309317,0
2010-02-05,72.879,74.321,71.923,74.005,2622365,0
2010-02-08,74.232,74.394,72.255,72.879,2029180,0
2010-02-09,74.167,74.394,72.287,73.26,2072725,0
2010-02-10,72.952,73.641,71.842,72.474,1804204,0
2010-02-11,72.312,73.762,71.607,73.357,1914010,0
2010-02-12,72.409,73.86,71.979,73.317,1898203,0
2010-02-16,73.86,75.456,73.349,75.108,836825,0
2010-02-17,75.424,77.417,75.424,77.247,2289495,0
2010-02-18,77.32,77.417,75.861,76.501,1665201,0
2010-02-19,76.493,77.579,76.193,77.02,1023272,0
2010-02-22,77.482,78.114,76.38,77.523,1148447,0
2010-02-23,79.403,80.529,75.926,76.015,2062920,0
2010-02-24,76.874,77.685,76.064,77.409,1082657,0
2010-02-25,76.453,78.446,75.926,78.009,976035,0
2010-02-26,77.83,78.43,77.215,77.531,1703507,0
2010-03-01,77.134,78.114,77.069,77.717,1386604,0
2010-03-02,77.798,78.698,77.263,78.568,1078188,0
2010-03-03,78.527,78.649,77.498,77.863,1187476,0
2010-03-04,77.887,80.019,77.863,79.686,1136207,0
2010-03-05,79.848,81.826,79.346,81.81,1476847,0
2010-03-08,81.842,82.976,81.096,82.555,1271231,0
2010-03-09,82.101,82.652,81.267,81.858,823514,0
2010-03-10,81.656,84.711,81.591,83.698,1054064,0
2010-03-11,83.098,83.382,80.878,82.352,1081335,0
2010-03-12,82.45,84.613,82.401,83.754,1012660,0
2010-03-15,83.455,84.443,82.879,84.33,1049132,0
2010-03-16,84.703,85.359,84.314,85.27,668478,0
2010-03-17,85.1,85.635,84.322,84.905,514201,0
2010-03-18,84.613,85.254,84.216,84.962,469548,0
2010-03-19,85.999,86.024,83.349,83.965,1781969,0
2010-03-22,83.187,87.377,82.709,87.093,1276044,0
2010-03-23,87.158,88.358,86.445,88.212,820363,0
2010-03-24,87.823,88.309,87.263,87.879,706317,0
2010-03-25,88.341,89.549,87.628,88.568,917782,0
2010-03-26,88.706,89.954,87.887,88.341,766345,0
2010-03-29,88.52,89.581,88.317,88.933,523217,0
2010-03-30,88.925,90.359,88.43,88.593,473609,0
2010-03-31,88.576,89.265,87.58,87.871,630825,0
2010-04-01,88.236,89.589,86.915,88.131,503180,0
2010-04-05,88.106,89.071,87.037,87.887,939063,0
2010-04-06,87.839,88.041,86.972,87.45,474613,0
2010-04-07,86.939,87.207,85.432,85.991,682630,0
2010-04-08,85.999,86.307,84.93,85.902,945374,0
2010-04-09,86.08,86.85,84.93,86.737,835789,0
2010-04-12,86.753,86.956,85.537,85.951,529906,0
2010-04-13,85.959,86.712,84.994,86.242,636016,0
2010-04-14,86.202,89.549,85.391,89.135,1230281,0
2010-04-15,88.698,89.289,88.025,88.544,736590,0
2010-04-16,89.298,89.298,86.648,87.336,891714,0
2010-04-19,87.385,89.314,85.327,87.336,980240,0
2010-04-20,88.285,88.285,86.583,87.361,495912,0
2010-04-21,86.704,87.993,85.78,87.806,575976,0
2010-04-22,87.353,91.915,87.118,91.486,1035106,0
2010-04-23,91.899,99.338,91.672,98.876,2103930,0
2010-04-26,98.512,101.1,98.163,99.257,1850145,0
2010-04-27,99.079,99.89,95.594,96.04,1151540,0
2010-04-28,96.072,98.204,95.7,96.607,1049219,0
2010-04-29,97.167,101.27,96.632,100.41,797389,0
2010-04-30,100.23,100.73,97.701,98.017,1261051,0
2010-05-03,98.293,101.64,98.017,99.16,1636220,0
2010-05-04,98.131,98.261,93.828,95.473,885210,0
2010-05-05,94.8,94.849,92.628,93.398,1202737,0
2010-05-06,92.985,92.985,83.066,88.252,1503341,0
2010-05-07,88.333,89.946,83.998,85.481,1676683,0
2010-05-10,90.132,91.575,87.58,89.298,1190574,0
2010-05-11,89.087,93.414,87.928,91.753,855159,0
2010-05-12,91.899,93.56,90.465,93.439,643800,0
2010-05-13,91.923,93.187,89.727,89.922,867188,0
2010-05-14,89.127,89.808,86.826,87.798,875799,0
2010-05-17,88.455,89.687,85.027,88.252,747503,0
2010-05-18,89.346,89.492,82.312,82.669,1660096,0
2010-05-19,82.66,82.66,78.657,80.683,2348825,0
2010-05-20,77.206,78.122,71.712,71.882,3198361,0
2010-05-21,71.266,72.49,67.992,71.809,2487102,0
2010-05-24,71.404,72.304,70.464,70.594,1794095,0
2010-05-25,68.438,71.72,68.073,71.347,2051512,0
2010-05-26,71.963,71.963,68.017,68.276,2432088,0
2010-05-27,70.132,71.882,69.718,71.882,1655960,0
2010-05-28,71.971,73.098,70.188,71.558,1676910,0
2010-06-01,70.902,70.975,67.198,67.279,2120140,0
2010-06-02,67.271,68.762,65.91,68.365,1928749,0
2010-06-03,68.746,69.678,67.093,67.838,909675,0
2010-06-04,66.412,67.036,64.702,64.961,1551991,0
2010-06-07,65.196,66.59,63.697,63.892,1830367,0
2010-06-08,63.875,64.378,62.401,64.029,1590561,0
2010-06-09,64.167,65.78,62.644,62.895,1147420,0
2010-06-10,64.289,64.629,62.068,62.96,1859226,0
2010-06-11,62.644,63.778,62.336,63.657,1019554,0
2010-06-14,64.151,65.893,64.151,64.678,1248674,0
2010-06-15,64.84,66.777,64.167,66.647,1387242,0
2010-06-16,65.837,66.363,64.329,64.832,865758,0
2010-06-17,65.188,65.521,62.611,62.976,1615380,0
2010-06-18,63,63.357,61.266,61.469,2398054,0
2010-06-21,62.425,63.049,60.018,60.496,2267161,0
2010-06-22,61.055,61.906,59.264,59.653,1608207,0
2010-06-23,59.621,60.917,58.551,59.994,1109230,0
2010-06-24,59.572,60.496,57.895,58.324,1460419,0
2010-06-25,58.478,59.248,57.562,58.77,2098015,0
2010-06-28,58.511,58.729,57.019,57.076,1429430,0
2010-06-29,56.047,56.177,53.624,53.908,2557425,0
2010-06-30,53.972,54.499,52.311,52.392,1922030,0
2010-07-01,52.87,53.275,51.282,52.473,3494600,0
2010-07-02,52.643,52.7,50.293,50.763,1733636,0
2010-07-06,51.582,51.922,48.227,48.737,2852286,0
2010-07-07,48.502,50.431,47.984,50.407,2955406,0
2010-07-08,51.047,51.493,49.548,50.95,3077900,0
2010-07-09,50.788,51.387,50.123,51.371,2098165,0
2010-07-12,51.16,52.157,50.715,51.168,1847844,0
2010-07-13,51.606,52.781,51.509,52.481,2494821,0
2010-07-14,52.66,52.765,51.314,52.489,2286070,0
2010-07-15,52.708,53.867,51.922,53.689,1940225,0
2010-07-16,53.883,54.256,51.152,51.241,2649931,0
2010-07-19,51.322,51.525,49.653,50.236,1713106,0
2010-07-20,49.418,52.919,49.232,52.514,1732418,0
2010-07-21,52.619,52.716,50.974,51.209,1525016,0
2010-07-22,52.246,54.321,51.679,53.827,1531638,0
2010-07-23,53.551,54.945,52.838,54.758,1033824,0
2010-07-26,54.888,56.947,54.159,56.922,1488548,0
2010-07-27,57.968,58.105,56.995,57.36,1507044,0
2010-07-28,57.352,58.332,55.804,55.901,1593269,0
2010-07-29,56.225,56.833,54.094,55.739,1294054,0
2010-07-30,54.596,58.057,54.151,57.538,2108836,0
2010-08-02,58.421,61.039,57.684,59.856,1451576,0
2010-08-03,59.653,59.921,58.065,58.251,1011037,0
2010-08-04,58.389,59.127,58.049,58.43,964217,0
2010-08-05,57.83,58.519,56.768,58.486,925883,0
2010-08-06,57.562,59.434,56.882,59.345,1357379,0
2010-08-09,59.353,60.431,59.353,59.921,891453,0
2010-08-10,59.102,59.143,57.668,58.3,1136404,0
2010-08-11,56.874,57.246,55.95,56.112,1723701,0
2010-08-12,55.107,55.156,54.459,54.54,1677640,0
2010-08-13,54.645,54.904,53.916,53.932,1181800,0
2010-08-16,53.648,54.394,53.365,53.673,843849,0
2010-08-17,54.297,55.164,53.421,53.98,2003987,0
2010-08-18,53.624,55.269,53.024,54.499,1367013,0
2010-08-19,54.134,54.134,49.45,49.458,5031950,0
2010-08-20,49.272,50.123,49.053,49.912,2124113,0
2010-08-23,50.277,50.455,49.207,49.929,2289696,0
2010-08-24,49.175,50.123,48.721,50.074,2338862,0
2010-08-25,49.572,52.878,49.54,52.554,1731085,0
2010-08-26,52.627,53.664,51.16,51.185,2385329,0
2010-08-27,51.76,52.425,49.758,50.625,1345302,0
2010-08-30,50.682,51.039,49.847,50.018,1005019,0
2010-08-31,49.815,51.055,49.596,50.212,1504561,0
2010-09-01,51.031,52.449,50.22,52.295,1049301,0
2010-09-02,52.376,54.07,52.06,53.891,829578,0
2010-09-03,54.742,55.958,54.621,55.423,1041390,0
2010-09-07,54.896,55.034,52.676,52.83,823864,0
2010-09-08,53.883,54.337,52.651,52.895,1059452,0
2010-09-09,53.567,53.932,52.092,52.603,878792,0
2010-09-10,52.724,54.54,52.724,54.134,835531,0
2010-09-13,54.896,55.488,54.718,55.18,895843,0
2010-09-14,55.18,57.052,55.147,56.225,1095669,0
2010-09-15,56.76,56.76,55.755,56.25,890507,0
2010-09-16,56.071,56.833,55.553,55.788,551985,0
2010-09-17,56.12,56.582,54.134,54.159,1839032,0
2010-09-20,54.451,55.366,54.078,55.188,754272,0
2010-09-21,55.188,55.642,54.653,55.229,664075,0
2010-09-22,55.334,60.148,55.326,58.162,2242688,0
2010-09-23,57.49,58.486,56.784,57.498,933722,0
2010-09-24,58.632,61.039,58.089,60.885,1364374,0
2010-09-27,60.65,60.942,57.425,58.754,746084,0
2010-09-28,59.54,60.61,58.008,59.175,1073358,0
2010-09-29,58.608,59.289,58.219,58.648,606812,0
2010-09-30,59.102,59.799,57.109,58.462,840399,0
2010-10-01,59.24,59.24,55.958,56.501,1479781,0
2010-10-04,56.598,57.384,55.35,55.869,790057,0
2010-10-05,57.133,58.762,56.703,58.413,1169292,0
2010-10-06,58.114,58.624,57.336,57.716,883364,0
2010-10-07,58.024,58.324,56.323,57.198,786970,0
2010-10-08,57.182,58.908,56.898,58.089,917762,0
2010-10-11,57.53,58.916,57.295,58.041,705914,0
2010-10-12,58.551,58.819,57.214,58.705,1003874,0
2010-10-13,59.961,60.61,59.272,59.832,877866,0
2010-10-14,59.815,60.229,59.135,59.799,779493,0
2010-10-15,60.861,61.882,59.248,60.699,1321896,0
2010-10-18,60.593,61.793,59.759,60.877,815100,0
2010-10-19,60.658,61.007,59.556,60.318,808383,0
2010-10-20,60.634,61.752,60.091,61.274,1032036,0
2010-10-21,61.477,63.956,60.926,61.598,1304880,0
2010-10-22,61.647,62.23,60.958,61.849,453129,0
2010-10-25,62.538,62.935,61.29,61.363,385703,0
2010-10-26,61.217,62.295,60.156,61.833,480801,0
2010-10-27,61.031,61.728,59.362,59.791,972143,0
2010-10-28,60.05,60.18,57.457,58.332,937982,0
2010-10-29,57.976,58.843,57.627,58.332,548212,0
2010-11-01,59.07,59.297,57.044,57.449,656903,0
2010-11-02,57.862,59.475,57.287,58.567,1135715,0
2010-11-03,58.154,58.511,57.173,57.87,640274,0
2010-11-04,58.519,61.12,58.519,60.229,1048900,0
2010-11-05,60.156,60.893,59.224,59.434,747049,0
2010-11-08,60.204,60.204,58.122,59.232,626289,0
2010-11-09,58.754,59.118,57.668,58.041,1356814,0
2010-11-10,57.765,58.754,57.206,58.34,671421,0
2010-11-11,57.449,58.81,57.068,57.879,652180,0
2010-11-12,57.522,57.943,55.812,56.079,987024,0
2010-11-15,56.379,56.752,54.734,54.88,1326041,0
2010-11-16,54.191,54.191,51.841,52.587,2661641,0
2010-11-17,52.117,53.835,52.011,53.648,1421622,0
2010-11-18,51.055,52.222,50.261,51.622,2805989,0
2010-11-19,51.322,52.19,50.901,51.663,1496826,0
2010-11-22,51.42,53.178,51.112,52.368,1229649,0
2010-11-23,51.566,52.716,51.501,52.157,877857,0
2010-11-24,52.692,54.475,52.595,53.664,896988,0
2010-11-26,53.583,53.697,52.959,53.535,322144,0
2010-11-29,53.308,53.438,52.181,53.032,1093000,0
2010-11-30,52.66,54.159,52.141,53.081,1418580,0
2010-12-01,53.794,54.904,53.186,54.767,816074,0
2010-12-02,54.904,55.107,53.94,54.613,562913,0
2010-12-03,54.313,55.204,53.827,55.156,532114,0
2010-12-06,54.88,56.112,54.313,55.998,864598,0
2010-12-07,56.728,56.914,55.107,55.156,860542,0
2010-12-08,55.212,55.455,54.426,55.212,695825,0
2010-12-09,55.326,55.577,55.034,55.147,540421,0
2010-12-10,55.391,55.634,55.042,55.253,462138,0
2010-12-13,55.382,55.382,54.532,55.042,694817,0
2010-12-14,55.488,55.545,55.026,55.285,422129,0
2010-12-15,55.091,55.82,55.026,55.301,712980,0
2010-12-16,55.253,55.593,54.823,55.261,490504,0
2010-12-17,55.147,55.35,54.71,54.929,2349849,0
2010-12-20,54.977,55.707,54.742,55.464,536603,0
2010-12-21,55.666,55.682,55.05,55.196,306556,0
2010-12-22,55.196,55.569,55.083,55.107,350742,0
2010-12-23,55.002,55.488,54.888,55.204,358721,0
2010-12-27,55.042,55.958,53.648,55.447,643103,0
2010-12-28,55.48,57.652,55.156,56.744,868342,0
2010-12-29,57.101,60.658,56.971,60.366,1761407,0
2010-12-30,60.229,60.334,59.264,60.091,504446,0
2010-12-31,59.977,60.01,59.264,59.767,467337,0
2011-01-03,60.569,63.535,60.569,60.836,1194311,0
2011-01-04,60.601,61.712,57.733,57.911,1390599,0
2011-01-05,58.227,60.577,57.546,58.632,1461538,0
2011-01-06,58.421,59.094,56.323,57.173,1297378,0
2011-01-07,57.214,58.138,56.501,56.874,902241,0
2011-01-10,56.728,57.255,55.593,57.214,968374,0
2011-01-11,61.89,63.414,60.05,60.804,3034698,0
2011-01-12,60.99,61.55,59.329,60.893,1192893,0
2011-01-13,60.869,61.169,58.94,59.021,893806,0
2011-01-14,58.851,59.896,58.616,59.345,948853,0
2011-01-18,59.516,60.172,59.329,59.986,771683,0
2011-01-19,59.524,59.904,58.276,58.494,850087,0
2011-01-20,59.459,63.284,59.443,61.509,2421471,0
2011-01-21,61.768,61.785,59.969,60.431,1050661,0
2011-01-24,61.29,61.525,60.342,60.901,1086623,0
2011-01-25,60.472,63.924,60.472,62.862,1515393,0
2011-01-26,62.943,63.106,61.728,62.084,1158290,0
2011-01-27,61.995,63.195,61.801,62.222,500939,0
2011-01-28,62.741,64.807,61.193,61.655,1061335,0
2011-01-31,61.452,61.582,59.637,61.08,801484,0
2011-02-01,61.29,63.008,60.796,62.06,692565,0
2011-02-02,61.598,62.725,60.407,61.712,908596,0
2011-02-03,61.947,66.728,61.947,66.452,1708591,0
2011-02-04,66.76,68.867,66.663,67.798,1437811,0
2011-02-07,67.903,68.268,66.833,67.271,679814,0
2011-02-08,67.23,69.913,66.477,69.394,996653,0
2011-02-09,69.37,73.892,68.519,70.764,1785244,0
2011-02-10,70.456,73.317,69.953,71.688,764448,0
2011-02-11,71.339,73.908,70.44,73.908,768362,0
2011-02-14,74.111,74.378,72.255,72.36,573364,0
2011-02-15,72.077,72.539,70.869,71.509,485253,0
2011-02-16,72.344,73.179,71.663,71.963,548992,0
2011-02-18,75.351,75.545,73.308,75.391,614083,0
2011-02-22,74.629,75.513,71.736,73.065,936241,0
2011-02-23,72.044,73.479,70.294,70.691,1058851,0
2011-02-24,70.286,70.577,65.796,66.777,2069979,0
2011-02-25,66.858,68.649,66.209,67.344,1259362,0
2011-02-28,67.149,68.357,66.493,67.514,836920,0
2011-03-01,67.222,68.9,66.663,67.263,1124420,0
2011-03-02,66.777,68.446,66.161,68.033,560436,0
2011-03-03,68.803,69.248,67.668,68.478,580439,0
2011-03-04,70.099,71.064,67.312,68.689,787073,0
2011-03-07,68.989,69.54,67.19,67.457,496571,0
2011-03-08,67.109,69.321,66.582,68.106,588566,0
2011-03-09,67.911,68.924,67.239,68.422,386508,0
2011-03-10,67.409,67.927,66.858,67.514,601625,0
2011-03-11,67.506,68.462,66.193,68.227,548809,0
2011-03-14,67.628,67.927,66.615,67.149,629752,0
2011-03-15,65.148,68.268,64.767,67.028,703263,0
2011-03-16,66.209,67.401,66.031,66.396,930177,0
2011-03-17,67.336,67.352,64.921,65.002,1096391,0
2011-03-18,65.537,66.444,64.508,66.299,2386483,0
2011-03-21,66.461,66.825,64.564,64.637,882879,0
2011-03-22,64.694,64.702,62.903,63.316,1403250,0
2011-03-23,63.041,63.697,62.311,63.616,721229,0
2011-03-24,63.697,65.358,63.049,65.034,537843,0
2011-03-25,64.807,66.404,64.151,64.694,450065,0
2011-03-28,64.953,65.78,63.762,63.859,345194,0
2011-03-29,63.908,65.034,63.081,65.034,384342,0
2011-03-30,65.553,67.717,65.042,67.498,463861,0
2011-03-31,67.352,68.243,66.242,66.979,473208,0
2011-04-01,67.927,67.936,65.853,66.136,503445,0
2011-04-04,66.436,66.882,64.467,64.791,358564,0
2011-04-05,64.702,65.934,63.794,64.783,380316,0
2011-04-06,65.148,65.885,63.956,64.775,319810,0
2011-04-07,64.475,65.845,63.956,64.71,326706,0
2011-04-08,64.751,65.042,62.806,63.389,433926,0
2011-04-11,64.2,64.208,63.162,63.43,270020,0
2011-04-12,63.276,64.062,62.838,63.973,606992,0
2011-04-13,64.046,64.078,62.919,63.195,590238,0
2011-04-14,62.814,63.478,62.417,63.405,289947,0
2011-04-15,63.576,63.762,62.781,63.608,440444,0
2011-04-18,62.781,63.77,61.59,63.551,586042,0
2011-04-19,63.503,63.803,62.66,63.292,356147,0
2011-04-20,64.386,66.987,64.321,66.979,770261,0
2011-04-21,66.679,66.971,65.796,66.696,530775,0
2011-04-25,66.428,67.465,66.153,66.485,368759,0
2011-04-26,66.688,68.681,66.363,68.543,527004,0
2011-04-27,68.819,70.545,68.811,70.521,556253,0
2011-04-28,70.837,71.039,70.018,70.715,349249,0
2011-04-29,70.91,70.91,69.532,69.67,1309699,0
2011-05-02,69.727,70.278,67.895,68.219,490211,0
2011-05-03,62.214,62.676,61.047,61.493,2219903,0
2011-05-04,61.379,62.676,60.982,62.522,686452,0
2011-05-05,61.623,63.462,61.493,63.276,585790,0
2011-05-06,63.657,64.386,62.846,63.268,363940,0
2011-05-09,63.414,63.414,61.752,62.401,443641,0
2011-05-10,62.684,64.005,62.684,63.859,504237,0
2011-05-11,63.746,64.556,62.109,62.79,628402,0
2011-05-12,63.073,64.005,62.538,63.543,458999,0
2011-05-13,63.462,64.013,62.141,62.425,388024,0
2011-05-16,62.336,62.798,60.796,61.071,484472,0
2011-05-17,61.469,61.614,60.52,60.942,367030,0
2011-05-18,60.699,61.574,60.196,61.469,501513,0
2011-05-19,60.196,60.78,58.656,59.856,911438,0
2011-05-20,59.58,59.945,57.895,58.381,1136127,0
2011-05-23,57.903,58.454,57.384,58.211,514063,0
2011-05-24,58.114,58.349,56.703,56.76,621434,0
2011-05-25,56.339,57.206,55.917,56.922,577651,0
2011-05-26,56.598,57.238,56.404,56.922,411958,0
2011-05-27,56.784,57.506,56.784,57.4,330003,0
2011-05-31,57.603,58.146,56.801,57.538,644540,0
2011-06-01,57.044,57.635,55.318,55.382,648562,0
2011-06-02,55.31,55.853,54.451,55.342,726503,0
2011-06-03,54.353,55.342,54.045,54.207,614232,0
2011-06-06,53.997,54.532,53.681,53.899,512073,0
2011-06-07,53.98,54.702,53.916,53.964,449897,0
2011-06-08,54.086,54.272,53.608,53.851,406314,0
2011-06-09,54.094,55.334,53.608,54.661,519848,0
2011-06-10,55.083,55.626,53.786,55.391,550834,0
2011-06-13,55.131,59.888,55.131,58.324,932204,0
2011-06-14,58.721,59.637,57.919,57.943,666469,0
2011-06-15,57.49,57.49,55.536,55.626,535204,0
2011-06-16,55.577,57.943,55.577,57.83,695338,0
2011-06-17,59.313,60.909,58.397,59.986,1589116,0
2011-06-20,60.01,61.501,59.678,60.885,534269,0
2011-06-21,60.982,61.225,59.24,59.572,347600,0
2011-06-22,59.443,59.888,57.457,57.546,443018,0
2011-06-23,57.457,58.64,56.728,57.943,491948,0
2011-06-24,58.349,58.349,56.233,56.331,747242,0
2011-06-27,56.104,57.311,55.942,57.011,283052,0
2011-06-28,57.117,57.757,55.31,57.133,503191,0
2011-06-29,57.125,57.684,56.177,56.477,497606,0
2011-06-30,56.72,57.927,56.493,57.895,540270,0
2011-07-01,57.579,58.705,56.444,58.454,514190,0
2011-07-05,58.138,58.349,57.206,57.352,275786,0
2011-07-06,57.336,58.64,57.336,57.53,415610,0
2011-07-07,58,60.61,57.741,60.148,492885,0
2011-07-08,59.159,60.78,59.143,60.52,417820,0
2011-07-11,59.832,60.261,58.413,58.786,355172,0
2011-07-12,59.921,64.832,59.037,60.496,872873,0
2011-07-13,61.355,61.793,60.529,60.99,371919,0
2011-07-14,61.071,62.263,59.815,60.083,352741,0
2011-07-15,60.229,60.747,59.321,60.156,374469,0
2011-07-18,59.856,60.942,58.762,59.726,311544,0
2011-07-19,60.618,61.947,59.597,61.501,416782,0
2011-07-20,61.371,62.23,59.986,60.067,269909,0
2011-07-21,60.261,61.914,60.261,61.282,249218,0
2011-07-22,61.323,61.785,60.78,61.671,173650,0
2011-07-25,61.566,61.639,60.407,60.488,350214,0
2011-07-26,60.488,61.039,58.503,58.519,516294,0
2011-07-27,58.656,58.948,57.238,57.384,573337,0
2011-07-28,57.222,58.316,56.46,56.622,652784,0
2011-07-29,56.29,57.06,55.917,56.46,620452,0
2011-08-01,56.841,57.133,55.925,56.614,572258,0
2011-08-02,56.898,57.295,55.05,55.172,748925,0
2011-08-03,55.204,55.496,53.908,54.58,518762,0
2011-08-04,53.94,54.686,53.308,54.191,860995,0
2011-08-05,54.937,55.399,52.968,54.297,782075,0
2011-08-08,53.608,54.588,47.368,47.473,1853236,0
2011-08-09,47.886,52.433,47.473,52.433,1363439,0
2011-08-10,52.06,53.348,48.008,48.162,1021167,0
2011-08-11,48.988,51.59,48.745,50.504,773702,0
2011-08-12,51.282,51.509,48.753,49.232,609181,0
2011-08-15,49.54,50.342,48.932,50.212,327572,0
2011-08-16,49.904,51.517,49.442,50.058,432466,0
2011-08-17,50.058,51.541,47.684,48.737,648622,0
2011-08-18,45.471,46.573,44.499,44.758,1906787,0
2011-08-19,44.499,45.034,42.189,42.586,1539216,0
2011-08-22,43.543,43.883,42.189,42.327,911065,0
2011-08-23,42.432,44.369,42.359,44.369,797079,0
2011-08-24,44.353,46.071,43.948,44.92,774889,0
2011-08-25,44.847,45.536,43.624,44.045,578930,0
2011-08-26,44.539,45.317,43.048,45.115,637002,0
2011-08-29,45.56,48.462,45.479,48.364,801144,0
2011-08-30,48.275,49.005,47.53,48.535,653006,0
2011-08-31,48.875,49.629,48.032,48.535,488572,0
2011-09-01,48.721,49.564,47.287,47.449,544477,0
2011-09-02,47.076,47.279,44.175,44.183,455373,0
2011-09-06,42.813,43.729,42.408,43.599,728469,0
2011-09-07,44.126,45.658,43.964,45.309,495374,0
2011-09-08,44.855,45.309,43.972,44.11,517074,0
2011-09-09,43.697,44.069,42.854,43.413,720240,0
2011-09-12,43.146,44.839,42.643,43.956,535645,0
2011-09-13,44.118,45.423,43.713,44.629,545902,0
2011-09-14,44.985,47.87,44.62,47.392,705459,0
2011-09-15,47.83,50.99,47.83,50.439,968015,0
2011-09-16,50.496,51.225,48.907,49.491,2086253,0
2011-09-19,48.786,49.71,47.36,48.016,720647,0
2011-09-20,48.429,48.518,47.181,47.311,704828,0
2011-09-21,47.789,48.437,44.685,44.766,641130,0
2011-09-22,43.364,44.556,41.444,42.173,909666,0
2011-09-23,41.897,43.251,41.735,42.586,572224,0
2011-09-26,43,44.369,41.735,43.737,552288,0
2011-09-27,44.442,50.131,44.361,46.606,1225977,0
2011-09-28,47.36,47.708,45.317,45.35,413081,0
2011-09-29,46.403,46.663,44.369,46.492,498936,0
2011-09-30,45.52,47.635,45.52,46.614,579173,0
2011-10-03,46.006,47.246,44.58,46.395,789309,0
2011-10-04,45.455,52.254,45.455,51.817,1161270,0
2011-10-05,51.403,51.452,48.567,50.155,845009,0
2011-10-06,49.766,52.668,49.596,51.468,552077,0
2011-10-07,52.141,52.676,49.864,50.342,355377,0
2011-10-10,51.509,53.324,50.893,52.595,484126,0
2011-10-11,52.627,54.369,52.027,54.264,572189,0
2011-10-12,54.912,60.212,54.094,56.817,1438262,0
2011-10-13,56.63,57.935,56.136,56.363,534621,0
2011-10-14,57.408,57.976,55.836,57.976,421652,0
2011-10-17,58.251,59.921,57.514,58.794,664717,0
2011-10-18,58.835,61.169,58.632,60.326,1236642,0
2011-10-19,60.083,61.93,59.929,60.537,617874,0
2011-10-20,61.266,62.263,59.037,59.516,757723,0
2011-10-21,60.52,60.877,59.005,60.739,800340,0
2011-10-24,60.796,61.12,59.41,60.691,564787,0
2011-10-25,60.545,61.59,59.451,60.691,1083427,0
2011-10-26,60.926,63.025,60.31,62.538,848506,0
2011-10-27,63.495,67.465,62.903,66.801,1104367,0
2011-10-28,66.177,66.615,62.563,63.77,821232,0
2011-10-31,63.154,64.702,62.563,63.357,500166,0
2011-11-01,62.401,64.127,61.185,63.235,541113,0
2011-11-02,63.146,65.132,62.522,64.354,564901,0
2011-11-03,64.086,64.345,62.563,64.175,438129,0
2011-11-04,63.705,64.305,61.185,63.332,408188,0
2011-11-07,62.546,63.503,60.375,62.125,593189,0
2011-11-08,62.392,64.183,61.234,62.895,693036,0
2011-11-09,61.566,62.271,58.754,59.199,544862,0
2011-11-10,59.904,60.115,58.421,58.997,258909,0
2011-11-11,59.807,60.61,58.729,60.245,369956,0
2011-11-14,59.742,60.626,57.311,58.551,717418,0
2011-11-15,57.595,58.041,54.896,56.752,1296209,0
2011-11-16,55.844,57.53,55.107,55.35,1166592,0
2011-11-17,52.271,54.094,50.326,52.83,2870839,0
2011-11-18,52.246,53.032,50.942,52.084,1838904,0
2011-11-21,52.052,52.676,50.715,51.898,1154087,0
2011-11-22,51.768,52.465,49.912,50.431,963322,0
2011-11-23,50.261,51.16,47.927,47.935,890053,0
2011-11-25,47.83,48.753,47.238,47.327,415198,0
2011-11-28,49.053,50.026,46.022,46.865,1422690,0
2011-11-29,47.092,47.449,45.836,46.582,787401,0
2011-11-30,47.894,49.248,46.979,48.891,936855,0
2011-12-01,48.138,48.21,46.193,46.582,1103328,0
2011-12-02,46.979,48.575,46.979,47.457,605156,0
2011-12-05,47.87,48.575,47.254,48.057,491891,0
2011-12-06,47.878,48.972,47.295,48.616,591401,0
2011-12-07,48.138,49.58,47.773,49.021,660543,0
2011-12-08,48.421,48.802,47.149,47.279,766272,0
2011-12-09,44.531,46.76,44.507,46.16,1384212,0
2011-12-12,45.382,46.16,44.41,45.877,1218688,0
2011-12-13,46.29,46.517,42.748,43.526,1269117,0
2011-12-14,43.21,43.251,40.52,41.468,1393057,0
2011-12-15,43.559,44.15,40.682,40.82,1656448,0
2011-12-16,41.111,41.979,36.889,37.408,3281043,0
2011-12-19,37.862,38.98,36.314,36.622,2482045,0
2011-12-20,37.238,38.016,36.241,37.335,1604152,0
2011-12-21,37.149,37.862,35.649,36.371,1049889,0
2011-12-22,36.808,38.234,36.338,37.132,1743730,0
2011-12-23,38.356,38.356,36.63,37.157,1295896,0
2011-12-27,29.782,30.714,26.954,27.051,11858285,0
2011-12-28,25.981,27.797,25.884,27.011,6153009,0
2011-12-29,27.221,27.529,26.443,26.662,1917152,0
2011-12-30,26.184,26.622,25.738,25.754,2042649,0
2012-01-03,26.249,26.622,25.325,25.471,2949270,0
2012-01-04,25.471,26.079,24.912,24.96,2362117,0
2012-01-05,24.855,25.122,23.412,24.409,4047792,0
2012-01-06,24.19,24.539,23.518,23.664,2157959,0
2012-01-09,23.907,24.271,23.501,24.061,1773888,0
2012-01-10,24.231,25.082,24.19,24.685,2316616,0
2012-01-11,25.114,28.08,24.75,26.662,4419995,0
2012-01-12,25.114,27.602,25.001,27.553,5075071,0
2012-01-13,27.375,28.566,26.994,27.197,2772424,0
2012-01-17,27.586,31.443,27.553,29.782,6590650,0
2012-01-18,30.293,32.173,29.831,32.003,3941095,0
2012-01-19,31.792,35.576,31.686,35.131,5707248,0
2012-01-20,35.268,41.468,35.131,39.709,8148427,0
2012-01-23,39.709,44.377,38.064,38.405,10255592,0
2012-01-24,38.137,40.042,36.8,37.1,4893223,0
2012-01-25,37.076,37.448,35.26,36.362,3778043,0
2012-01-26,36.695,37.278,35.495,35.933,1327963,0
2012-01-27,36.265,36.938,35.26,35.706,1545910,0
2012-01-30,36.468,36.784,35.26,35.682,1067644,0
2012-01-31,36.395,36.508,33.34,34.15,1910855,0
2012-02-01,34.977,35.414,33.68,33.996,1324673,0
2012-02-02,34.183,34.288,33.615,34.012,887214,0
2012-02-03,34.385,37.084,34.247,36.087,2592725,0
2012-02-06,35.747,36.298,35.009,36.103,862061,0
2012-02-07,35.99,39.483,35.795,38.332,2188830,0
2012-02-08,38.656,40.074,37.675,39.547,1897659,0
2012-02-09,39.58,39.847,38.413,39.215,1752635,0
2012-02-10,38.818,39.385,38.356,38.551,1102222,0
2012-02-13,38.964,38.988,37.44,38.259,924276,0
2012-02-14,37.594,39.871,37.594,39.523,1427281,0
2012-02-15,39.839,42.943,39.231,42.7,2205586,0
2012-02-16,42.91,44.726,41.825,44.458,2963181,0
2012-02-17,44.758,45.982,43.194,44.191,2137355,0
2012-02-21,43.616,44.086,41.006,41.282,1960150,0
2012-02-22,41.338,43.154,41.338,42.205,1752446,0
2012-02-23,48.616,52.416,46.606,50.082,7259364,0
2012-02-24,50.228,55.707,48.624,55.358,4096652,0
2012-02-27,54.499,59.045,54.143,55.723,4525798,0
2012-02-28,56.258,57.943,55.196,55.699,3002311,0
2012-02-29,55.658,56.849,53.98,56.452,2276349,0
2012-03-01,55.885,56.436,55.512,56.112,2063472,0
2012-03-02,55.877,62.076,55.545,61.558,3275621,0
2012-03-05,61.112,63.778,59.564,60.358,2885795,0
2012-03-06,59.653,60.018,58.195,59.499,1898455,0
2012-03-07,59.572,61.177,58.527,59.888,795006,0
2012-03-08,60.067,63.43,59.653,62.911,1416238,0
2012-03-09,62.822,66.047,62.465,65.221,2023014,0
2012-03-12,64.726,65.756,62.425,62.976,1593873,0
2012-03-13,62.911,64.921,62.319,64.783,1307788,0
2012-03-14,64.175,65.642,63.843,64.799,1261797,0
2012-03-15,64.702,68.438,64.386,67.611,2255554,0
2012-03-16,68.073,69.613,66.258,66.898,3178295,0
2012-03-19,66.185,66.606,64.224,64.718,1734664,0
2012-03-20,64.102,65.561,63.859,64.832,1213462,0
2012-03-21,64.84,65.269,61.663,62.149,1901305,0
2012-03-22,61.355,61.355,58.77,59.718,1993794,0
2012-03-23,60.107,60.115,57.101,58.64,1502452,0
2012-03-26,59.062,59.434,57.173,58.162,1040760,0
2012-03-27,58.243,61.298,57.619,59.564,1465536,0
2012-03-28,59.094,60.488,55.35,55.909,1917897,0
2012-03-29,55.998,56.728,53.924,54.742,1728397,0
2012-03-30,54.856,55.553,53.405,53.689,1175626,0
2012-04-02,53.899,54.402,52.173,54.045,1729374,0
2012-04-03,53.656,56.152,52.951,55.156,2110718,0
2012-04-04,52.886,53.729,50.933,51.071,2291896,0
2012-04-05,50.731,51.995,50.245,50.423,1050876,0
2012-04-09,49.45,50.115,48.891,49.734,1043615,0
2012-04-10,49.507,50.236,47.57,48,1655626,0
2012-04-11,48.478,48.826,47.222,47.538,1010070,0
2012-04-12,47.975,48.802,47.214,47.692,1159064,0
2012-04-13,47.586,47.692,46.103,46.736,1065565,0
2012-04-16,47.214,47.911,45.714,46.922,1039073,0
2012-04-17,47.473,48.405,46.363,46.501,1152524,0
2012-04-18,46.266,46.598,44.783,45.39,1463826,0
2012-04-19,45.285,46.176,45.042,45.107,1204782,0
2012-04-20,45.479,45.625,42.846,43.048,2056315,0
2012-04-23,42.57,42.927,41.776,42.141,1410609,0
2012-04-24,42.189,42.359,40.641,40.998,935167,0
2012-04-25,41.355,43.299,40.317,42.343,1842382,0
2012-04-26,42.092,43.048,41.476,42.521,1383074,0
2012-04-27,42.74,44.701,41.906,44.029,1563705,0
2012-04-30,43.842,44.296,42.684,43.583,1252440,0
2012-05-01,46.298,53.243,45.828,50.285,5979340,0
2012-05-02,49.847,52.271,49.078,50.301,3337115,0
2012-05-03,50.261,50.269,46.403,46.954,1593034,0
2012-05-04,46.249,47.189,44.71,44.823,1135256,0
2012-05-07,44.637,45.779,43.923,44.669,1030129,0
2012-05-08,44.515,44.969,43.364,44.475,944280,0
2012-05-09,43.98,44.969,43.299,44.547,832594,0
2012-05-10,44.855,45.18,43.437,44.539,893144,0
2012-05-11,44.264,46.387,43.948,44.312,1184937,0
2012-05-14,43.956,43.98,42.392,42.716,1059055,0
2012-05-15,42.716,43.94,42.343,42.878,1144808,0
2012-05-16,42.838,43.737,40.941,41.225,1595467,0
2012-05-17,45.658,47.116,42.424,42.481,3455329,0
2012-05-18,42.748,42.765,41.128,42.327,1597631,0
2012-05-21,42.246,45.609,41.914,45.358,1356687,0
2012-05-22,45.496,46.403,44.945,45.998,1093908,0
2012-05-23,45.536,46.193,44.864,46.055,1328390,0
2012-05-24,46.176,46.476,44.653,45.86,968969,0
2012-05-25,45.714,46.282,45.196,46.063,473164,0
2012-05-29,46.557,47.254,45.269,46.598,687936,0
2012-05-30,45.212,45.374,41.565,42.416,2354949,0
2012-05-31,42.205,42.392,39.628,40.034,2063516,0
2012-06-01,39.053,39.863,38.696,39.264,1378833,0
2012-06-04,39.264,39.799,37.505,38.818,1137457,0
2012-06-05,38.526,39.782,37.602,38.777,753968,0
2012-06-06,39.653,41.581,39.215,40.909,899976,0
2012-06-07,41.346,42.035,40.479,40.82,952635,0
2012-06-08,40.552,42.53,40.277,42.368,643570,0
2012-06-11,42.692,43.121,39.88,40.074,702393,0
2012-06-12,40.244,41.403,39.588,41.055,743958,0
2012-06-13,41.184,41.257,39.345,39.58,1178933,0
2012-06-14,39.653,40.52,39.142,40.196,690376,0
2012-06-15,40.471,41.671,39.758,41.395,1335427,0
2012-06-18,41.209,42.351,40.431,41.865,544156,0
2012-06-19,41.938,44.839,41.8,44.118,1214625,0
2012-06-20,44.126,44.515,43.47,44.069,517906,0
2012-06-21,44.167,44.345,42.651,42.748,883608,0
2012-06-22,42.87,43.583,42.343,43.089,880890,0
2012-06-25,42.44,43.081,42.1,42.416,613687,0
2012-06-26,42.351,45.325,42.205,44.799,954461,0
2012-06-27,44.872,46.598,44.053,45.893,900235,0
2012-06-28,45.601,46.906,44.953,46.274,973691,0
2012-06-29,47.303,48.624,46.614,48.381,1006010,0
2012-07-02,48.47,48.834,47.789,48.599,550818,0
2012-07-03,48.478,49.548,48.227,48.81,377734,0
2012-07-05,48.567,50.577,48.454,50.091,502921,0
2012-07-06,50.034,51.014,49.078,49.458,584020,0
2012-07-09,49.588,49.945,47.092,47.279,761910,0
2012-07-10,47.327,48.227,45.69,46.711,707465,0
2012-07-11,46.638,47.181,45.293,45.69,638538,0
2012-07-12,44.969,44.977,42.765,43.34,923447,0
2012-07-13,43.372,43.68,42.684,43.421,585794,0
2012-07-16,43.275,44.385,43.178,44.304,634134,0
2012-07-17,44.442,44.977,43.17,43.607,563255,0
2012-07-18,43.194,44.807,43.129,44.199,406723,0
2012-07-19,44.24,44.572,43.291,43.81,399058,0
2012-07-20,43.64,44.037,41.363,41.541,855826,0
2012-07-23,40.803,40.974,39.604,40.179,680668,0
2012-07-24,40.163,40.52,38.64,39.191,718392,0
2012-07-25,39.288,39.912,38.696,39.547,545268,0
2012-07-26,40.171,41.103,39.223,40.658,746514,0
2012-07-27,40.933,42.765,40.391,42.019,624258,0
2012-07-30,41.962,42.149,39.977,40.487,510282,0
2012-07-31,40.236,40.957,39.79,40.107,440510,0
2012-08-01,40.301,40.439,39.264,39.337,507046,0
2012-08-02,38.47,40.52,38.097,39.312,742036,0
2012-08-03,40.082,40.552,39.815,39.969,354719,0
2012-08-06,40.107,41.8,40.009,40.828,598692,0
2012-08-07,41.038,43.109,40.917,42.692,746678,0
2012-08-08,42.303,43.688,42.303,42.449,492499,0
2012-08-09,42.246,42.351,40.901,41.063,660957,0
2012-08-10,41.047,41.977,40.722,41.671,490227,0
2012-08-13,44.41,45.042,42.829,44.053,2001560,0
2012-08-14,44.45,45.585,44.11,44.71,931123,0
2012-08-15,44.377,46.582,43.275,45.868,1760637,0
2012-08-16,46.193,49.337,46.193,48.859,2170136,0
2012-08-17,49.369,49.434,47.189,48.21,1475123,0
2012-08-20,48.129,48.219,46.29,46.452,960572,0
2012-08-21,46.387,46.76,45.423,45.698,932120,0
2012-08-22,45.528,46.484,45.228,45.334,733331,0
2012-08-23,45.236,45.358,43.988,44.102,784098,0
2012-08-24,44.069,45.998,43.494,45.795,875278,0
2012-08-27,45.901,46.103,44.475,44.75,593254,0
2012-08-28,44.645,45.244,44.499,44.539,544636,0
2012-08-29,44.685,46.719,44.539,46.557,1125163,0
2012-08-30,44.653,44.693,42.603,42.87,3766437,0
2012-08-31,43.235,43.518,42.562,42.748,1586131,0
2012-09-04,42.53,43.721,41.573,43.064,11537393,0
2012-09-05,43.154,43.291,41.857,42.23,1350617,0
2012-09-06,44.977,46.776,43.445,46.492,3778977,0
2012-09-07,46.371,47.408,45.917,47.149,1119892,0
2012-09-10,46.387,47.951,46.031,46.314,1276448,0
2012-09-11,46.241,46.411,45.188,45.836,940817,0
2012-09-12,46.079,49.531,45.763,49.353,2341952,0
2012-09-13,48.129,48.705,46.217,48.478,1797010,0
2012-09-14,48.486,51.46,48.486,50.01,1418062,0
2012-09-17,49.896,51.687,49.71,50.245,1130311,0
2012-09-18,50.204,50.447,49.199,49.434,798444,0
2012-09-19,49.669,50.625,49.159,49.92,913678,0
2012-09-20,49.872,49.872,46.338,46.565,1330517,0
2012-09-21,47.246,49.102,46.817,46.971,2356874,0
2012-09-24,46.703,47.651,45.949,46.063,961525,0
2012-09-25,46.444,46.719,44.766,44.774,777913,0
2012-09-26,44.653,45.382,43.923,44.442,790159,0
2012-09-27,44.547,45.787,44.475,45.674,545035,0
2012-09-28,45.471,45.69,44.491,44.969,818754,0
2012-10-01,45.22,46.517,44.58,44.815,875577,0
2012-10-02,44.969,45.747,44.677,44.896,782606,0
2012-10-03,44.993,46.006,44.645,45.755,768215,0
2012-10-04,45.812,47.189,45.795,46.184,953050,0
2012-10-05,46.468,47.351,45.585,46.014,617309,0
2012-10-08,45.893,47.797,45.196,47.473,909334,0
2012-10-09,47.319,48.292,46.825,47.732,1058660,0
2012-10-10,47.87,48.283,47.351,48.105,736276,0
2012-10-11,48.518,50.123,48.097,49.369,963079,0
2012-10-12,48.624,49.434,48.292,48.559,787523,0
2012-10-15,48.656,49.078,48.502,48.883,646136,0
2012-10-16,49.207,50.531,48.94,50.382,1088751,0
2012-10-17,50.204,50.65,49.086,49.815,772888,0
2012-10-18,49.864,50.245,48.916,49.442,474078,0
2012-10-19,49.742,49.872,47.044,47.586,1003772,0
2012-10-22,47.351,48.567,47.165,48.202,685150,0
2012-10-23,48.194,49.434,47.392,49.086,1015548,0
2012-10-24,49.458,50.204,49.215,49.977,686898,0
2012-10-25,50.228,51.379,49.523,50.99,972229,0
2012-10-26,50.674,54.459,50.63,54.045,1622615,0
2012-10-31,52.027,53.024,50.164,50.788,1138540,0
2012-11-01,50.86,53,50.609,52.303,948467,0
2012-11-02,52.886,52.886,51.211,51.817,582927,0
2012-11-05,51.809,54.134,51.801,52.716,1311346,0
2012-11-06,52.789,55.731,52.741,54.102,1190258,0
2012-11-07,53.867,53.867,50.885,51.995,931051,0
2012-11-08,51.898,52.343,49.783,50.115,892958,0
2012-11-09,50.034,51.525,49.791,50.658,756109,0
2012-11-12,51.46,51.63,49.151,49.789,855024,0
2012-11-13,49.815,50.407,48.413,48.543,887582,0
2012-11-14,48.932,49.377,47.027,47.343,881831,0
2012-11-15,47.416,48.04,46.841,47.392,1012508,0
2012-11-16,44.223,44.718,37.384,38.486,8182663,0
2012-11-19,38.907,39.896,38.259,38.786,2252347,0
2012-11-20,38.623,40.755,38.551,40.107,1989156,0
2012-11-21,40.074,40.414,38.194,38.486,1264255,0
2012-11-23,39.012,39.118,37.935,38.51,739194,0
2012-11-26,38.51,39.142,37.554,38.016,1114759,0
2012-11-27,38.283,38.494,37.1,37.319,1247736,0
2012-11-28,37.748,37.837,35.755,36.046,2589723,0
2012-11-29,35.965,36.144,34.823,34.928,1944445,0
2012-11-30,34.928,35.05,33.607,34.045,1876550,0
2012-12-03,34.053,35.455,33.348,34.126,2617956,0
2012-12-04,34.32,35.398,33.469,34.75,1989091,0
2012-12-05,34.693,35.098,32.983,33.398,2488002,0
2012-12-06,33.348,33.542,31.768,32.618,1813708,0
2012-12-07,34.037,35.009,33.631,34.815,3643405,0
2012-12-10,34.888,36.403,34.377,35.633,2443163,0
2012-12-11,35.811,36.281,34.944,35.252,1553623,0
2012-12-12,35.252,35.443,34.255,34.347,1044424,0
2012-12-13,34.523,34.798,33.996,34.369,937567,0
2012-12-14,34.215,35.082,34.085,34.247,978862,0
2012-12-17,34.418,35.73,33.939,35.714,1321398,0
2012-12-18,35.738,36.816,35.657,35.901,1794958,0
2012-12-19,36.03,36.533,35.657,35.884,843365,0
2012-12-20,35.722,36.282,35.354,35.844,997671,0
2012-12-21,34.96,35.414,32.667,33.088,3448640,0
2012-12-24,33.186,33.396,32.562,32.716,764879,0
2012-12-26,32.748,32.91,31.225,31.922,1737779,0
2012-12-27,32.084,33.016,31.2,31.849,1634769,0
2012-12-28,31.776,32.27,31.119,32.011,964361,0
2012-12-31,31.897,33.737,31.824,33.518,2026299,0
2013-01-02,34.272,35.05,32.894,33.794,1658734,0
2013-01-03,33.834,34.742,33.38,34.247,1108190,0
2013-01-04,34.409,34.409,33.688,34.191,764992,0
2013-01-07,33.996,35.131,33.956,34.782,1178280,0
2013-01-08,35.382,35.479,31.605,32.546,6397918,0
2013-01-09,32.821,33.575,32.635,33.04,1584486,0
2013-01-10,33.38,33.696,32.918,33.469,1223717,0
2013-01-11,33.364,33.777,32.845,33.186,673438,0
2013-01-14,33.737,36.298,33.737,36.144,3261938,0
2013-01-15,36.103,36.711,35.69,35.836,1547729,0
2013-01-16,35.666,37.649,35.657,36.897,2563264,0
2013-01-17,37.116,37.732,36.776,36.962,1051071,0
2013-01-18,36.978,37.886,36.265,37.813,1455615,0
2013-01-22,37.813,37.813,36.29,37.124,1227048,0
2013-01-23,36.962,37.894,36.468,36.516,1111359,0
2013-01-24,36.711,37.675,36.525,36.792,958677,0
2013-01-25,37.035,37.181,36.378,36.565,932368,0
2013-01-28,36.581,38.956,36.492,38.834,1557685,0
2013-01-29,38.769,39.231,37.894,38.405,1257057,0
2013-01-30,38.024,38.413,37.084,37.594,855729,0
2013-01-31,37.149,38.089,37.149,38.048,1001656,0
2013-02-01,38.283,38.713,37.898,38.534,1056609,0
2013-02-04,38.275,38.816,37.311,37.578,695430,0
2013-02-05,37.708,38.915,37.481,38.388,699795,0
2013-02-06,38.348,38.648,37.943,38.413,480745,0
2013-02-07,38.494,38.672,37.319,38.194,462503,0
2013-02-08,38.291,38.777,38.153,38.429,436841,0
2013-02-11,38.283,39.304,37.764,38.875,551025,0
2013-02-12,38.769,39.037,38.563,38.696,412807,0
2013-02-13,38.623,39.506,38.348,38.591,558852,0
2013-02-14,38.713,39.539,38.21,39.272,690618,0
2013-02-15,39.385,39.539,37.748,38.356,1136556,0
2013-02-19,38.575,39.507,38.446,39.337,744844,0
2013-02-20,39.401,39.854,38.769,38.818,528029,0
2013-02-21,38.632,39.207,37.756,38.38,691799,0
2013-02-22,38.567,39.276,37.724,38.243,537467,0
2013-02-25,38.364,38.526,37.278,37.303,681385,0
2013-02-26,37.384,38.072,36.516,36.816,749238,0
2013-02-27,37.23,38.94,37.027,38.47,1239881,0
2013-02-28,39.653,39.669,35.82,36.468,2941198,0
2013-03-01,36.346,36.346,35.455,35.949,1420939,0
2013-03-04,35.949,36.281,35.431,35.795,768228,0
2013-03-05,37.035,38.47,36.833,37.789,2160329,0
2013-03-06,38.008,38.048,37.076,37.505,522891,0
2013-03-07,37.489,39.799,37.294,39.62,1642273,0
2013-03-08,39.799,41.282,39.012,40.26,1782540,0
2013-03-11,40.463,42.286,39.977,41.419,1747164,0
2013-03-12,41.233,41.654,40.423,40.536,1146881,0
2013-03-13,40.731,41.735,40.698,41.338,1092182,0
2013-03-14,41.387,42.838,41.022,42.538,1253605,0
2013-03-15,42.603,43.243,41.492,41.995,1511110,0
2013-03-18,41.436,42.927,41.144,42.222,770841,0
2013-03-19,42.278,42.465,41.161,41.938,764467,0
2013-03-20,42.521,42.521,41.979,42.384,490915,0
2013-03-21,42.06,42.594,41.517,41.881,334661,0
2013-03-22,41.979,42.935,41.816,42.181,450447,0
2013-03-25,42.278,42.586,41.257,41.654,565960,0
2013-03-26,41.881,41.987,40.496,41.241,585122,0
2013-03-27,41.128,41.209,40.56,41.063,506794,0
2013-03-28,41.184,41.205,39.75,40.496,1004312,0
2013-04-01,40.528,41.12,40.528,41.006,698224,0
2013-04-02,41.014,41.314,40.537,40.99,537535,0
2013-04-03,40.949,41.444,39.758,40.139,758329,0
2013-04-04,40.455,41.217,40.317,40.917,634548,0
2013-04-05,40.115,40.277,39.499,40.05,645662,0
2013-04-08,40.05,40.779,39.718,40.698,353199,0
2013-04-09,40.682,41.444,40.212,41.03,522253,0
2013-04-10,41.111,42.894,41.111,42.781,910991,0
2013-04-11,42.724,43.356,42.4,42.513,594192,0
2013-04-12,42.505,42.554,41.841,42.335,376273,0
2013-04-15,42.765,43.94,39.183,39.466,1169482,0
2013-04-16,40.09,40.463,39.426,39.531,620726,0
2013-04-17,39.207,39.523,37.854,38.129,767708,0
2013-04-18,38.332,38.494,37.116,37.278,653278,0
2013-04-19,37.27,37.789,36.962,37.424,668280,0
2013-04-22,37.643,37.837,37.035,37.781,575109,0
2013-04-23,37.87,38.818,37.74,38.713,670609,0
2013-04-24,38.688,39.446,38.688,39.175,752048,0
2013-04-25,39.369,41.152,39.175,40.941,900471,0
2013-04-26,41.038,42.076,40.82,41.606,697825,0
2013-04-29,41.881,42.133,40.358,40.455,658183,0
2013-04-30,40.423,42.214,40.366,41.606,778642,0
2013-05-01,41.346,41.792,40.382,40.552,712185,0
2013-05-02,40.601,41.792,40.601,41.452,598333,0
2013-05-03,42.084,42.619,41.476,41.695,657087,0
2013-05-06,41.695,42.53,41.695,42.205,418088,0
2013-05-07,42.214,42.902,41.849,42.497,749136,0
2013-05-08,42.521,43.146,42.481,42.651,856826,0
2013-05-09,42.578,43.64,42.578,42.943,513028,0
2013-05-10,42.959,46.136,42.449,46.055,1513110,0
2013-05-13,45.844,46.071,44.677,45.277,743338,0
2013-05-14,45.188,46.436,44.969,46.298,510472,0
2013-05-15,46.371,49.207,46.193,47.141,1507024,0
2013-05-16,46.962,47.749,46.314,46.63,779913,0
2013-05-17,47.262,47.473,46.29,46.614,725592,0
2013-05-20,46.582,47.214,45.82,46.987,928152,0
2013-05-21,46.962,48.867,46.962,48.454,1124194,0
2013-05-22,48.697,49.223,46.792,47.303,1029022,0
2013-05-23,47.003,48.089,46.622,47.141,1663869,0
2013-05-24,39.547,41.136,38.356,40.722,9769675,0
2013-05-28,40.917,41.622,39.312,39.693,2603441,0
2013-05-29,39.345,41.087,39.061,40.706,1666814,0
2013-05-30,40.909,40.909,39.183,39.191,1366802,0
2013-05-31,39.045,40.228,39.012,39.572,1009726,0
2013-06-03,39.604,40.204,38.81,39.912,1151549,0
2013-06-04,39.807,40.228,38.672,38.931,888362,0
2013-06-05,38.899,39.199,38.251,38.364,1150411,0
2013-06-06,38.502,38.518,37.505,38.17,1117664,0
2013-06-07,38.413,38.964,37.854,38.542,951300,0
2013-06-10,38.542,39.037,37.732,37.854,1015065,0
2013-06-11,37.586,38.056,37.222,37.392,668960,0
2013-06-12,37.619,37.619,36.387,36.525,670057,0
2013-06-13,36.525,38.429,36.338,38.259,1049126,0
2013-06-14,38.081,38.786,37.457,37.7,606031,0
2013-06-17,38.064,38.688,37.724,37.959,771039,0
2013-06-18,37.959,38.299,37.505,38.137,453837,0
2013-06-19,38.137,38.599,37.392,37.643,616185,0
2013-06-20,37.278,37.392,35.706,35.917,1098103,0
2013-06-21,36.127,36.281,35.123,35.666,1390963,0
2013-06-24,35.123,35.293,34.418,34.92,825497,0
2013-06-25,35.358,35.593,34.563,35.089,643190,0
2013-06-26,35.325,35.617,34.661,35.293,688915,0
2013-06-27,35.439,35.439,34.551,34.661,1180670,0
2013-06-28,34.458,34.661,34.037,34.101,1945026,0
2013-07-01,34.353,34.725,33.996,34.045,864227,0
2013-07-02,34.053,34.693,33.907,34.231,1968671,0
2013-07-03,34.11,34.539,34.02,34.231,468360,0
2013-07-05,34.677,34.823,34.037,34.142,416768,0
2013-07-08,34.174,34.418,33.964,34.126,774658,0
2013-07-09,34.466,35.666,34.029,35.196,813718,0
2013-07-10,35.171,36.346,34.936,36.233,933875,0
2013-07-11,36.662,37.019,36.249,36.833,947055,0
2013-07-12,36.865,37.068,35.309,35.617,1000118,0
2013-07-15,35.714,35.868,35.244,35.698,372144,0
2013-07-16,35.771,36.055,35.422,35.787,741239,0
2013-07-17,35.876,35.918,35.309,35.422,479325,0
2013-07-18,35.512,35.771,35.09,35.309,593640,0
2013-07-19,35.666,36.622,35.349,35.965,1115114,0
2013-07-22,36.257,36.371,35.439,36.16,707186,0
2013-07-23,36.144,36.3,34.588,34.693,1182598,0
2013-07-24,34.847,35.114,34.037,34.134,904968,0
2013-07-25,34.061,34.847,34.061,34.661,814923,0
2013-07-26,34.49,35.244,34.385,35.155,535750,0
2013-07-29,34.879,35.722,34.863,35.69,766152,0
2013-07-30,35.901,36.095,35.503,35.949,715705,0
2013-07-31,36.03,37.254,35.747,37.116,1265580,0
2013-08-01,37.278,38.186,36.735,37.683,1266248,0
2013-08-02,37.44,38.47,37.23,37.343,639409,0
2013-08-05,37.262,37.683,35.941,36.225,1180530,0
2013-08-06,36.014,36.014,33.988,34.304,1872432,0
2013-08-07,34.158,34.198,33.429,33.858,1330914,0
2013-08-08,34.126,34.401,33.518,33.972,1202224,0
2013-08-09,34.037,34.045,33.064,33.51,1122092,0
2013-08-12,33.486,34.596,33.17,34.385,889971,0
2013-08-13,34.328,34.863,33.729,34.174,869823,0
2013-08-14,34.28,34.377,33.534,33.818,956898,0
2013-08-15,33.802,33.939,33.234,33.818,1054822,0
2013-08-16,34.45,34.839,33.032,33.374,2487485,0
2013-08-19,33.737,33.737,32.035,32.513,1951397,0
2013-08-20,32.594,33.794,32.578,33.704,1461806,0
2013-08-21,33.785,35.431,33.567,35.066,1800261,0
2013-08-22,32.197,33.016,31.654,32.189,3330279,0
2013-08-23,32.497,32.578,31.808,32.092,1297276,0
2013-08-26,32.254,32.789,31.849,31.881,986180,0
2013-08-27,31.808,33.794,31.508,32.886,1225792,0
2013-08-28,33.024,33.615,32.635,33.121,754453,0
2013-08-29,33.056,33.939,32.821,33.68,661534,0
2013-08-30,33.648,36.103,33.323,35.852,1811108,0
2013-09-03,36.022,36.687,35.852,36.338,1481395,0
2013-09-04,36.322,37.416,35.973,36.573,1450698,0
2013-09-05,36.127,39.75,36.111,38.867,2271703,0
2013-09-06,39.223,39.223,37.546,38.129,1113195,0
2013-09-09,38.113,44.766,38.113,43.008,3579599,0
2013-09-10,42.967,48.008,42.87,45.901,4662509,0
2013-09-11,45.966,46.598,43.162,45.22,2216798,0
2013-09-12,45.787,47.992,45.082,47.676,2562517,0
2013-09-13,48.219,48.988,46.987,48.964,2278110,0
2013-09-16,49.305,51.412,48.478,49.718,1690270,0
2013-09-17,49.434,51.784,48.689,50.269,3218573,0
2013-09-18,50.147,50.236,46.841,48.316,2933503,0
2013-09-19,48.867,48.867,45.877,47.092,1640433,0
2013-09-20,47.465,47.943,46.022,47.384,2097547,0
2013-09-23,47.222,47.789,45.901,46.873,1154385,0
2013-09-24,47.052,47.538,46.395,46.906,759999,0
2013-09-25,46.962,48.648,46.452,48.397,1339345,0
2013-09-26,48.462,49.321,47.497,48.932,1142651,0
2013-09-27,48.672,48.681,46.768,47.854,663873,0
2013-09-30,47.473,48.956,46.598,48.21,869945,0
2013-10-01,48.535,53.486,48.494,51.671,2056278,0
2013-10-02,51.225,53.194,51.031,52.319,1445589,0
2013-10-03,52.108,52.635,51.42,51.857,999634,0
2013-10-04,51.703,52.587,51.379,51.946,676583,0
2013-10-07,51.298,52.66,51.063,52.092,785048,0
2013-10-08,51.987,52.489,50.155,51.095,843661,0
2013-10-09,51.006,51.46,48.097,48.275,1045661,0
2013-10-10,48.397,48.397,44.256,44.791,2455218,0
2013-10-11,44.685,45.674,43.794,44.483,1500007,0
2013-10-14,44.15,45.374,43.089,44.369,1212246,0
2013-10-15,44.385,45.431,42.967,43.713,2277404,0
2013-10-16,43.907,45.261,43.559,43.907,1203979,0
2013-10-17,43.721,44.475,43.308,44.167,1042279,0
2013-10-18,44.142,46.039,43.697,45.698,1198426,0
2013-10-21,45.382,45.698,44.256,45.512,1306891,0
2013-10-22,45.698,46.184,44.718,45.504,965824,0
2013-10-23,45.261,45.706,44.499,45.099,838725,0
2013-10-24,44.977,45.552,44.58,45.236,713231,0
2013-10-25,45.204,45.488,44.531,45.293,494203,0
2013-10-28,44.993,45.358,44.71,45.026,383639,0
2013-10-29,44.783,50.771,44.677,50.318,2670792,0
2013-10-30,50.22,51.055,47.116,47.546,1322686,0
2013-10-31,47.53,47.846,46.022,47.068,780234,0
2013-11-01,47.441,47.878,46.492,47.141,522954,0
2013-11-04,47.157,49.531,46.517,49.321,1122537,0
2013-11-05,48.932,49.313,47.919,48.818,718291,0
2013-11-06,48.867,49.191,46.598,46.841,686824,0
2013-11-07,47.027,47.854,45.35,45.69,828730,0
2013-11-08,45.577,46.428,45.277,45.966,634444,0
2013-11-11,45.852,48.891,45.852,48.608,894254,0
2013-11-12,48.364,52.262,47.668,50.001,1036530,0
2013-11-13,49.718,52.003,49.418,51.776,845759,0
2013-11-14,51.468,52.514,50.439,51.606,1126733,0
2013-11-15,52.416,53.243,51.541,52.181,1208421,0
2013-11-18,51.882,52.83,50.812,51.063,872166,0
2013-11-19,50.812,51.719,49.694,49.929,579470,0
2013-11-20,50.074,50.828,49.191,50.001,873030,0
2013-11-21,47.457,52.271,47.084,48.567,1263837,0
2013-11-22,48.599,50.115,48.543,49.71,641538,0
2013-11-25,50.082,54.702,49.839,53.324,1922857,0
2013-11-26,52.619,54.605,51.971,52.311,1345885,0
2013-11-27,52.473,53.016,50.731,51.606,946697,0
2013-11-29,52.068,52.668,49.993,51.484,967920,0
2013-12-02,51.484,52.554,48.624,48.786,1637841,0
2013-12-03,48.527,48.851,45.018,45.018,3979843,0
2013-12-04,42.643,42.667,40.666,41.265,6254716,0
2013-12-05,40.763,42.603,40.196,40.504,3787283,0
2013-12-06,41.93,42.141,38.761,38.972,3691762,0
2013-12-09,38.996,39.353,37.683,38.672,2936464,0
2013-12-10,38.502,39.304,37.521,37.975,2215204,0
2013-12-11,38.583,39.304,37.264,37.529,2272708,0
2013-12-12,37.424,38.081,36.978,37.773,1988916,0
2013-12-13,37.724,38.526,36.695,36.76,1552697,0
2013-12-16,36.743,37.359,35.714,35.738,2630688,0
2013-12-17,35.674,37.359,35.349,36.022,3058512,0
2013-12-18,36.079,36.452,34.904,35.617,1801588,0
2013-12-19,35.285,37.635,35.212,36.865,2944554,0
2013-12-20,36.841,37.465,36.362,37.23,6332949,0
2013-12-23,37.132,38.251,36.614,36.986,1716190,0
2013-12-24,37.084,37.967,36.711,37.683,821649,0
2013-12-26,37.967,38.251,37.675,38.048,925843,0
2013-12-27,38.153,38.251,37.173,37.408,814170,0
2013-12-30,37.465,38.786,37.27,38.656,1268392,0
2013-12-31,38.632,39.904,38.316,39.742,1569602,0
2014-01-02,39.75,40.504,37.983,38.153,2135237,0
2014-01-03,38.307,38.591,37.075,37.384,1193205,0
2014-01-06,37.602,37.7,36.144,36.29,1569602,0
2014-01-07,36.265,36.444,34.936,35.52,1949293,0
2014-01-08,35.114,35.876,34.888,35.633,1453486,0
2014-01-09,35.439,35.528,33.405,34.499,4567339,0
2014-01-10,30.714,30.763,28.769,29.75,13086753,0
2014-01-13,29.579,30.309,28.607,28.737,5959060,0
2014-01-14,28.729,30.382,27.724,28.899,5865031,0
2014-01-15,29.118,30.341,28.607,29.742,3021731,0
2014-01-16,29.636,32.359,29.158,31.095,4391432,0
2014-01-17,31.938,32.011,30.39,30.455,3335222,0
2014-01-21,30.544,30.787,29.661,30.674,2326235,0
2014-01-22,30.682,31.565,30.382,30.463,2155365,0
2014-01-23,30.195,30.447,29.588,30.276,1807757,0
2014-01-24,30.066,31.565,29.717,30.917,1875379,0
2014-01-27,31.03,31.403,29.766,31.111,1444108,0
2014-01-28,31.362,31.565,30.511,31.127,1229645,0
2014-01-29,30.9,31.095,29.425,29.466,1826976,0
2014-01-30,29.701,30.179,29.215,29.579,1269872,0
2014-01-31,29.296,29.661,28.283,29.474,2175602,0
2014-02-03,29.539,30.009,28.364,28.55,1684670,0
2014-02-04,28.761,28.826,27.286,27.545,2683809,0
2014-02-05,27.286,28.412,26.622,27.837,2484125,0
2014-02-06,27.959,29.425,27.707,29.028,1711737,0
2014-02-07,29.15,29.531,28.364,28.769,1284443,0
2014-02-10,28.712,29.004,27.999,28.947,1006694,0
2014-02-11,29.174,31.589,29.012,31.379,2862142,0
2014-02-12,31.46,32.764,30.9,32.732,2021943,0
2014-02-13,32.213,35.666,32.213,35.187,3630071,0
2014-02-14,35.147,35.244,33.064,33.583,2031664,0
2014-02-18,33.469,34.029,32.931,33.364,1022892,0
2014-02-19,33.064,33.567,32.424,33.21,1449354,0
2014-02-20,33.372,34.758,32.878,33.348,1537485,0
2014-02-21,33.388,33.542,32.926,33.17,1078137,0
2014-02-24,33.145,33.826,30.503,30.836,4190545,0
2014-02-25,31.184,32.781,31.119,31.597,2220390,0
2014-02-26,31.922,33.526,31.403,32.74,2671545,0
2014-02-27,33.38,35.633,33.226,34.855,4106860,0
2014-02-28,34.677,36.444,34.045,36.265,3019239,0
2014-03-03,35.252,38.186,34.904,37.473,2151676,0
2014-03-04,37.967,38.972,36.922,37.149,2116485,0
2014-03-05,37.076,38.016,35.852,35.884,1624699,0
2014-03-06,36.111,36.435,35.098,35.868,1089252,0
2014-03-07,36.638,36.857,35.657,36.67,831070,0
2014-03-10,37.003,38.956,36.055,38.875,2221260,0
2014-03-11,38.899,39.45,37.756,37.991,1581973,0
2014-03-12,37.554,38.34,37.132,38.008,952422,0
2014-03-13,38.259,38.899,36.792,36.922,1312005,0
2014-03-14,36.533,37.343,35.406,35.666,1378147,0
2014-03-17,36.379,37.683,35.755,36.338,1419666,0
2014-03-18,36.654,37.594,36.484,37.181,1345323,0
2014-03-19,37.084,39.985,36.922,39.142,2327666,0
2014-03-20,39.004,40.285,37.951,39.304,2027426,0
2014-03-21,39.953,39.953,38.713,38.85,2686363,0
2014-03-24,38.948,39.385,37.505,39.029,1633830,0
2014-03-25,38.413,39.312,38.129,38.875,1244126,0
2014-03-26,39.223,40.066,37.667,37.797,1278880,0
2014-03-27,37.61,38.413,36.614,37.732,1100164,0
2014-03-28,39.507,39.507,37.149,37.773,1249545,0
2014-03-31,37.91,39.256,37.764,38.705,1052671,0
2014-04-01,38.324,39.483,38.324,39.401,793541,0
2014-04-02,39.434,41.379,39.126,40.56,2444039,0
2014-04-03,40.552,40.876,39.223,40.674,1759968,0
2014-04-04,40.277,41.112,40.139,40.69,1919414,0
2014-04-07,40.97,42.47,38,38.1,2840660,0
2014-04-08,38.17,38.48,35.84,36.99,2325296,0
2014-04-09,37.25,37.37,35.9,35.97,1589680,0
2014-04-10,36.27,36.83,34.35,34.4,1405332,0
2014-04-11,34,34.12,32.51,32.62,2158567,0
2014-04-14,33.09,33.43,31.26,31.71,1281230,0
2014-04-15,32.61,34.33,32.3,33.57,2055494,0
2014-04-16,34.18,34.71,33.07,33.6,1125243,0
2014-04-17,33.47,39.33,33.4,38.33,3628959,0
2014-04-21,38.53,41.09,38.27,39.6,1839098,0
2014-04-22,39.6,41.15,39.59,40.76,1456898,0
2014-04-23,40.79,43.4,40.66,43.25,1707494,0
2014-04-24,43.5,44.67,42.53,43.22,1546811,0
2014-04-25,43.13,43.13,41.475,41.81,776747,0
2014-04-28,42.14,44.23,41.86,43.5,1657837,0
2014-04-29,43.75,44.68,43.02,44.45,890333,0
2014-04-30,44.66,44.66,43.36,43.81,653107,0
2014-05-01,43.9,45.07,42.68,44.53,802794,0
2014-05-02,44.52,45.81,43.46,44.02,799762,0
2014-05-05,43.69,44.3,42.4,42.67,786585,0
2014-05-06,42.4,43.1,40.52,40.58,1070625,0
2014-05-07,40.48,41.81,40.12,41.74,901400,0
2014-05-08,41.66,43.05,41.1,41.76,527749,0
2014-05-09,41.81,43.47,41.18,42.94,578825,0
2014-05-12,43.17,44.29,43.011,43.47,947103,0
2014-05-13,43.34,43.96,42.51,43.23,670753,0
2014-05-14,43.19,45,39.7,40.7,2572460,0
2014-05-15,40.62,40.63,38.45,39.33,1891527,0
2014-05-16,40.25,40.61,38.681,40.14,930095,0
2014-05-19,40.13,40.24,38.99,39.63,1224842,0
2014-05-20,39.39,39.44,37.3,37.95,1964046,0
2014-05-21,37.56,37.83,36.17,36.56,2378575,0
2014-05-22,35.81,38.47,34.88,38.1,2874155,0
2014-05-23,37.85,39,36.85,37.64,1168458,0
2014-05-27,37.71,38.12,37.05,37.64,994568,0
2014-05-28,37.68,38.27,36.85,38.24,792168,0
2014-05-29,38.45,41.24,38.01,41.15,1680206,0
2014-05-30,41.21,42.35,40,42.055,1919560,0
2014-06-02,41.76,42.18,39.15,39.36,1089188,0
2014-06-03,39.24,39.5,38.5,38.9,777024,0
2014-06-04,38.67,40.8,38.32,40.17,1208234,0
2014-06-05,40.16,40.68,39,40.09,610525,0
2014-06-06,40.56,41.33,39.82,40.8,794399,0
2014-06-09,40.69,41.16,40.024,40.98,495670,0
2014-06-10,40.86,41.09,39.85,40.02,510857,0
2014-06-11,39.5,40.965,39.05,39.08,528525,0
2014-06-12,38.99,39.67,38.41,38.51,653515,0
2014-06-13,38.61,39.97,38.61,39.1,617429,0
2014-06-16,39.19,39.57,38.5,39.2,520329,0
2014-06-17,39.16,39.71,38.44,39.57,578726,0
2014-06-18,39.71,40,39.12,39.55,743816,0
2014-06-19,40.04,41.13,39.986,40.98,942281,0
2014-06-20,40.4,41.97,40.27,41.02,1282937,0
2014-06-23,41.11,42.07,39.47,39.73,1015671,0
2014-06-24,39.57,39.625,38.75,38.79,747553,0
2014-06-25,38.87,39.29,38.5,38.85,446040,0
2014-06-26,38.74,39.25,38,38.13,426740,0
2014-06-27,38.1,38.7,37.75,38.16,2015140,0
2014-06-30,38.16,40.25,37.88,39.96,952243,0
2014-07-01,39.5,40.65,39.3,40.41,682961,0
2014-07-02,40.52,42.48,40.45,41.44,801800,0
2014-07-03,41.57,42.39,40.73,40.92,442385,0
2014-07-07,40.95,41.18,39.85,40.12,512587,0
2014-07-08,40.32,40.32,38.45,38.92,496740,0
2014-07-09,39.02,39.9,38.86,38.94,351586,0
2014-07-10,38.83,39.37,38.29,38.35,484808,0
2014-07-11,39.23,39.23,38.41,38.93,421019,0
2014-07-14,39.01,40.17,38.83,39.45,460530,0
2014-07-15,39.57,40.08,38.57,38.91,569781,0
2014-07-16,39.1,39.585,38.9,39.27,319340,0
2014-07-17,38.92,39.28,37.23,37.37,962160,0
2014-07-18,37.43,38.86,37.4,38.6,667975,0
2014-07-21,38.42,38.42,37.54,37.85,352812,0
2014-07-22,38.1,38.9,37.83,38.28,522707,0
2014-07-23,38.19,38.75,37.93,38.49,329079,0
2014-07-24,38.67,39.35,38.67,39.19,450062,0
2014-07-25,38.89,39.22,38.62,38.71,463679,0
2014-07-28,38.57,39,37.61,38.38,692487,0
2014-07-29,38.37,39.19,38.05,38.65,521636,0
2014-07-30,38.92,39.54,38.6,39.43,413618,0
2014-07-31,39.06,39.39,38,38.15,582242,0
2014-08-01,38.2,38.38,36.32,37.27,864065,0
2014-08-04,37.4,38.24,37.07,37.69,525829,0
2014-08-05,37.4,38.39,37.04,37.07,670014,0
2014-08-06,37.07,37.75,36.66,37.37,706946,0
2014-08-07,37.51,37.6,36.58,37.05,582505,0
2014-08-08,37.18,37.99,36.6,37.83,406369,0
2014-08-11,37.93,37.96,37.335,37.62,447784,0
2014-08-12,37.53,37.78,35.78,36.13,3165539,0
2014-08-13,36.1,36.59,35.28,35.84,1153687,0
2014-08-14,35.71,35.956,35.19,35.71,542472,0
2014-08-15,35.74,36.18,35.01,35.16,582196,0
2014-08-18,35.43,35.75,34.8,35.16,735478,0
2014-08-19,35.51,36.04,35.21,35.5,834956,0
2014-08-20,35.25,37.02,35.16,35.95,1693754,0
2014-08-21,34.75,34.87,32.59,33.38,4638805,0
2014-08-22,33.41,33.66,32.78,33.09,1340858,0
2014-08-25,33.09,33.77,32.98,33.43,999022,0
2014-08-26,33.57,34.68,33.44,34.67,1122106,0
2014-08-27,34.83,35.95,34.73,35.94,1143276,0
2014-08-28,35.52,35.98,35.21,35.46,571733,0
2014-08-29,35.5,35.74,34.32,34.8,567340,0
2014-09-02,34.9,35.18,34.04,34.08,674787,0
2014-09-03,34.03,34.05,32.15,32.31,1427076,0
2014-09-04,32.54,33.25,32.4,32.97,881919,0
2014-09-05,33.03,33.69,32.723,33.43,874232,0
2014-09-08,33.46,33.6,32.8,33.34,589761,0
2014-09-09,33.22,33.45,32.7,32.9,467987,0
2014-09-10,32.88,34.15,32.784,33.57,712901,0
2014-09-11,33.19,35.21,33.19,34.66,1129549,0
2014-09-12,34.5,34.69,33.92,34.27,728853,0
2014-09-15,34.26,34.31,33.26,33.52,484242,0
2014-09-16,33.27,33.27,30.16,30.37,3653803,0
2014-09-17,30.54,30.63,29.32,29.56,2178442,0
2014-09-18,29.75,29.97,27.91,28,2676257,0
2014-09-19,28.5,28.6,26.78,27.68,2627436,0
2014-09-22,26.75,28.28,26.75,27.4,1969486,0
2014-09-23,27.24,27.975,27.11,27.68,987637,0
2014-09-24,27.79,28.08,26.1,26.41,1757126,0
2014-09-25,26.41,26.5,24.1,25.66,2724443,0
2014-09-26,25.66,25.79,24.16,24.85,2254115,0
2014-09-29,24.72,26.1,24.41,25.98,2276328,0
2014-09-30,25.92,25.95,24.92,25.23,1869311,0
2014-10-01,25.22,25.43,24.98,25.18,839592,0
2014-10-02,25.14,27.17,25.14,27.06,1719164,0
2014-10-03,27.1,28.83,26.98,28.22,1521886,0
2014-10-06,28.42,29.73,28.35,29.12,983666,0
2014-10-07,28.97,31,28.63,30.3,1475641,0
2014-10-08,30.48,31.08,25.05,28.85,4129888,0
2014-10-09,28.38,28.49,26.141,26.36,1293822,0
2014-10-10,26.48,26.99,24.63,24.78,1322379,0
2014-10-13,24.85,25.77,24.62,25.72,998979,0
2014-10-14,25.75,28.81,25.72,28.49,1416713,0
2014-10-15,29,29.685,27.52,29.56,1569391,0
2014-10-16,28.97,30.02,28.57,30,998646,0
2014-10-17,30.16,30.77,27.73,28.41,903189,0
2014-10-20,28.41,37.13,28.41,34.96,4104496,0
2014-10-21,33.78,35.625,32.94,34.79,1224176,0
2014-10-22,35.11,36,34.27,34.42,1116586,0
2014-10-23,35,36.75,34.33,35.95,1581480,0
2014-10-24,35.95,40.78,35.95,38.97,2999153,0
2014-10-27,38.43,39.48,37.62,39,1570562,0
2014-10-28,38.51,38.96,37.14,37.42,1189101,0
2014-10-29,37,38.37,35.77,36.99,1570734,0
2014-10-30,36.45,38.61,36.08,36.74,1961549,0
2014-10-31,37.13,38.5,34.79,34.92,1969614,0
2014-11-03,32.91,35.07,32.9,33.25,2065084,0
2014-11-04,33.55,36.18,32.13,35.83,1816628,0
2014-11-05,35.34,36.5,32.65,33.26,2290076,0
2014-11-06,33.26,34.31,32.14,32.67,1769586,0
2014-11-07,39.51,48.25,39.51,42.81,11799950,0
2014-11-10,41.31,42.49,38.6,38.72,3279355,0
2014-11-11,38.34,38.96,36.9,37.07,1686607,0
2014-11-12,36.9,38.46,36.41,37.76,1562769,0
2014-11-13,37.84,39.69,37.43,37.8,1517064,0
2014-11-14,37.64,38.185,36.5,37.31,1590689,0
2014-11-17,37.05,37.08,35.07,35.62,1771921,0
2014-11-18,35.51,36.55,35.34,35.91,1012212,0
2014-11-19,36.74,36.74,34.5,35.2,1106911,0
2014-11-20,35.49,36.91,35.22,36.45,798229,0
2014-11-21,36.87,37.35,35.835,36.31,830890,0
2014-11-24,36.27,38.55,36.06,38.36,1070033,0
2014-11-25,38.14,40.33,37.82,38,3519956,0
2014-11-26,37.87,38.5,36,36.09,998227,0
2014-11-28,36.73,37.4,35.655,36.1,500264,0
2014-12-01,36.11,36.2,35.4,35.47,691544,0
2014-12-02,35.76,35.83,33.4,33.94,1001518,0
2014-12-03,33.99,34.883,33.51,34.25,1097154,0
2014-12-04,35.01,35.24,31.8,32.75,1520759,0
2014-12-05,32.33,33.99,31.87,33.31,1067243,0
2014-12-08,33.86,34.33,32.75,32.88,1111408,0
2014-12-09,32.64,34.64,32.11,34.11,879564,0
2014-12-10,34.01,34.01,32.12,32.29,915391,0
2014-12-11,32.6,34.1,31.86,32.15,812766,0
2014-12-12,31.9,33.33,31.81,32.3,736567,0
2014-12-15,32.53,33.3,31.1,31.14,918190,0
2014-12-16,31.16,32.3,30.8,30.87,914566,0
2014-12-17,31.18,32.22,30.9,32.02,677043,0
2014-12-18,32.85,33.84,32.23,33.29,978311,0
2014-12-19,33.25,33.67,32.03,33.04,828103,0
2014-12-22,33.2,34.23,32.67,33.96,954132,0
2014-12-23,34.25,34.73,32.9,32.93,740417,0
2014-12-24,33.2,33.652,32.5,32.56,457071,0
2014-12-26,32.68,32.78,32.1,32.53,342771,0
2014-12-29,32.35,33.08,32.25,32.56,529601,0
2014-12-30,32.33,33,31.8,32.24,487655,0
2014-12-31,32.41,33.74,32.27,32.98,713955,0
2015-01-02,33.12,33.29,32.12,32.74,560302,0
2015-01-05,32.62,32.71,31.17,32.01,698934,0
2015-01-06,32.19,32.68,30.7,31.13,755843,0
2015-01-07,31.72,32.38,31.09,32,628515,0
2015-01-08,32.24,35.5,32.02,35.33,1249683,0
2015-01-09,34.67,35.01,33.5,34.3,792719,0
2015-01-12,34.33,35.94,33.79,35.33,833045,0
2015-01-13,35.74,36.82,34.5,34.77,660076,0
2015-01-14,34.32,35.02,33.42,34.77,571030,0
2015-01-15,34.1,35.31,33.65,33.98,659848,0
2015-01-16,33.65,34.58,33.6,34.18,711783,0
2015-01-20,34.51,34.65,32.87,33.61,1059044,0
2015-01-21,33.65,33.77,33,33.71,844656,0
2015-01-22,33.2,33.63,31.81,33.515,1469776,0
2015-01-23,33.39,34.37,33.34,34.15,816660,0
2015-01-26,34.47,35.45,33.98,35.17,669072,0
2015-01-27,34.62,35.15,34.13,34.2,381996,0
2015-01-28,33.54,34.1,32.53,32.66,802060,0
2015-01-29,33.01,33.24,31.91,32.17,466595,0
2015-01-30,32.04,32.78,31.61,31.84,799234,0
2015-02-02,32.56,32.75,31.35,31.97,533397,0
2015-02-03,32.06,32.85,31.57,32.85,513877,0
2015-02-04,32.8,33.85,32.64,33.74,667244,0
2015-02-05,33.73,34.18,33.19,33.36,388005,0
2015-02-06,33.52,33.67,32.8,32.98,263899,0
2015-02-09,32.96,33.87,32.51,32.94,527611,0
2015-02-10,33.83,33.83,33,33.75,448639,0
2015-02-11,33.78,34.56,33.5,33.75,432092,0
2015-02-12,33.66,33.89,33.2,33.38,317627,0
2015-02-13,33.3,36.19,33.3,35.7,1142491,0
2015-02-17,35.75,37.74,35.17,37.45,1045219,0
2015-02-18,37.42,38.26,37.13,37.55,526051,0
2015-02-19,37.23,38,36,36.24,406765,0
2015-02-20,36.15,36.99,36.11,36.66,424955,0
2015-02-23,36.5,37.87,36.5,37.75,728239,0
2015-02-24,37.98,38.5,37.25,38.41,629333,0
2015-02-25,37.76,38.3,37.44,37.9,813927,0
2015-02-26,36.9,37.55,34.76,36.05,1567428,0
2015-02-27,37.13,38.35,36.75,37.6,1152853,0
2015-03-02,37.5,38.27,37.03,37.4,574100,0
2015-03-03,37,38.44,36.99,38.12,469100,0
2015-03-04,38.25,39.06,38,38.86,425900,0
2015-03-05,39.29,39.58,38.67,39.24,462000,0
2015-03-06,39.25,39.39,37.85,39.01,510800,0
2015-03-09,39.15,39.15,37.15,37.21,539400,0
2015-03-10,36.84,37.23,36.39,36.77,404200,0
2015-03-11,36.79,37.33,36.62,37.24,249300,0
2015-03-12,37.23,37.85,37.12,37.78,354300,0
2015-03-13,37.79,38.45,37.21,38.45,333800,0
2015-03-16,38.05,38.61,37.25,38.47,465400,0
2015-03-17,38.61,39.88,38.46,39.79,592700,0
2015-03-18,39.38,40.16,38.11,40.1,1071200,0
2015-03-19,40.91,41.39,39.51,41.37,930400,0
2015-03-20,41.41,42.65,41.14,41.63,932000,0
2015-03-23,41.38,42.81,41.07,41.92,681100,0
2015-03-24,42.15,42.66,41.31,41.66,608700,0
2015-03-25,41.37,42.49,41.21,41.5,671300,0
2015-03-26,41.42,42.12,40.72,41.77,642400,0
2015-03-27,41.82,42.59,41.35,42.4,545300,0
2015-03-30,42.71,42.84,41.3,42.47,767300,0
2015-03-31,42.47,42.47,41,41.38,737934,0
2015-04-01,45.24,46.23,40.86,41.33,2732500,0
2015-04-02,41.33,41.85,40.59,41.28,814600,0
2015-04-06,40.96,42.18,40.8,41.59,1533300,0
2015-04-07,41.54,42.66,41.31,41.89,639945,0
2015-04-08,42,43.02,41.47,42.98,547300,0
2015-04-09,42.73,43.57,42.55,43.42,502361,0
2015-04-10,43.38,43.86,42.85,42.93,428300,0
2015-04-13,43.66,44,43.19,43.24,728000,0
2015-04-14,43.05,43.53,42.5,43.5,526500,0
2015-04-15,43.66,44.3,43.2,43.95,475334,0
2015-04-16,43.96,44.44,43.32,43.63,422006,0
2015-04-17,43.52,43.52,42.32,42.6,540400,0
2015-04-20,42.74,43.053,42.4,42.7,366819,0
2015-04-21,42.72,42.853,41.7,41.77,370243,0
2015-04-22,42.09,42.44,41.43,42.16,433757,0
2015-04-23,42,42.13,41.42,41.65,241400,0
2015-04-24,41.52,42.43,40.75,41.13,417738,0
2015-04-27,41.06,41.06,39.4,39.47,507500,0
2015-04-28,39.34,39.95,38.97,39.42,553061,0
2015-04-29,39.41,39.54,38.78,39.09,499400,0
2015-04-30,38.97,40.32,38.82,39.94,674800,0
2015-05-01,39.79,40.89,39.79,40.52,441600,0
2015-05-04,40.47,41.98,40.47,41.66,724800,0
2015-05-05,41.65,42.14,40.88,41.35,630600,0
2015-05-06,41.4,41.7,40.85,41.33,548701,0
2015-05-07,41.1,42.24,41.02,41.8,480887,0
2015-05-08,41.94,42.62,41.65,42.13,417800,0
2015-05-11,42.16,42.55,41.77,42.2,350800,0
2015-05-12,42.88,42.88,41.98,42.245,399384,0
2015-05-13,42.17,42.5,41.65,42.205,371421,0
2015-05-14,42.16,42.74,41.33,42.11,494100,0
2015-05-15,42.23,42.63,41.39,41.93,528828,0
2015-05-18,41.82,42.54,41.44,42.44,365846,0
2015-05-19,42.44,42.47,41.13,41.24,558363,0
2015-05-20,41.09,41.89,40.99,41.01,407229,0
2015-05-21,41.24,42.13,40.59,41.47,396000,0
2015-05-22,41.34,41.74,40.65,40.77,245600,0
2015-05-26,40.61,43.67,40.55,43.44,798880,0
2015-05-27,43.59,44.72,43.53,43.73,622200,0
2015-05-28,43.35,44.38,43.084,44.31,413744,0
2015-05-29,44.07,44.58,42.52,42.95,711300,0
2015-06-01,43.13,43.2,41.4,42.09,600826,0
2015-06-02,41.53,44.31,41.53,42.53,542675,0
2015-06-03,43.28,43.87,42.51,43.65,385400,0
2015-06-04,43.25,44.39,43.14,43.52,507700,0
2015-06-05,43.33,43.86,40.53,40.74,1510300,0
2015-06-08,42.2,42.25,38.64,39.01,2101500,0
2015-06-09,38.75,38.96,36.01,36.61,2804149,0
2015-06-10,35.28,36.03,28.86,29.52,7533684,0
2015-06-11,30,30.45,28.25,28.55,4321671,0
2015-06-12,29,29.1,27.71,28.07,2415700,0
2015-06-15,28.1,28.1,27.03,27.09,2204900,0
2015-06-16,27.07,27.67,26.53,27.21,1849400,0
2015-06-17,27.09,28.06,26.88,27.1,1126700,0
2015-06-18,27.21,28.55,27.05,28.15,1341200,0
2015-06-19,28.75,29.77,27.75,29.23,1656400,0
2015-06-22,29.56,29.95,28.36,28.37,833500,0
2015-06-23,28.19,29.38,28.13,28.81,969663,0
2015-06-24,28.81,29.8,28.39,28.8,935900,0
2015-06-25,29.09,29.14,28.15,28.28,642900,0
2015-06-26,28.4,28.77,27.75,28.12,1549500,0
2015-06-29,28.07,28.11,26.9,27.02,1005200,0
2015-06-30,27.07,27.53,26.62,26.7,1338342,0
2015-07-01,26.96,26.96,25.88,26.53,1199600,0
2015-07-02,26.42,26.48,25.33,25.53,1102900,0
2015-07-06,25.29,25.77,24.68,24.84,1878200,0
2015-07-07,25.1,25.62,24.64,25.34,1758600,0
2015-07-08,25.18,25.35,23.49,24.13,1321800,0
2015-07-09,24.25,24.95,23.06,23.23,1142700,0
2015-07-10,23.37,23.82,23.04,23.75,922200,0
2015-07-13,23.99,24.41,23.64,23.68,681300,0
2015-07-14,23.63,23.97,23.4,23.84,588206,0
2015-07-15,23.91,23.96,22.66,22.94,2326026,0
2015-07-16,23.08,23.09,21.83,22.36,1433500,0
2015-07-17,22.2,22.41,21.81,22.15,834600,0
2015-07-20,22.13,22.32,21.65,22,825600,0
2015-07-21,22,22.19,21.73,22.02,950500,0
2015-07-22,22.02,22.49,21.6,21.96,1313000,0
2015-07-23,22.18,22.37,21.81,22.08,675600,0
2015-07-24,22.02,22.96,22.02,22.19,677500,0
2015-07-27,22.36,22.39,21.18,21.44,1114700,0
2015-07-28,21.89,22.04,20.98,21.81,869500,0
2015-07-29,21.67,21.915,21.429,21.86,485689,0
2015-07-30,21.9,22,21.29,21.29,734700,0
2015-07-31,21.29,21.56,20.86,21.55,1000300,0
2015-08-03,22.51,22.74,19.09,19.39,3151960,0
2015-08-04,19.41,21.09,19.08,20.81,1465700,0
2015-08-05,20.82,21.43,20.7,21.34,980300,0
2015-08-06,21.66,23.48,21.36,23.34,1640001,0
2015-08-07,23.5,24.56,23.48,24.39,1552500,0
2015-08-10,24.39,24.98,24.21,24.47,1116400,0
2015-08-11,24.5,25.44,24.21,25.18,1387711,0
2015-08-12,25,25.43,24.3,25.37,1149500,0
2015-08-13,25.19,25.55,24.87,25,610200,0
2015-08-14,25.15,25.43,24.65,25.18,719000,0
2015-08-17,25.25,25.68,25.06,25.37,395800,0
2015-08-18,25.47,25.55,23.8,24.08,765300,0
2015-08-19,24.03,24.1,23.14,23.34,656200,0
2015-08-20,23.47,24.1,21.76,22.97,1209600,0
2015-08-21,22.44,23.22,22.22,22.64,999700,0
2015-08-24,21.7,22.8,21,21.98,795018,0
2015-08-25,23.03,23.99,22.77,23.25,1983300,0
2015-08-26,23.6,24.09,22.99,24,1038700,0
2015-08-27,24.05,28.31,24.05,26.93,2369300,0
2015-08-28,26.37,27.55,26.13,27.3,686400,0
2015-08-31,27.43,27.89,26.48,26.68,855500,0
2015-09-01,25.99,26.61,25.9,26.15,878600,0
2015-09-02,26.37,26.88,26.12,26.69,564900,0
2015-09-03,26.71,27.4,26.48,27.14,562800,0
2015-09-04,26.74,27.46,26.3,27.2,507800,0
2015-09-08,27.4,27.47,26.59,26.81,1080000,0
2015-09-09,26.89,27,25.68,25.75,949200,0
2015-09-10,25.69,26.18,25.42,25.74,555139,0
2015-09-11,25.7,26.04,25.08,25.78,549500,0
2015-09-14,25.74,25.75,25.09,25.27,755400,0
2015-09-15,25.24,25.6,25,25,590200,0
2015-09-16,25.1,25.59,25.01,25.4,452800,0
2015-09-17,25.58,26.67,25.56,25.72,740726,0
2015-09-18,25.27,25.83,25.15,25.38,905900,0
2015-09-21,25.73,27.05,25.49,26,602200,0
2015-09-22,25.64,26.53,25.58,25.59,702900,0
2015-09-23,25.71,26.14,24.95,25.14,464246,0
2015-09-24,25.2,25.2,24.33,25.04,424946,0
2015-09-25,25.12,25.5,24.64,24.67,486300,0
2015-09-28,24.59,25.06,23.3,23.42,885550,0
2015-09-29,23.5,24.14,23.21,23.72,588000,0
2015-09-30,24.75,24.75,22.46,22.6,1243900,0
2015-10-01,22.59,24.72,22.59,23.95,1262100,0
2015-10-02,23.67,24.85,23.53,24.8,433000,0
2015-10-05,24.7,25.4,24.39,24.42,478095,0
2015-10-06,24.87,25.49,24.61,25.3,601800,0
2015-10-07,25.21,26.21,25.21,25.54,348760,0
2015-10-08,25.73,26.38,25.5,26.16,531900,0
2015-10-09,26.12,26.2,24.97,25.61,563500,0
2015-10-12,25.85,25.85,25.02,25.42,269107,0
2015-10-13,25.2,25.56,24.64,25.17,419800,0
2015-10-14,25.19,25.78,24.18,24.41,573300,0
2015-10-15,24.27,25.88,24.16,25.36,449900,0
2015-10-16,25.3,25.68,23.3,23.88,761000,0
2015-10-19,23.88,24.45,23.2,24.34,629551,0
2015-10-20,24.4,24.84,24,24.65,433088,0
2015-10-21,24.69,24.79,23.71,24.02,490100,0
2015-10-22,24.17,24.17,23.2,23.83,462700,0
2015-10-23,23.58,24.07,22.57,23.18,643200,0
2015-10-26,23.11,23.36,22.66,22.73,307200,0
2015-10-27,22.49,22.56,21.02,22.41,848600,0
2015-10-28,22.46,23.64,22.39,23.4,405400,0
2015-10-29,23.27,23.6,22.91,23.6,419200,0
2015-10-30,23.41,23.59,22.77,23.37,490400,0
2015-11-02,23.36,23.78,22.85,23.53,332823,0
2015-11-03,23.43,24.23,23.35,23.95,411600,0
2015-11-04,23.98,24.23,23.65,23.9,242839,0
2015-11-05,23.98,24.48,23.17,23.53,411600,0
2015-11-06,23.2,24.35,23.2,24.09,458500,0
2015-11-09,24.18,25.24,23.62,24.79,516284,0
2015-11-10,24.5,25.1,23.74,24.81,369700,0
2015-11-11,24.47,24.87,23.53,24.79,548000,0
2015-11-12,24.66,24.75,23.42,23.52,559300,0
2015-11-13,23.47,23.47,21.93,22.17,756300,0
2015-11-16,22.17,22.97,21.95,22.92,377800,0
2015-11-17,23.08,23.66,22.27,22.37,403900,0
2015-11-18,22.58,22.95,21.13,21.86,815200,0
2015-11-19,21.65,22.25,20.25,20.44,826700,0
2015-11-20,20.71,21.1,19.82,19.96,900100,0
2015-11-23,19.92,21.14,19.87,20.37,561200,0
2015-11-24,20.38,20.82,20.07,20.5,313800,0
2015-11-25,20.58,22.46,20.53,22.46,890200,0
2015-11-27,22.03,22.76,21.38,22.15,445700,0
2015-11-30,22.08,22.51,21.11,22.13,915700,0
2015-12-01,22.25,22.55,21.42,21.72,626684,0
2015-12-02,22.42,22.42,20.15,20.41,958986,0
2015-12-03,20.16,21.306,18.03,19,2068392,0
2015-12-04,19.1,20.29,19.08,19.97,1043600,0
2015-12-07,19.77,20.2,19.6,19.98,987800,0
2015-12-08,19.9,20.17,19.82,20.13,612314,0
2015-12-09,20.18,20.77,20.01,20.76,656900,0
2015-12-10,21.54,22.93,21.06,21.7,1504400,0
2015-12-11,21.5,22.39,21.03,22.15,640300,0
2015-12-14,22.04,22.04,20.77,21.02,576056,0
2015-12-15,21.02,21.22,20.73,20.83,520100,0
2015-12-16,21.02,21.5,20.18,20.51,460700,0
2015-12-17,20.38,20.39,19.31,19.36,939600,0
2015-12-18,19.28,19.89,19.05,19.46,1302100,0
2015-12-21,19.72,20.23,19.32,19.66,651900,0
2015-12-22,19.83,21.31,19.64,20.94,947951,0
2015-12-23,21.02,22.42,20.91,21,622300,0
2015-12-24,21.04,21.25,20.43,20.79,413452,0
2015-12-28,20.65,21.49,20.61,20.71,1043063,0
2015-12-29,20.8,21.98,20.6,20.98,1028254,0
2015-12-30,21.04,21.34,20.1405,20.29,846882,0
2015-12-31,20.4,20.59,20.11,20.56,469013,0
2016-01-04,20.48,20.48,19.7,19.79,445573,0
2016-01-05,20.39,20.39,19.35,19.95,415887,0
2016-01-06,20.07,20.425,18.97,19.02,608949,0
2016-01-07,18.61,19.36,18.31,18.36,386861,0
2016-01-08,19.24,19.4091,17.96,18.03,454014,0
2016-01-11,18.09,18.5,17.3,17.98,574526,0
2016-01-12,17.93,18.76,17.83,18.76,528294,0
2016-01-13,18.98,19.54,18.37,18.7,843861,0
2016-01-14,18.9,19,17.73,17.74,835318,0
2016-01-15,17.63,17.82,16.88,17.14,750985,0
2016-01-19,17.21,17.66,16.76,16.84,1030500,0
2016-01-20,16.4,17.36,16.2725,16.79,592575,0
2016-01-21,16.68,17.43,16.6,17.02,391453,0
2016-01-22,17.45,18.1,17.2,18.03,765478,0
2016-01-25,18.1,18.4,16.79,16.9,546564,0
2016-01-26,17.15,17.27,16.4524,16.85,456090,0
2016-01-27,16.74,17.89,16.74,17.41,631912,0
2016-01-28,17.44,17.9,17.33,17.4,396701,0
2016-01-29,17.3,17.88,16.6,16.95,464588,0
2016-02-01,17,17.7,16.52,17.67,401767,0
2016-02-02,17.55,17.97,16.81,16.89,514911,0
2016-02-03,16.94,17.49,16.2701,17.43,404460,0
2016-02-04,17.33,18.33,17.12,17.69,569190,0
2016-02-05,17.53,17.83,17.24,17.4,266386,0
2016-02-08,17.17,17.305,16.11,16.73,497046,0
2016-02-09,16.3,16.78,15.24,15.25,1005177,0
2016-02-10,15.31,15.87,14.98,15.01,664742,0
2016-02-11,14.56,15.15,14.56,15.05,650085,0
2016-02-12,15.34,16.08,15.155,15.45,410277,0
2016-02-16,15.83,16.29,15.06,16.19,589612,0
2016-02-17,16.19,18.18,16.11,18.05,974193,0
2016-02-18,17.82,17.9399,16.23,17.24,817534,0
2016-02-19,16.95,17.25,16.2699,16.71,337542,0
2016-02-22,17.21,17.54,16.96,17.04,365345,0
2016-02-23,16.8,17.58,16.8,17.52,332532,0
2016-02-24,17.09,17.52,16.56,16.97,448585,0
2016-02-25,16.46,17.52,16.44,17.52,672971,0
2016-02-26,17.55,18.46,17.33,18.26,759673,0
2016-02-29,17.94,18.43,17.46,17.47,424323,0
2016-03-01,17.5,17.9624,17,17.17,360966,0
2016-03-02,17.31,17.92,17.02,17.71,460331,0
2016-03-03,18,18.17,17.63,18.09,743621,0
2016-03-04,18.39,18.72,18,18.05,633269,0
2016-03-07,18.13,18.5,17.82,18.29,614271,0
2016-03-08,18.38,18.495,17.48,18.025,478500,0
2016-03-09,18.02,18.07,17,17.06,583552,0
2016-03-10,17.18,17.36,16.51,16.82,540323,0
2016-03-11,16.92,17.33,16.51,16.76,458632,0
2016-03-14,16.79,17.04,16.43,16.66,476946,0
2016-03-15,16.52,16.64,15.51,15.54,1042487,0
2016-03-16,15.55,15.72,14.89,15.09,1013351,0
2016-03-17,15.01,15.55,14.59,15.29,1146431,0
2016-03-18,15.7,16.15,15.49,16.09,1260797,0
2016-03-21,16.09,16.105,15.2,15.25,780075,0
2016-03-22,15.15,15.19,14.62,14.81,1062061,0
2016-03-23,15.22,15.22,14.78,14.96,816688,0
2016-03-24,14.82,15.35,14.6,15,792213,0
2016-03-28,15.33,15.33,14.76,14.77,428566,0
2016-03-29,14.7,15.1,14.5001,14.97,449758,0
2016-03-30,15.1,15.42,14.89,15.12,349215,0
2016-03-31,15.02,15.31,14.91,15.31,376077,0
2016-04-01,15.26,15.44,14.799,14.9,446511,0
2016-04-04,15,15.125,14.61,14.78,382895,0
2016-04-05,14.73,14.96,14.26,14.58,869041,0
2016-04-06,14.57,14.74,14.17,14.7,563731,0
2016-04-07,14.55,14.7,14.05,14.34,942858,0
2016-04-08,14.39,14.65,14.11,14.45,551054,0
2016-04-11,14.56,14.62,14.25,14.44,604649,0
2016-04-12,14.41,15.18,14.33,14.95,594683,0
2016-04-13,15.33,16.48,14.95,16.44,902017,0
2016-04-14,16.53,17.3,16.28,16.86,689887,0
2016-04-15,16.66,16.95,16.38,16.9,430785,0
2016-04-18,16.61,16.7,16.36,16.54,389843,0
2016-04-19,16.66,17.13,16.6,17.02,409242,0
2016-04-20,17.17,18.77,17,18.65,1399917,0
2016-04-21,18.49,18.88,17.7,18.01,833725,0
2016-04-22,19.01,19.1172,17.94,18.12,638316,0
2016-04-25,18.18,18.305,17.6,17.63,330654,0
2016-04-26,17.48,17.88,17.28,17.81,347688,0
2016-04-27,17.66,18.37,17.3211,18.15,339530,0
2016-04-28,18.05,18.6,17.675,18.06,324922,0
2016-04-29,18,18.04,16.25,16.375,896857,0
2016-05-02,16.43,16.55,15.8335,16.27,423555,0
2016-05-03,16.07,16.3,15.24,15.49,408396,0
2016-05-04,15.28,15.7,14.46,14.74,682966,0
2016-05-05,14.72,15.14,13.62,13.99,1036819,0
2016-05-06,13.95,14.18,13.26,13.48,758064,0
2016-05-09,14.02,14.02,13.2,13.68,556540,0
2016-05-10,13.87,13.92,13.21,13.47,653052,0
2016-05-11,13.21,13.4,12.66,12.75,1218322,0
2016-05-12,12.75,12.8,11.35,11.39,1762510,0
2016-05-13,11.49,12.07,11.03,11.13,1132866,0
2016-05-16,11.39,11.45,11.02,11.08,1116482,0
2016-05-17,11.06,11.43,10.89,11.31,1473897,0
2016-05-18,11.24,11.245,10.52,10.7,1681597,0
2016-05-19,10.77,11.26,10.75,11.17,1300589,0
2016-05-20,11.13,11.99,11.04,11.99,1349231,0
2016-05-23,12.08,12.535,11.77,11.82,971397,0
2016-05-24,11.8,11.97,11.42,11.97,793411,0
2016-05-25,12.05,12.89,11.92,12.52,2051814,0
2016-05-26,14.19,14.61,12.21,13.34,2676371,0
2016-05-27,13.1,13.46,13.01,13.3,1049272,0
2016-05-31,13.27,13.44,13.13,13.25,682755,0
2016-06-01,13.11,13.11,12.42,12.5,1131289,0
2016-06-02,12.79,13.5,12.7,13.44,1245305,0
2016-06-03,13.31,13.36,12.78,13.02,699380,0
2016-06-06,12.81,13.46,12.81,13.32,553064,0
2016-06-07,13.45,13.73,13.34,13.5,773754,0
2016-06-08,13.75,13.76,13.1,13.5,483614,0
2016-06-09,13.5,13.5,12.8,12.83,581435,0
2016-06-10,12.71,12.87,12.37,12.5,436948,0
2016-06-13,12.58,12.58,11.99,12.01,695317,0
2016-06-14,11.92,12.3297,11.82,12.2,420914,0
2016-06-15,12.19,13.92,12.13,13.19,955306,0
2016-06-16,13,13.44,12.65,13.42,380939,0
2016-06-17,13.53,14.5,13.47,14.24,1057460,0
2016-06-20,14.3,14.64,13.8775,13.96,620823,0
2016-06-21,14.05,14.16,13.63,14.06,383295,0
2016-06-22,14.1,14.17,13.69,13.69,292553,0
2016-06-23,13.95,14.05,13.74,13.84,230856,0
2016-06-24,13.03,13.8484,12.82,13.52,701941,0
2016-06-27,13.33,13.33,12.115,12.56,510129,0
2016-06-28,12.77,13.07,12.58,12.97,429030,0
2016-06-29,13.22,13.6589,13.04,13.34,411493,0
2016-06-30,13.63,13.66,13.15,13.61,448397,0
2016-07-01,13.5,13.94,13.3478,13.89,476906,0
2016-07-05,13.63,13.7899,12.77,12.97,333100,0
2016-07-06,12.89,13.24,12.72,13.14,248337,0
2016-07-07,13.27,13.77,13.015,13.4,452038,0
2016-07-08,13.6,14.49,13.55,14.06,566807,0
2016-07-11,13.95,14.58,13.84,14.48,352881,0
2016-07-12,14.48,14.89,14.48,14.85,454672,0
2016-07-13,14.7,14.87,13.89,14.05,315734,0
2016-07-14,14.06,14.33,13.52,13.71,312902,0
2016-07-15,13.78,14.34,13.73,14.1,361618,0
2016-07-18,14.17,14.9,14.139,14.84,303828,0
2016-07-19,14.68,14.719,14.04,14.08,237081,0
2016-07-20,14.22,15.08,14.1,14.9,307912,0
2016-07-21,14.89,15.4992,14.72,14.73,565407,0
2016-07-22,14.75,15.07,14.4401,14.98,161993,0
2016-07-25,14.86,16.09,14.82,15.63,462340,0
2016-07-26,15.5,15.68,15,15.02,360314,0
2016-07-27,15.05,15.47,14.695,15.05,318652,0
2016-07-28,14.96,15.39,14.6792,15.05,166220,0
2016-07-29,14.88,15.47,14.84,15.41,170886,0
2016-08-01,15.33,15.33,14.72,14.8,181938,0
2016-08-02,15.03,15.37,14.26,14.87,321633,0
2016-08-03,14.66,14.88,14.37,14.79,257080,0
2016-08-04,14.66,15,14.6,14.79,96801,0
2016-08-05,14.99,16.22,14.8552,16.14,630686,0
2016-08-08,16.21,16.29,15.73,15.73,211512,0
2016-08-09,15.73,16.99,15.71,16.79,414751,0
2016-08-10,16.65,17.49,16.505,16.81,644899,0
2016-08-11,17.5,18,17.03,17.08,421474,0
2016-08-12,17.1,17.9,17,17.59,449768,0
2016-08-15,17.51,18.1799,17.402,17.66,402069,0
2016-08-16,17.61,17.88,17.43,17.79,313029,0
2016-08-17,17.59,17.59,16.3766,16.63,463146,0
2016-08-18,16.5,17.21,16.5,16.94,232143,0
2016-08-19,16.77,16.95,16.02,16.02,508035,0
2016-08-22,15.98,16.98,15.61,15.91,725669,0
2016-08-23,16.02,16.45,15.68,15.74,505051,0
2016-08-24,15.61,15.675,14.65,14.7,968350,0
2016-08-25,14.25,14.799,13.72,14.07,1160701,0
2016-08-26,14,14.64,13.82,14.11,620550,0
2016-08-29,14.26,14.65,14.11,14.38,433091,0
2016-08-30,14.3,14.59,13.9625,14.15,268224,0
2016-08-31,14.08,14.44,13.72,13.77,421598,0
2016-09-01,13.97,14.17,13.32,13.49,571405,0
2016-09-02,13.6,13.86,13.3,13.33,415079,0
2016-09-06,13.39,13.51,12.8,13.1,552569,0
2016-09-07,13.17,13.19,12.66,13,530581,0
2016-09-08,12.85,12.94,12.55,12.74,640203,0
2016-09-09,12.69,12.74,12.21,12.32,480992,0
2016-09-12,12.11,12.58,12.02,12.45,436749,0
2016-09-13,12.2,12.35,11.9,12.06,461703,0
2016-09-14,12.04,12.16,11.55,11.89,514972,0
2016-09-15,11.91,12.1098,11.68,12.06,355240,0
2016-09-16,12.02,12.15,11.83,12.12,872083,0
2016-09-19,12.18,12.25,11.7039,11.77,288511,0
2016-09-20,12,12,11.39,11.39,461852,0
2016-09-21,11.33,11.8,11.33,11.74,351738,0
2016-09-22,11.83,11.92,11.5211,11.71,297694,0
2016-09-23,11.72,11.88,11.5,11.545,307310,0
2016-09-26,11.43,11.4499,10.94,10.99,919144,0
2016-09-27,11,11.33,11,11.22,276801,0
2016-09-28,11.3,11.33,10.8,11.01,294697,0
2016-09-29,11.05,11.0686,10.83,11,378443,0
2016-09-30,11.05,12.05,11.04,11.46,1111419,0
2016-10-03,11.45,11.5399,10.97,11.37,921947,0
2016-10-04,11.28,13.69,11.2535,12.1,6961733,0
2016-10-05,12.15,12.75,12.15,12.51,996815,0
2016-10-06,12.5,12.5,11.93,11.95,652140,0
2016-10-07,11.98,11.98,11.34,11.67,561138,0
2016-10-10,11.68,11.81,11.02,11.33,575942,0
2016-10-11,11.21,11.3,10.87,11.04,666046,0
2016-10-12,11.27,11.27,10.78,10.87,385100,0
2016-10-13,10.8,10.86,10.5,10.58,681003,0
2016-10-14,10.62,10.84,10.5,10.72,510347,0
2016-10-17,10.65,10.85,10.638,10.79,485085,0
2016-10-18,10.95,11.11,10.815,10.99,410639,0
2016-10-19,10.98,11.52,10.98,11.3,356978,0
2016-10-20,11.28,12.05,11.2145,11.89,657320,0
2016-10-21,11.18,11.89,11.11,11.6,454360,0
2016-10-24,11.66,11.8,11.04,11.4,457806,0
2016-10-25,11.31,11.75,11.15,11.21,466609,0
2016-10-26,11.39,11.39,10.91,10.94,410674,0
2016-10-27,10.92,11.24,10.85,11.17,371594,0
2016-10-28,11.32,11.71,11.15,11.35,434430,0
2016-10-31,11.28,11.3499,11.03,11.11,505935,0
2016-11-01,11.08,11.2,10.95,11.1,380059,0
2016-11-02,11.14,11.64,11.05,11.55,477279,0
2016-11-03,11.45,11.52,11.04,11.06,644050,0
2016-11-04,11.06,11.43,11.02,11.08,441172,0
2016-11-07,11.22,11.49,11.18,11.38,281008,0
2016-11-08,11.22,11.7,11.101,11.52,360272,0
2016-11-09,11.11,11.94,11.11,11.82,635167,0
2016-11-10,12,12.98,11.79,12.24,798612,0
2016-11-11,12.18,12.75,11.89,12.67,519273,0
2016-11-14,12.85,13.84,12.665,12.82,1089450,0
2016-11-15,12.66,12.83,12.03,12.32,629120,0
2016-11-16,12.92,13.26,12.4,13.11,561929,0
2016-11-17,12.94,13.0088,12.35,12.44,514686,0
2016-11-18,12.33,12.6,12.15,12.2,438166,0
2016-11-21,12.45,12.87,12.45,12.55,470967,0
2016-11-22,12.68,13.25,12.64,12.92,407469,0
2016-11-23,12.74,13.34,12.74,13.3,416721,0
2016-11-25,13.13,13.2192,12.64,13,348091,0
2016-11-28,12.96,13.26,12.345,12.6,554589,0
2016-11-29,12.54,13.2217,12.51,13,525489,0
2016-11-30,12.68,13.15,12.68,12.88,487213,0
2016-12-01,12.54,13.39,12.54,13.22,638769,0
2016-12-02,13.02,13.635,12.44,12.51,685765,0
2016-12-05,12.36,12.61,11.62,11.84,1102461,0
2016-12-06,11.75,12.215,11.5,11.78,1173125,0
2016-12-07,11.82,12.17,11.54,12.12,1404507,0
2016-12-08,11.4,12.78,11.39,12.76,2446656,0
2016-12-09,12.43,12.58,11.7,11.93,1718220,0
2016-12-12,11.91,11.97,11.28,11.51,1168001,0
2016-12-13,11.42,11.62,11.18,11.4,697200,0
2016-12-14,11.42,11.42,10.52,10.53,1459409,0
2016-12-15,10.65,10.72,10,10.31,1679205,0
2016-12-16,10.17,10.48,10,10.41,1768194,0
2016-12-19,10.48,10.739,10.01,10.03,1008078,0
2016-12-20,10,10.46,9.98,10.07,1027135,0
2016-12-21,10.02,10.15,9.82,9.89,1063631,0
2016-12-22,9.8,9.88,9.32,9.4,1321949,0
2016-12-23,9.29,9.55,8.7101,8.79,1783967,0
2016-12-27,8.83,8.89,8.1,8.29,2208025,0
2016-12-28,8.3,8.4,8,8.18,1722479,0
2016-12-29,8.6,9,8.31,9,3240809,0
2016-12-30,9,9.49,8.84,9.29,2783802,0
2017-01-03,9.31,9.72,8.95,9.72,1638189,0
2017-01-04,9.8,10.38,9.751,10.36,2821950,0
2017-01-05,10.99,11.19,10.39,10.39,3119964,0
2017-01-06,10.3,10.44,9.18,9.56,3000284,0
2017-01-09,9.46,9.4807,8.95,9.1,2974043,0
2017-01-10,8.97,9.17,8.78,9.14,1496307,0
2017-01-11,9.16,9.25,9,9.11,1208169,0
2017-01-12,8.84,9.3,8.46,8.81,1483748,0
2017-01-13,8.77,8.96,8.65,8.74,1854604,0
2017-01-17,8.6,9.52,8.6,8.92,1353774,0
2017-01-18,8.81,9.13,8.69,8.87,868214,0
2017-01-19,8.73,9.08,8.69,8.94,1032440,0
2017-01-20,8.87,9.5555,8.84,9.33,1284622,0
2017-01-23,9.33,9.46,9.16,9.33,673399,0
2017-01-24,9.37,9.47,9.3,9.43,442166,0
2017-01-25,9.46,9.49,8.715,8.755,1238267,0
2017-01-26,8.77,8.89,7.8701,7.96,2632891,0
2017-01-27,7.85,8.0752,7.08,7.42,2962316,0
2017-01-30,7.26,7.3,6.36,6.86,3903853,0
2017-01-31,6.75,7,6.5,6.98,1496277,0
2017-02-01,6.97,7.2,6.51,6.65,1584331,0
2017-02-02,6.67,6.77,6.41,6.61,776849,0
2017-02-03,6.62,7.09,6.53,6.88,1090112,0
2017-02-06,6.84,6.989,6.5,6.52,1007323,0
2017-02-07,6.48,6.52,5.5202,5.66,2688498,0
2017-02-08,5.6,5.87,5.5,5.73,1417995,0
2017-02-09,5.7,5.87,5.53,5.62,1673078,0
2017-02-10,7.7,7.75,6.78,6.96,11942073,0
2017-02-13,6.89,7.01,6.22,6.4,2940117,0
2017-02-14,6.37,7.3,6.23,7.1,3037410,0
2017-02-15,7.08,7.62,7.01,7.58,2153286,0
2017-02-16,7.73,7.84,7.2129,7.39,1625318,0
2017-02-17,7.25,7.79,7.18,7.54,1330086,0
2017-02-21,7.85,8.14,7.45,8.06,2224552,0
2017-02-22,8.2,8.7,7.9,8.33,2984307,0
2017-02-23,8.22,8.43,7.7856,7.9,1332054,0
2017-02-24,7.79,8.08,7.55,7.74,1385318,0
2017-02-27,7.77,8.26,7.77,8.03,1120871,0
2017-02-28,7.98,8.039,7.46,7.84,841180,0
2017-03-01,7.95,7.97,7.6,7.66,729287,0
2017-03-02,7.88,7.91,7.57,7.77,817786,0
2017-03-03,7.77,7.8999,7.4,7.62,653531,0
2017-03-06,7.51,7.6,7.39,7.52,514753,0
2017-03-07,7.45,7.58,7.1601,7.43,539927,0
2017-03-08,7.46,7.75,7.33,7.49,767951,0
2017-03-09,7.88,8.28,7.66,8.01,1982848,0
2017-03-10,8.13,9.5,8.115,9.23,3460868,0
2017-03-13,9.31,9.5099,8.99,9.22,1386434,0
2017-03-14,9.07,9.3,8.76,8.8,1567443,0
2017-03-15,8.86,9.1,8.64,8.76,1262899,0
2017-03-16,8.76,8.98,8.7,8.96,842180,0
2017-03-17,8.9,9.05,8.791,9.05,1835056,0
2017-03-20,9.06,9.19,8.92,9.18,1347347,0
2017-03-21,9.17,9.19,8.84,9.1,1271996,0
2017-03-22,7.94,8.33,7.6,7.98,4150107,0
2017-03-23,8.03,8.49,7.85,8.19,1777807,0
2017-03-24,8.16,8.53,8.0701,8.5,788452,0
2017-03-27,8.45,9.58,8.39,9.43,1971325,0
2017-03-28,9.48,11.3,9.31,11.3,5086179,0
2017-03-29,11.07,12.67,11.01,11.5,4853554,0
2017-03-30,11.35,12.18,11.2,11.75,1870619,0
2017-03-31,11.67,11.86,11.1,11.49,1888935,0
2017-04-03,11.41,12.08,11.41,11.76,1661801,0
2017-04-04,11.79,11.92,11.03,11.36,1336522,0
2017-04-05,11.44,11.86,11.23,11.39,934825,0
2017-04-06,11.43,11.84,11.4,11.65,940921,0
2017-04-07,11.48,11.63,11.27,11.34,733702,0
2017-04-10,11.32,11.99,11.18,11.92,1238903,0
2017-04-11,11.98,13.26,11.76,13.24,3425196,0
2017-04-12,13.2,13.93,13.06,13.35,2208742,0
2017-04-13,13.29,13.6147,12.75,13.04,1165101,0
2017-04-17,13.05,13.49,12.7288,13.47,1092221,0
2017-04-18,13.38,14.09,13.25,13.99,1557659,0
2017-04-19,13.94,14.32,13.81,13.96,1493193,0
2017-04-20,14.1,14.2,13.53,13.64,1580414,0
2017-04-21,13.59,13.94,13.01,13.39,1508839,0
2017-04-24,13.41,13.689,12.375,12.45,1400924,0
2017-04-25,12.3,12.415,11.19,11.28,2059359,0
2017-04-26,11.31,11.3291,10.26,10.83,1758672,0
2017-04-27,10.76,10.82,10.348,10.46,843798,0
2017-04-28,10.36,10.59,10.08,10.22,881047,0
2017-05-01,10.29,10.33,10.03,10.22,441130,0
2017-05-02,10.2,10.98,10.06,10.71,735469,0
2017-05-03,10.78,10.8,10.2,10.43,655968,0
2017-05-04,10.4,10.62,10.27,10.4,548932,0
2017-05-05,10.37,10.87,10.36,10.76,561241,0
2017-05-08,10.66,10.8725,10.475,10.55,458661,0
2017-05-09,10.48,10.72,10.365,10.52,477407,0
2017-05-10,10.47,11.49,10.47,11.24,949105,0
2017-05-11,11.01,11.19,10.06,10.16,1033462,0
2017-05-12,10.12,10.13,9.22,9.49,1301014,0
2017-05-15,9.48,9.49,8.2,8.31,2455977,0
2017-05-16,8.2,8.81,8.02,8.32,1548838,0
2017-05-17,8.22,8.33,7.8,7.96,1252346,0
2017-05-18,7.95,8.11,7.5,7.72,1242078,0
2017-05-19,7.7,8.1,7.57,7.84,1269098,0
2017-05-22,7.72,8.2,7.62,7.85,1341485,0
2017-05-23,8.24,8.49,7.7,7.78,1704185,0
2017-05-24,7.72,7.81,7.41,7.47,1061349,0
2017-05-25,8.8,9.9,8.14,8.48,8437534,0
2017-05-26,8.38,8.45,7.63,7.78,2566310,0
2017-05-30,7.7,7.7,7.2201,7.39,1621440,0
2017-05-31,7.31,7.45,6.94,7.39,1695324,0
2017-06-01,7.26,7.73,7.2204,7.55,1179791,0
2017-06-02,7.51,7.5517,7.16,7.2,1244880,0
2017-06-05,7.13,7.16,6.62,6.78,1943350,0
2017-06-06,6.64,6.74,6.425,6.61,1757329,0
2017-06-07,6.54,7.08,6.5231,7.02,1333011,0
2017-06-08,7.06,7.18,6.82,6.9,1199822,0
2017-06-09,6.82,7.18,6.771,7.06,623992,0
2017-06-12,6.91,7.35,6.9001,7.03,632281,0
2017-06-13,7.03,7.03,6.65,6.85,852446,0
2017-06-14,6.79,7.05,6.62,7.02,981580,0
2017-06-15,6.92,7.045,6.72,6.86,750695,0
2017-06-16,6.79,6.82,6.52,6.67,1975099,0
2017-06-19,6.62,6.67,6.26,6.37,1613514,0
2017-06-20,6.36,7.09,6.33,6.8,1835914,0
2017-06-21,6.72,6.72,6.2,6.43,1841725,0
2017-06-22,6.42,7.06,6.36,6.82,1812819,0
2017-06-23,6.72,7.04,6.72,6.95,803727,0
2017-06-26,6.99,7.5,6.5966,7.36,1257856,0
2017-06-27,7.37,8.0698,7.35,7.72,1198647,0
2017-06-28,7.79,8.19,7.79,8.01,1158505,0
2017-06-29,7.9,8.5,7.86,8.5,1554288,0
2017-06-30,8.61,9.081,8.338,8.86,1390252,0
2017-07-03,8.84,9.19,8.8,9.19,729473,0
2017-07-05,9.15,9.15,8.69,8.69,786332,0
2017-07-06,8.6,8.69,7.89,7.93,1044250,0
2017-07-07,7.96,7.9649,7.55,7.78,853697,0
2017-07-10,7.75,7.75,7.27,7.46,772252,0
2017-07-11,7.5,7.91,7.48,7.6,706214,0
2017-07-12,7.64,7.89,7.5102,7.64,617358,0
2017-07-13,7.69,8.25,7.35,8.19,1422778,0
2017-07-14,8.08,8.25,7.9703,8.06,743487,0
2017-07-17,8.14,9.105,8.02,9.04,1659689,0
2017-07-18,9.05,9.54,8.76,9.01,2390367,0
2017-07-19,8.93,9.29,8.58,8.68,1358962,0
2017-07-20,10.41,10.76,9.45,9.6,11759318,0
2017-07-21,9.75,9.8,8.74,8.83,3460825,0
2017-07-24,8.74,8.7812,8.15,8.4,2015117,0
2017-07-25,8.38,9.05,8.35,8.81,2043949,0
2017-07-26,8.75,8.97,8.62,8.76,771777,0
2017-07-27,8.69,9.3699,8.67,9.3,1602135,0
2017-07-28,9.22,9.429,9,9.21,1007775,0
2017-07-31,9.21,9.279,8.61,8.72,1488636,0
2017-08-01,8.72,8.81,8.16,8.48,1600941,0
2017-08-02,8.41,8.62,8.04,8.14,783648,0
2017-08-03,8.12,8.82,8.041,8.67,1239210,0
2017-08-04,8.615,8.72,8.25,8.33,928483,0
2017-08-07,8.36,8.74,8.321,8.59,677764,0
2017-08-08,8.58,8.98,8.52,8.87,993760,0
2017-08-09,8.88,9.42,8.75,9.365,1170765,0
2017-08-10,9.27,9.33,8.39,8.75,1067470,0
2017-08-11,8.46,8.99,8.38,8.88,742851,0
2017-08-14,8.96,9.02,8.6,8.61,740838,0
2017-08-15,8.54,8.92,8.53,8.63,714499,0
2017-08-16,8.69,8.88,8.5,8.55,577231,0
2017-08-17,8.42,8.56,8.02,8.2,1035345,0
2017-08-18,8.13,8.77,8.09,8.655,954933,0
2017-08-21,8.64,8.75,8.38,8.55,703006,0
2017-08-22,8.56,9.09,8.56,9.03,1134780,0
2017-08-23,9.1,9.29,8.56,8.57,1253735,0
2017-08-24,9.06,9.63,8.35,8.55,2334094,0
2017-08-25,8.57,8.7,8.27,8.52,1082907,0
2017-08-28,8.53,8.695,8.35,8.62,550209,0
2017-08-29,8.54,8.67,8.41,8.46,1028414,0
2017-08-30,8.49,8.49,8.22,8.29,927578,0
2017-08-31,8.25,8.48,8.1,8.21,1363704,0
2017-09-01,8.17,8.2868,7.8,7.85,1866437,0
2017-09-05,7.85,7.85,7.36,7.54,1321554,0
2017-09-06,7.6,7.79,7.22,7.73,1378818,0
2017-09-07,7.73,7.97,7.62,7.89,921869,0
2017-09-08,7.93,7.93,7.5689,7.62,1018396,0
2017-09-11,7.63,7.667,7.36,7.52,934658,0
2017-09-12,7.56,7.85,7.41,7.62,1093008,0
2017-09-13,7.68,7.89,7.61,7.69,1074520,0
2017-09-14,7.65,7.7221,7.4639,7.58,831820,0
2017-09-15,7.53,7.69,7.49,7.65,2168340,0
2017-09-18,7.7,7.87,7.51,7.52,762004,0
2017-09-19,7.49,7.615,7.22,7.26,1085766,0
2017-09-20,7.21,7.31,7.05,7.21,655810,0
2017-09-21,7.15,7.1724,6.92,7.05,823770,0
2017-09-22,7.07,7.189,6.99,7.11,584960,0
2017-09-25,7.07,7.19,7.05,7.14,708052,0
2017-09-26,7.15,7.32,7.1,7.145,533267,0
2017-09-27,7.17,7.49,7.13,7.28,853998,0
2017-09-28,7.33,7.78,7.2801,7.58,1251256,0
2017-09-29,7.56,7.58,7.2,7.3,955977,0
2017-10-02,7.26,7.3,7,7.09,904349,0
2017-10-03,7.08,7.19,6.95,7.09,702284,0
2017-10-04,6.99,7.19,6.92,7.19,888351,0
2017-10-05,7.17,7.54,7.1,7.28,805609,0
2017-10-06,7.22,7.39,7,7.115,671432,0
2017-10-09,7.15,7.34,6.98,7.08,863761,0
2017-10-10,7.1,7.22,6.695,6.7,1308153,0
2017-10-11,6.67,6.8,6.24,6.24,1882920,0
2017-10-12,6.13,6.3,5.52,6.2,2327130,0
2017-10-13,6.19,6.83,6.17,6.77,1445756,0
2017-10-16,6.24,6.43,5.75,5.99,5470898,0
2017-10-17,5.92,5.94,5.48,5.79,3445264,0
2017-10-18,5.77,6.14,5.76,6.05,1694246,0
2017-10-19,6.03,6.1796,5.91,6.06,687856,0
2017-10-20,6.11,6.6,6.06,6.55,1965974,0
2017-10-23,6.45,6.79,6.27,6.56,967331,0
2017-10-24,6.57,6.67,5.94,5.99,1712324,0
2017-10-25,5.99,6,5.6,5.76,1096964,0
2017-10-26,5.76,6.12,5.76,6.06,1052521,0
2017-10-27,5.89,5.95,5.621,5.75,658957,0
2017-10-30,5.73,5.75,5.59,5.64,614900,0
2017-10-31,5.61,5.85,5.5,5.51,1040281,0
2017-11-01,5.55,5.6,5.03,5.13,1485074,0
2017-11-02,5.17,5.5,5.13,5.43,957903,0
2017-11-03,5.45,5.45,5.15,5.17,585738,0
2017-11-06,5.16,5.36,5.125,5.23,551787,0
2017-11-07,5.3,5.3,4.96,5,979214,0
2017-11-08,4.98,5.08,4.65,4.7,896987,0
2017-11-09,4.72,4.72,4.53,4.58,1397875,0
2017-11-10,4.69,4.7006,4.51,4.57,1166895,0
