Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,31.095,31.416,30.712,31.268,3083774,0
2005-02-28,31.218,31.289,30.542,30.597,4331287,0
2005-03-01,30.657,32.649,30.657,32.581,8619911,0
2005-03-02,31.505,31.507,28.891,29.468,26074397,0
2005-03-03,29.72,29.72,28.244,28.677,13269904,0
2005-03-04,28.699,29.913,28.699,29.175,8181842,0
2005-03-07,29.173,29.558,28.522,28.835,6098882,0
2005-03-08,28.83,29.209,28.461,28.808,3972567,0
2005-03-09,28.659,28.727,27.959,28.404,5862173,0
2005-03-10,28.404,29.351,28.404,29.306,6367573,0
2005-03-11,29.306,29.504,28.961,29.216,4708676,0
2005-03-14,29.246,29.416,28.727,29.147,4485310,0
2005-03-15,29.025,29.602,29.025,29.394,3229805,0
2005-03-16,29.283,29.374,29.029,29.16,2575049,0
2005-03-17,29.139,29.201,28.657,28.699,2807072,0
2005-03-18,28.7,28.883,28.489,28.64,3580511,0
2005-03-21,29.209,29.569,29.11,29.406,4503306,0
2005-03-22,29.521,29.521,28.618,28.699,3121126,0
2005-03-23,28.032,28.565,27.966,28.217,3841883,0
2005-03-24,28.434,28.75,28.321,28.618,2166964,0
2005-03-28,28.618,29.157,28.579,28.879,2354339,0
2005-03-29,28.793,28.936,28.032,28.084,3309143,0
2005-03-30,28.084,28.674,28.04,28.659,2465688,0
2005-03-31,28.602,28.989,28.474,28.733,2039629,0
2005-04-01,28.487,28.599,26.773,27.173,12705812,0
2005-04-04,27.173,28.136,26.839,27.966,6030199,0
2005-04-05,27.893,28.107,27.581,27.96,3253138,0
2005-04-06,27.932,28.393,27.932,28.093,2813738,0
2005-04-07,27.944,28.099,27.661,27.822,2703054,0
2005-04-08,27.823,28.023,27.39,27.6,2111638,0
2005-04-11,27.628,27.647,27.395,27.428,1973619,0
2005-04-12,27.293,27.526,27.159,27.469,3981908,0
2005-04-13,27.469,27.706,27.434,27.506,2699726,0
2005-04-14,27.528,27.639,26.405,26.505,6696286,0
2005-04-15,26.172,26.521,25.168,25.329,8922611,0
2005-04-18,25.455,26.055,24.919,25.574,6025536,0
2005-04-19,25.916,25.916,25.619,25.892,3993905,0
2005-04-20,25.87,26.048,25.029,25.359,3893225,0
2005-04-21,25.359,25.619,24.256,25.168,10108114,0
2005-04-22,25.174,25.759,24.915,25.322,4117932,0
2005-04-25,25.36,26.536,25.289,26.361,5580132,0
2005-04-26,27.41,28.535,27.395,28.048,10716204,0
2005-04-27,28.136,29.587,28.064,29.335,10102782,0
2005-04-28,29.335,29.542,28.699,28.85,4448643,0
2005-04-29,29.159,29.174,28.218,28.955,4972708,0
2005-05-02,29.025,29.321,28.268,28.572,5386770,0
2005-05-03,28.572,29.022,28.285,28.397,4469312,0
2005-05-04,28.499,29.646,28.45,29.297,6555607,0
2005-05-05,29.371,29.907,28.957,29.31,4341289,0
2005-05-06,29.466,29.615,29.256,29.379,2624373,0
2005-05-09,29.495,29.544,29.13,29.513,2244324,0
2005-05-10,29.424,29.424,28.981,29.066,2190315,0
2005-05-11,28.595,29.025,28.392,28.913,3440490,0
2005-05-12,28.838,28.877,28.064,28.064,3689856,0
2005-05-13,28.326,28.602,27.951,28.306,3665187,0
2005-05-16,28.804,29.324,28.624,29.324,5542794,0
2005-05-17,29.292,30.208,29.213,29.78,6198891,0
2005-05-18,30.086,30.271,29.677,30.269,5459445,0
2005-05-19,30.269,30.344,29.854,30.344,3810551,0
2005-05-20,30.344,30.987,30.063,30.953,4088584,0
2005-05-23,31.023,31.691,30.987,31.368,6896324,0
2005-05-24,31.291,31.703,31.025,31.594,3909234,0
2005-05-25,31.748,31.816,30.997,31.188,3325819,0
2005-05-26,31.337,31.497,31.213,31.439,2831075,0
2005-05-27,31.394,31.61,31.273,31.513,2028288,0
2005-05-31,31.513,32.031,31.113,32.017,6264235,0
2005-06-01,31.424,32.271,31.247,31.692,6075537,0
2005-06-02,31.912,34.505,31.912,34.356,11446975,0
2005-06-03,34.876,36.644,34.815,36.458,12885181,0
2005-06-06,35.985,37.317,34.997,37.286,11889038,0
2005-06-07,37.465,38.191,36.208,36.257,10162798,0
2005-06-08,36.278,36.901,35.852,36.058,7525080,0
2005-06-09,35.985,36.985,35.692,36.875,4947382,0
2005-06-10,36.904,36.932,35.91,36.623,3796546,0
2005-06-13,36.623,38.057,36.025,37.378,7798451,0
2005-06-14,36.875,37.629,36.428,37.309,6368249,0
2005-06-15,37.392,38.65,37.392,38.233,6910328,0
2005-06-16,38.369,38.726,37.48,37.896,6026871,0
2005-06-17,38.043,38.094,37.407,37.775,3021099,0
2005-06-20,37.775,37.784,36.798,37.045,3620519,0
2005-06-21,37.2,37.652,37.1,37.576,3136458,0
2005-06-22,37.576,39.346,37.332,39.119,8687250,0
2005-06-23,39.119,39.362,37.467,37.678,6713630,0
2005-06-24,37.871,38.258,37.243,37.603,4757343,0
2005-06-27,37.613,38.16,37.317,37.837,3155796,0
2005-06-28,38.094,40.266,38.061,40.133,8848607,0
2005-06-29,41.611,45.582,41.611,45.308,39899718,0
2005-06-30,44.804,44.984,43.448,43.761,14831469,0
2005-07-01,44.411,44.411,42.127,43.561,10086114,0
2005-07-05,42.648,44.572,42.538,44.279,9563375,0
2005-07-06,44.28,45.536,43.435,43.565,11567654,0
2005-07-07,43.292,43.567,42.753,43.444,6898989,0
2005-07-08,43.444,44.13,42.25,43.023,9636044,0
2005-07-11,43.023,43.679,42.945,43.16,4343961,0
2005-07-12,43.145,44.572,42.966,44.225,5988199,0
2005-07-13,44.249,44.975,43.538,44.645,8224512,0
2005-07-14,44.62,45.767,44.553,44.663,10517508,0
2005-07-15,44.867,45.201,44.527,45.165,4323289,0
2005-07-18,45.166,45.575,44.721,44.832,4366628,0
2005-07-19,45.054,45.956,44.595,45.609,5319436,0
2005-07-20,45.197,45.72,44.899,45.136,4109919,0
2005-07-21,45.433,46.646,44.954,45.461,7085683,0
2005-07-22,45.695,46.052,44.579,44.916,3630518,0
2005-07-25,45.137,45.389,43.98,43.98,3831215,0
2005-07-26,42.491,44.945,42.267,44.945,11968384,0
2005-07-27,44.758,44.796,43.741,43.741,5818174,0
2005-07-28,43.962,44.572,43.666,44.499,3939902,0
2005-07-29,44.165,44.861,43.987,44.581,2933754,0
2005-08-01,44.559,45.054,44.445,44.922,4451301,0
2005-08-02,44.775,45.892,44.308,45.738,4842028,0
2005-08-03,45.536,45.685,44.93,45.175,3343144,0
2005-08-04,45.15,45.15,44.352,44.693,3171122,0
2005-08-05,44.663,44.981,43.4,43.86,3627851,0
2005-08-08,43.899,44.277,42.835,42.964,2635715,0
2005-08-09,42.797,43.462,42.294,43.402,4906031,0
2005-08-10,43.684,44.352,42.882,42.882,5696816,0
2005-08-11,42.907,43.192,42.441,43.02,4730678,0
2005-08-12,43.025,43.832,42.684,43.413,3557837,0
2005-08-15,43.797,44.329,40.072,40.606,16488363,0
2005-08-16,40.72,41.168,39.541,40.574,18431314,0
2005-08-17,39.316,40.271,39.272,39.37,12196415,0
2005-08-18,39.331,39.761,39.114,39.504,5981517,0
2005-08-19,39.689,40.501,39.441,40.501,5978856,0
2005-08-22,40.478,40.81,40.002,40.531,4317290,0
2005-08-23,40.427,41.27,40.427,40.801,3727197,0
2005-08-24,40.531,41.101,40.432,40.733,2175641,0
2005-08-25,40.88,41.014,39.982,40.095,3223127,0
2005-08-26,39.997,40.333,39.763,39.834,3050446,0
2005-08-29,39.576,40.28,39.393,39.841,2557033,0
2005-08-30,39.834,40.457,39.601,40.427,2839076,0
2005-08-31,40.427,41.109,40.133,41.109,5882849,0
2005-09-01,41.333,44.708,41.318,44.595,12804505,0
2005-09-02,44.279,45.136,43.683,44.234,6825641,0
2005-09-06,43.649,44.605,43.241,44.114,6208223,0
2005-09-07,44.279,44.57,44.129,44.442,3589187,0
2005-09-08,44.158,45.389,44.018,44.976,4809361,0
2005-09-09,44.59,45.306,44.579,45.047,3128448,0
2005-09-12,45.166,45.646,44.606,44.967,4131920,0
2005-09-13,44.426,45.536,44.352,44.708,3587854,0
2005-09-14,44.612,44.979,44.535,44.62,2571034,0
2005-09-15,44.572,44.945,44.366,44.499,1998284,0
2005-09-16,45.096,46.167,44.916,45.981,6054877,0
2005-09-19,45.862,45.862,44.898,45.313,5546135,0
2005-09-20,45.32,48.571,45.313,47.223,13153216,0
2005-09-21,47.385,48.541,46.943,47.405,7193701,0
2005-09-22,47.618,49.201,47.252,49.017,6861650,0
2005-09-23,49.054,49.054,48.156,48.365,5109402,0
2005-09-26,48.536,49.646,48.527,49.401,5119404,0
2005-09-27,49.311,49.715,48.353,48.646,4165932,0
2005-09-28,48.756,49.274,47.24,48.177,5892174,0
2005-09-29,48.127,49.828,48.127,49.32,5352769,0
2005-09-30,49.322,50.349,49.232,49.95,3823878,0
2005-10-03,50.216,51.309,49.625,50.842,8559895,0
2005-10-04,51.084,51.31,50.312,50.445,3094440,0
2005-10-05,50.645,50.75,49.317,49.759,4410634,0
2005-10-06,49.759,49.83,48.571,49.637,6351569,0
2005-10-07,49.759,50.198,49.571,49.687,2955086,0
2005-10-10,49.979,49.994,48.353,48.855,4347954,0
2005-10-11,48.855,49.459,48.571,49.121,3017100,0
2005-10-12,49.121,49.297,46.653,47.238,7627759,0
2005-10-13,47.24,47.24,42.227,45.965,24024110,0
2005-10-14,46.425,47.054,44.2,46.972,15470212,0
2005-10-17,47.534,48.518,46.874,47.771,7602419,0
2005-10-18,47.773,49.417,47.592,49.01,7410403,0
2005-10-19,48.942,49.424,48.052,49.342,6258225,0
2005-10-20,49.342,50.338,48.877,49.459,5081384,0
2005-10-21,50.05,51.792,49.326,51.534,7265715,0
2005-10-24,51.617,52.992,51.46,52.622,8258518,0
2005-10-25,51.425,53.224,49.921,53.164,12284435,0
2005-10-26,53.516,53.999,52.719,53.558,8019152,0
2005-10-27,53.706,53.754,51.978,52.305,5213416,0
2005-10-28,52.57,53.754,51.683,53.68,5796164,0
2005-10-31,53.903,54.493,53.646,54.073,5873510,0
2005-11-01,53.784,54.017,53.12,53.311,5438112,0
2005-11-02,53.311,55.383,53.088,55.2,6554941,0
2005-11-03,55.163,56.262,54.938,55.383,4718675,0
2005-11-04,55.68,56.649,55.317,56.553,4787350,0
2005-11-07,56.644,57.748,56.201,57.482,4234612,0
2005-11-08,57.458,57.811,56.584,57.458,3948568,0
2005-11-09,57.458,57.701,56.338,56.361,5219418,0
2005-11-10,56.499,58.121,55.83,58.022,4934037,0
2005-11-11,58.356,58.464,56.983,57.28,4658002,0
2005-11-14,57.662,57.753,56.821,56.882,4504639,0
2005-11-15,57.014,57.925,56.599,57.295,3666528,0
2005-11-16,56.258,56.671,55.701,55.967,6771630,0
2005-11-17,56.124,56.569,55.738,56.012,5254082,0
2005-11-18,56.051,56.27,55.31,55.664,3875220,0
2005-11-21,55.647,56.893,55.11,56.778,3793208,0
2005-11-22,56.78,57.014,55.833,56.554,3045103,0
2005-11-23,56.124,58.19,55.983,57.26,3855219,0
2005-11-25,57.261,58.774,57.26,58.774,2017627,0
2005-11-28,57.606,57.746,54.901,54.984,8467211,0
2005-11-29,55.205,56.315,53.032,54.807,13185214,0
2005-11-30,55.31,55.532,52.446,52.446,10902911,0
2005-12-01,53.036,54.789,52.943,54.569,6649625,0
2005-12-02,54.57,55.898,53.496,54.762,6102200,0
2005-12-05,54.613,54.613,53.386,53.606,6624945,0
2005-12-06,54.198,54.642,53.07,53.268,5879507,0
2005-12-07,53.088,53.238,51.129,51.386,7784456,0
2005-12-08,51.162,53.095,50.94,53.024,7031671,0
2005-12-09,53.197,53.606,52.163,53.304,4764019,0
2005-12-12,53.606,54.556,53.473,54.406,4133925,0
2005-12-13,54.274,55.045,54.051,54.681,4249280,0
2005-12-14,55.085,55.449,54.338,54.697,4061913,0
2005-12-15,54.731,54.937,54.064,54.512,2668390,0
2005-12-16,54.366,54.783,53.939,54.644,3125120,0
2005-12-19,54.644,55.811,54.086,54.368,5847505,0
2005-12-20,54.493,55.41,53.719,55.047,4569992,0
2005-12-21,55.521,55.975,54.916,55.392,2777730,0
2005-12-22,55.828,56.148,55.392,55.71,2406344,0
2005-12-23,55.859,56.235,55.584,56.235,1278847,0
2005-12-27,56.569,56.753,55.772,56.082,2363672,0
2005-12-28,56.084,56.16,55.06,55.382,1483540,0
2005-12-29,55.383,55.678,54.451,54.495,1734923,0
2005-12-30,53.916,55.013,53.476,54.42,2183647,0
2006-01-03,54.605,54.827,53.162,53.76,5734818,0
2006-01-04,53.458,53.74,52.497,52.984,4843357,0
2006-01-05,52.984,53.997,52.604,53.903,3123781,0
2006-01-06,54.347,56.051,54.198,55.526,5442779,0
2006-01-09,55.561,57.07,55.53,56.421,4794020,0
2006-01-10,56.2,56.795,55.693,56.206,1994276,0
2006-01-11,56.353,57.604,56.343,57.162,2889748,0
2006-01-12,57.049,57.588,56.177,56.294,2775737,0
2006-01-13,56.421,56.908,56.355,56.605,1271519,0
2006-01-17,56.752,56.801,55.875,56.569,1943612,0
2006-01-18,56.532,56.533,55.472,55.765,1866268,0
2006-01-19,56.2,56.657,56.09,56.566,3471167,0
2006-01-20,56.575,57.232,55.2,55.774,4427307,0
2006-01-23,56.23,57.227,56.137,56.936,2937750,0
2006-01-24,56.939,60.598,56.925,60.48,7505741,0
2006-01-25,60.713,60.715,58.863,59.568,4708676,0
2006-01-26,59.858,61.249,59.677,60.519,5628145,0
2006-01-27,60.885,60.885,59.395,59.475,3348473,0
2006-01-30,59.662,60.929,59.646,59.825,3483834,0
2006-01-31,61.456,63.003,60.15,62.676,8831263,0
2006-02-01,62.159,62.267,60.937,61.329,4203926,0
2006-02-02,61.513,62.063,59.98,61.627,5174738,0
2006-02-03,61.424,62.76,60.937,61.607,4065254,0
2006-02-06,61.853,62.048,61.029,61.867,2005617,0
2006-02-07,61.85,61.85,58.94,59.234,6520264,0
2006-02-08,59.234,59.974,58.089,59.811,3505836,0
2006-02-09,60.122,60.711,58.617,59.033,3149110,0
2006-02-10,58.752,59.627,57.755,59.273,3821878,0
2006-02-13,59.274,59.811,58.79,59.659,3207124,0
2006-02-14,59.513,61.127,59.513,60.96,3467836,0
2006-02-15,60.923,61.383,60.182,61.009,2356999,0
2006-02-16,61.345,61.345,60.346,60.863,1746238,0
2006-02-17,61.456,61.823,61.035,61.305,2308997,0
2006-02-21,61.418,61.506,60.722,61.035,2024951,0
2006-02-22,61.033,62.625,60.997,62.577,2883751,0
2006-02-23,62.577,62.632,61.762,61.776,2372337,0
2006-02-24,62.01,63.277,61.691,62.589,2304987,0
2006-02-27,62.647,64.97,62.535,64.415,5262087,0
2006-02-28,64.415,64.863,62.894,63.023,5020719,0
2006-03-01,63.023,64.061,62.342,63.882,4313285,0
2006-03-02,63.663,65.143,63.44,64.196,5502792,0
2006-03-03,64.084,64.986,63.974,64.307,3003770,0
2006-03-06,64.577,64.978,62.953,63.406,3214466,0
2006-03-07,63.271,63.271,61.682,62.639,3988574,0
2006-03-08,62.058,62.639,61.035,62.157,5280087,0
2006-03-09,62.35,63.062,61.596,61.701,2851741,0
2006-03-10,61.567,63.787,61.143,63.44,3425834,0
2006-03-13,63.44,63.64,62.46,62.775,2222989,0
2006-03-14,62.594,63.974,62.418,63.747,2317664,0
2006-03-15,63.811,64.268,63.604,64.048,2781725,0
2006-03-16,64.307,64.399,63.343,63.366,2735722,0
2006-03-17,63.549,63.64,62.571,62.854,2846410,0
2006-03-20,62.787,63.657,62.495,63.529,2322332,0
2006-03-21,63.306,63.511,62.136,62.456,3593186,0
2006-03-22,62.456,63.114,61.765,63.023,2946423,0
2006-03-23,63.233,63.679,62.749,63.633,2609030,0
2006-03-24,63.555,64.513,63.343,64.452,3235131,0
2006-03-27,64.563,66.712,64.415,66.25,5124738,0
2006-03-28,66.251,66.607,65.326,65.803,4788686,0
2006-03-29,66.398,66.555,65.624,66.354,3619859,0
2006-03-30,66.676,67.749,66.045,66.332,3427820,0
2006-03-31,66.639,66.828,65.616,66.269,3337811,0
2006-04-03,66.269,66.482,64.745,64.955,3930573,0
2006-04-04,65.256,65.895,64.735,65.891,3769876,0
2006-04-05,65.891,66.277,65.394,65.726,2041618,0
2006-04-06,65.698,67.498,65.49,67.439,4637333,0
2006-04-07,69.008,71.775,68.819,71.156,11092935,0
2006-04-10,71.157,73.361,70.405,71.707,9417341,0
2006-04-11,71.675,72.118,70.754,71.452,5093402,0
2006-04-12,71.193,72.86,71.193,72.546,3027770,0
2006-04-13,72.267,73.01,71.593,72.583,2833075,0
2006-04-17,73.007,73.919,72.297,72.898,4165932,0
2006-04-18,73.946,73.967,72.724,73.345,4661998,0
2006-04-19,73.599,74.19,73.007,73.806,3309143,0
2006-04-20,73.812,73.969,72.546,73.287,2617040,0
2006-04-21,73.731,74.108,73.097,74.058,3677865,0
2006-04-24,74.148,74.633,72.783,73.079,4505321,0
2006-04-25,69.029,70.932,68.86,70.378,10106132,0
2006-04-26,70.636,70.827,68.862,69.415,4144597,0
2006-04-27,69.008,69.822,68.258,69.236,3689856,0
2006-04-28,69.236,69.599,67.602,67.823,4432629,0
2006-05-01,67.97,67.97,66.49,67.156,6142210,0
2006-05-02,68.184,68.319,66.847,68.265,6532941,0
2006-05-03,68.418,68.418,66.277,66.797,6194221,0
2006-05-04,67.897,70.748,67.517,70.657,9656723,0
2006-05-05,71.524,71.967,70.417,71.967,6784979,0
2006-05-08,71.967,72.297,70.843,71.597,3254464,0
2006-05-09,71.304,72.265,70.927,71.249,3882565,0
2006-05-10,71.253,71.644,70.362,71.077,2755724,0
2006-05-11,71.377,71.791,68.526,68.526,4764692,0
2006-05-12,68.265,69.229,67.379,68.341,4698007,0
2006-05-15,68.194,68.489,66.244,67.646,4156591,0
2006-05-16,67.933,68.999,67.531,68.188,3581177,0
2006-05-17,67.933,68.046,65.271,65.847,6736965,0
2006-05-18,65.875,66.937,65.357,65.602,4209260,0
2006-05-19,65.935,66.713,64.778,66.58,5890182,0
2006-05-22,66.045,66.151,63.234,64.515,6888993,0
2006-05-23,65.156,67.104,64.452,64.713,4764692,0
2006-05-24,64.6,65.453,61.885,64.144,6771630,0
2006-05-25,64.824,65.88,64.223,65.743,4330621,0
2006-05-26,66.402,66.425,64.859,66.425,2883751,0
2006-05-30,66.283,66.283,64.46,64.7,3119797,0
2006-05-31,65.602,65.778,64.787,65.349,3132437,0
2006-06-01,64.863,67.606,63.838,67.557,5523456,0
2006-06-02,67.956,68.392,66.864,67.496,4762016,0
2006-06-05,67.348,67.8,65.713,65.757,4011909,0
2006-06-06,66.045,66.49,64.504,65.228,3897891,0
2006-06-07,65.556,66.434,64.416,65.904,4235269,0
2006-06-08,65.49,66.725,63.584,66.639,7056346,0
2006-06-09,67.193,67.962,66.349,67.126,4623329,0
2006-06-12,67.096,67.388,65.749,66.045,3621184,0
2006-06-13,65.898,67.379,65.012,65.323,6440262,0
2006-06-14,66.34,66.647,64.299,65.256,5607472,0
2006-06-15,65.525,66.86,65.453,66.417,5401445,0
2006-06-16,66.417,67.267,66.119,67.267,3429828,0
2006-06-19,68.194,68.265,65.611,65.861,4778689,0
2006-06-20,65.861,67.144,65.827,66.627,3376478,0
2006-06-21,66.639,70.975,66.496,70.787,8956624,0
2006-06-22,70.117,70.672,69.633,69.708,5556796,0
2006-06-23,69.721,71.077,69.673,70.754,4607999,0
2006-06-26,71.079,72.02,70.562,71.72,2684379,0
2006-06-27,71.72,71.909,70.125,70.125,3317143,0
2006-06-28,70.902,70.902,68.798,69.971,4708007,0
2006-06-29,70.341,72.413,70.153,72.225,5160744,0
2006-06-30,72.118,73.22,71.079,72.73,3453160,0
2006-07-03,72.879,73.969,72.638,73.575,1400196,0
2006-07-05,72.539,75.148,72.459,74.428,5252750,0
2006-07-06,74.489,74.708,73.832,74.152,2575049,0
2006-07-07,74.153,75.353,73.198,73.311,3630518,0
2006-07-10,73.366,74.338,71.83,72.338,4133260,0
2006-07-11,72.193,72.193,70.494,71.176,4782685,0
2006-07-12,71.088,71.613,69.882,70.101,3250468,0
2006-07-13,69.563,70.303,68.473,68.984,4087929,0
2006-07-14,68.984,69.82,67.544,68.737,3059768,0
2006-07-17,68.475,69.26,67.823,68.336,2149645,0
2006-07-18,68.86,69.223,67.675,68.263,2401015,0
2006-07-19,68.564,69.899,68.142,69.747,3935894,0
2006-07-20,70.451,70.451,68.265,68.564,3038435,0
2006-07-21,68.564,68.711,66.931,66.933,3520510,0
2006-07-24,67.854,69.124,67.308,68.86,3245795,0
2006-07-25,68.564,68.564,66.064,67.416,5460115,0
2006-07-26,67.416,67.602,66.34,66.639,2507687,0
2006-07-27,66.639,67.452,65.698,65.947,3244465,0
2006-07-28,66.194,67.357,66.194,67.155,2596376,0
2006-07-31,66.876,68.315,66.343,68.295,2923084,0
2006-08-01,68.86,69.364,67.379,68.321,4045251,0
2006-08-02,68.564,68.872,67.083,67.395,2797068,0
2006-08-03,67.395,68.621,67.042,67.833,2481017,0
2006-08-04,71.675,72.128,70.587,71.929,9754066,0
2006-08-07,71.747,72.485,71.747,72.089,5061397,0
2006-08-08,72.193,73.147,71.934,72.56,6246229,0
2006-08-09,72.938,73.154,71.562,71.85,5726812,0
2006-08-10,71.967,72.477,70.562,70.562,43291532,0
2006-08-11,70.28,70.767,68.429,68.846,8486549,0
2006-08-14,69.822,70.014,68.23,68.326,5522120,0
2006-08-15,69.132,69.453,68.265,69.154,4743346,0
2006-08-16,69.154,69.725,68.86,69.265,4171931,0
2006-08-17,69.008,69.495,68.564,68.86,3196468,0
2006-08-18,68.819,68.819,68.089,68.319,3057113,0
2006-08-21,68.319,68.321,67.016,67.402,2777730,0
2006-08-22,67.4,68.051,66.301,66.847,3754537,0
2006-08-23,66.453,66.669,65.749,65.986,3954566,0
2006-08-24,66.015,66.34,64.936,65.974,5380775,0
2006-08-25,65.974,66.593,65.698,66.413,2298316,0
2006-08-28,66.49,66.586,64.48,64.751,5718154,0
2006-08-29,64.751,64.965,63.054,64.778,6556269,0
2006-08-30,65.156,65.453,63.527,64.307,5300768,0
2006-08-31,64.024,65.198,63.742,65.156,2615707,0
2006-09-01,65.192,65.764,64.639,65.468,2825748,0
2006-09-05,65.469,65.806,64.956,65.806,2336328,0
2006-09-06,65.715,66.505,65.453,65.808,3969230,0
2006-09-07,65.516,66.117,65.063,65.306,2621044,0
2006-09-08,66.151,66.151,65.232,65.707,2096974,0
2006-09-11,65.708,66.064,65.027,65.594,2789727,0
2006-09-12,66.045,67.49,65.676,67.305,4489980,0
2006-09-13,67.038,68.416,66.789,67.675,3723867,0
2006-09-14,67.682,68.205,67.12,67.193,3345144,0
2006-09-15,69.185,70.349,68.579,69.933,8925282,0
2006-09-18,69.599,70.843,69.453,70.063,5445448,0
2006-09-19,70.645,70.645,68.875,69.252,2865070,0
2006-09-20,69.541,69.857,67.825,68.13,3883891,0
2006-09-21,68.162,69.22,68.095,68.718,3157786,0
2006-09-22,68.451,68.651,67.782,68.359,2224319,0
2006-09-25,68.323,69.857,68.089,69.49,4482636,0
2006-09-26,69.49,69.897,69.065,69.681,2254986,0
2006-09-27,69.719,71.079,69.719,70.986,3945903,0
2006-09-28,71.156,71.507,70.045,70.592,2656381,0
2006-09-29,70.932,70.942,69.926,70.823,2254986,0
2006-10-02,70.636,70.638,68.814,69.132,3015763,0
2006-10-03,69.453,70.488,69.132,70.488,3321142,0
2006-10-04,70.267,72.709,70.106,72.454,4680012,0
2006-10-05,72.369,73.025,71.697,72.823,3365821,0
2006-10-06,72.672,72.964,72.118,72.681,2359677,0
2006-10-09,72.4,77.679,72.34,77.226,8377210,0
2006-10-10,76.707,76.854,74.092,74.486,6420917,0
2006-10-11,74.338,75.299,73.302,73.894,4669333,0
2006-10-12,74.338,74.832,73.382,74.042,4245937,0
2006-10-13,74.006,75.226,73.848,74.177,3166456,0
2006-10-16,74.051,75.011,73.747,74.524,2775737,0
2006-10-17,79.224,79.224,75.526,76.487,21671772,0
2006-10-18,76.711,76.711,74.801,75.116,7541083,0
2006-10-19,75.263,75.561,74.056,74.19,5150741,0
2006-10-20,74.19,74.386,72.56,72.587,4776027,0
2006-10-23,72.872,74.524,71.85,74.524,8101826,0
2006-10-24,74.82,75.685,72.856,74.782,6597615,0
2006-10-25,75.508,75.521,73.525,73.525,4695335,0
2006-10-26,73.527,74.083,72.459,73.961,4163272,0
2006-10-27,74.621,75.568,73.895,74.826,5489459,0
2006-10-30,74.826,74.915,73.908,74.041,3406486,0
2006-10-31,74.262,74.923,73.325,74.19,4353957,0
2006-11-01,74.19,76.042,74.006,74.237,7473076,0
2006-11-02,73.795,74.711,73.595,74.215,4473308,0
2006-11-03,74.269,75.228,73.599,74.199,4146592,0
2006-11-06,74.514,75.974,74.234,75.796,4363293,0
2006-11-07,75.508,76.487,75.248,75.469,3521169,0
2006-11-08,74.932,75.361,74.338,74.742,4235269,0
2006-11-09,74.71,74.782,73.158,73.347,3695186,0
2006-11-10,73.745,74.338,73.16,73.422,3576523,0
2006-11-13,73.452,74.295,72.709,73.891,4419963,0
2006-11-14,74.256,76.189,73.922,76.074,6548931,0
2006-11-15,75.485,78.93,75.378,78.857,10362157,0
2006-11-16,78.488,80.558,78.486,79.975,8488558,0
2006-11-17,79.671,81,79.004,79.224,9465370,0
2006-11-20,79.441,80.704,78.53,80.203,6086874,0
2006-11-21,80.203,81.861,80.04,81.744,5120734,0
2006-11-22,82.261,82.261,81.128,82.019,3263802,0
2006-11-24,82.019,82.627,81.145,81.927,1351531,0
2006-11-27,81.744,81.746,78.788,78.893,5528131,0
2006-11-28,79.058,79.948,77.902,79.52,4896708,0
2006-11-29,79.521,80.483,78.206,79.825,4746683,0
2006-11-30,79.966,80.188,78.706,79.314,3212459,0
2006-12-01,79.314,79.611,78.04,78.693,3676534,0
2006-12-04,78.772,79.157,78.069,78.944,3876553,0
2006-12-05,79.224,80.484,78.93,80.233,3962565,0
2006-12-06,79.671,81.003,79.602,80.182,3573184,0
2006-12-07,80.445,81.067,79.521,79.766,3531841,0
2006-12-08,79.766,80.895,79.43,80.873,3696534,0
2006-12-11,80.987,81.495,80.189,80.429,3679866,0
2006-12-12,80.578,81.006,79.766,80.225,3293141,0
2006-12-13,80.631,80.733,78.632,78.768,4057920,0
2006-12-14,79.004,79.418,78.265,78.41,3577171,0
2006-12-15,78.61,79.219,78.572,78.93,3317806,0
2006-12-18,78.944,79.186,77.801,78.04,2383680,0
2006-12-19,77.929,79.251,77.277,79.219,3503843,0
2006-12-20,78.878,78.941,77.559,77.672,3253800,0
2006-12-21,78.116,78.206,74.945,76.12,6010193,0
2006-12-22,76.12,76.64,75.033,75.67,3534514,0
2006-12-26,75.412,75.523,74.495,75.251,2505685,0
2006-12-27,75.376,75.935,75.376,75.639,1944278,0
2006-12-28,75.649,75.989,75.347,75.96,1988950,0
2006-12-29,75.818,75.967,75.301,75.485,2208975,0
2007-01-03,76.404,77.848,76.404,77.449,5309434,0
2007-01-04,77.002,78.03,76.806,78.012,3453832,0
2007-01-05,78.012,78.747,77.687,78.379,2929080,0
2007-01-08,78.632,79.211,78.064,79.211,2720378,0
2007-01-09,79.181,79.705,78.805,79.669,2860414,0
2007-01-10,79.387,82.032,79.241,81.946,5685481,0
2007-01-11,81.922,82.915,81.209,82.435,4839358,0
2007-01-12,82.408,85.075,82.302,85,6620942,0
2007-01-16,85,85.584,83.714,84.37,5078729,0
2007-01-17,84.37,86.479,83.99,86.183,5788834,0
2007-01-18,86.626,87.365,85.024,85.518,5720812,0
2007-01-19,85.296,85.887,84.766,85.492,4313285,0
2007-01-22,85.878,85.981,84.002,84.409,3423151,0
2007-01-23,84.704,86.539,83.896,86.53,4849366,0
2007-01-24,86.584,88.304,86.202,87.599,5654134,0
2007-01-25,87.914,87.914,85.433,85.741,3736542,0
2007-01-26,86.322,87.234,85.417,87.207,4029246,0
2007-01-29,87.217,87.66,85.153,85.272,4129925,0
2007-01-30,82.188,85.049,81.071,84.15,12289758,0
2007-01-31,84.438,84.777,83.245,83.416,4346617,0
2007-02-01,83.965,85.593,83.714,85.563,4093918,0
2007-02-02,85.22,85.887,84.556,85.724,3334481,0
2007-02-05,86.073,86.1,84.719,85.536,2387007,0
2007-02-06,85.536,86.038,84.948,85.75,2479686,0
2007-02-07,85.845,87.025,85.205,86.984,3263802,0
2007-02-08,86.93,87.025,85.956,86.504,2312333,0
2007-02-09,86.739,86.956,84.045,84.887,3723207,0
2007-02-12,84.887,84.923,83.252,83.521,3149460,0
2007-02-13,84.111,84.965,83.783,84.704,3415244,0
2007-02-14,84.904,85.859,84.498,84.852,3017487,0
2007-02-15,84.852,85.859,84.629,84.791,2081639,0
2007-02-16,84.517,85.296,84.413,85.109,2775064,0
2007-02-20,85.118,85.664,84.195,85.442,3736542,0
2007-02-21,85.408,85.638,83.965,84.005,4058587,0
2007-02-22,83.853,83.966,81.131,81.447,6577605,0
2007-02-23,81.482,81.669,80.044,80.687,5414777,0
2007-02-26,81.453,81.595,79.224,79.463,4311777,0
2007-02-27,78.486,78.896,75.523,75.668,8777263,0
2007-02-28,76.923,80.521,76.444,79.842,11340954,0
2007-03-01,78.632,81.506,77.909,80.74,8388226,0
2007-03-02,80.558,81.181,79.277,80.006,6172216,0
2007-03-05,80.113,83.241,79.667,82.098,9226655,0
2007-03-06,83.201,84.252,82.814,83.601,6892331,0
2007-03-07,83.475,84.096,82.759,83.08,5954852,0
2007-03-08,83.794,85.042,83.402,84.067,7054346,0
2007-03-09,84.816,84.816,83.077,84.106,4832020,0
2007-03-12,84.106,84.602,83.387,84.039,4266611,0
2007-03-13,83.816,83.875,81.434,81.513,6957003,0
2007-03-14,82.485,83.726,80.792,83.516,8330535,0
2007-03-15,82.04,85.143,78.779,78.911,21071382,0
2007-03-16,79.698,79.806,76.782,78.04,13688627,0
2007-03-19,78.486,79.425,77.745,78.523,8157175,0
2007-03-20,78.765,79.349,78.296,78.849,3998579,0
2007-03-21,78.849,80.113,78.228,80.04,4239407,0
2007-03-22,80.468,81.291,79.224,80.576,5783501,0
2007-03-23,80.576,80.929,79.521,80.089,3490499,0
2007-03-26,80.189,80.518,79.316,79.698,3964355,0
2007-03-27,79.664,80.841,79.336,79.58,3401823,0
2007-03-28,79.574,79.921,78.069,78.376,3978450,0
2007-03-29,78.93,79.165,78.435,78.649,3433825,0
2007-03-30,78.561,79.387,78.221,78.85,2785065,0
2007-04-02,79.536,80.856,79.074,80.542,5287431,0
2007-04-03,80.614,81.698,80.39,81.582,4445302,0
2007-04-04,81.669,83.107,81.595,82.5,4581570,0
2007-04-05,82.487,82.793,81.847,81.966,1994276,0
2007-04-09,82.188,82.618,81.179,81.521,1794256,0
2007-04-10,81.63,82.459,81.216,81.521,1808256,0
2007-04-11,81.434,82.068,80.594,81.521,2490360,0
2007-04-12,81.544,82.143,80.881,81.943,2269986,0
2007-04-13,82.23,82.254,81.597,81.668,1322856,0
2007-04-16,81.697,83.67,81.668,82.739,3527179,0
2007-04-17,82.743,83.299,82.114,82.659,2072292,0
2007-04-18,82.659,83.521,82.252,82.721,2499027,0
2007-04-19,82.528,83.292,81.839,82.017,2525029,0
2007-04-20,82.557,82.9,82.114,82.32,3001093,0
2007-04-23,82.32,82.363,80.892,81.062,2985759,0
2007-04-24,81.358,81.358,78.6,78.678,5403446,0
2007-04-25,79.061,79.224,77.53,78.587,5278754,0
2007-04-26,78.93,79.004,76.605,76.818,5256755,0
2007-04-27,76.857,78.397,76.853,77.297,3060438,0
2007-04-30,77.592,78.336,76.397,76.523,3598710,0
2007-05-01,76.634,77.219,74.805,75.91,6291573,0
2007-05-02,76.487,77.334,76.042,76.309,4585330,0
2007-05-03,76.309,77.433,76.18,77.151,4489980,0
2007-05-04,77.151,77.317,75.875,76.25,3165119,0
2007-05-07,75.228,75.982,74.672,75.221,5670811,0
2007-05-08,74.97,75.895,74.207,75.34,4116599,0
2007-05-09,74.746,75.747,74.562,75.071,2904412,0
2007-05-10,75.078,75.656,73.599,73.737,4842028,0
2007-05-11,77.766,79.617,76.115,79.418,12625818,0
2007-05-14,79.418,80.62,78.225,78.408,6762963,0
2007-05-15,78.44,79.004,77.018,77.508,3751207,0
2007-05-16,77.656,77.982,76.339,77.235,3793886,0
2007-05-17,77.002,77.879,76.475,77.566,3719869,0
2007-05-18,77.636,77.891,76.82,76.99,3153782,0
2007-05-21,76.989,77.121,76.172,76.265,3494507,0
2007-05-22,76.115,77.414,75.895,77.323,3462499,0
2007-05-23,77.299,77.892,76.868,76.915,3430502,0
2007-05-24,77.002,77.299,75.228,75.857,3494507,0
2007-05-25,76.146,76.372,75.548,76.042,1736913,0
2007-05-29,76.553,77.999,76.413,77.895,4613315,0
2007-05-30,77.299,78.189,76.748,78.166,3328480,0
2007-05-31,78.265,78.957,78.265,78.632,3451165,0
2007-06-01,78.922,79.715,77.96,79.521,3195787,0
2007-06-04,79.521,79.891,78.994,79.264,2477677,0
2007-06-05,79.072,79.95,78.988,79.857,3393147,0
2007-06-06,79.73,80.78,79.372,80.321,4343278,0
2007-06-07,80.291,81.067,78.922,79.886,4588714,0
2007-06-08,79.966,81.482,79.966,81.392,6256234,0
2007-06-11,81.44,82.965,81.224,82.495,4150062,0
2007-06-12,82.5,82.713,81.224,81.224,5094063,0
2007-06-13,81.482,81.84,80.427,81.63,3411818,0
2007-06-14,81.409,81.869,80.859,81.076,3681187,0
2007-06-15,81.976,82.713,81.259,81.845,5591470,0
2007-06-18,81.617,81.816,80.409,80.854,4303281,0
2007-06-19,79.387,81.003,79.387,80.896,4067235,0
2007-06-20,81.003,81.406,80.545,80.545,2970425,0
2007-06-21,80.803,81.365,79.966,81.336,2110964,0
2007-06-22,81.047,81.489,79.957,79.957,4323956,0
2007-06-25,79.818,80.624,78.585,78.988,3072028,0
2007-06-26,78.975,79.882,78.439,78.619,2256322,0
2007-06-27,78.189,80.352,77.909,80.285,3579645,0
2007-06-28,80.285,81.025,79.766,80.038,2427783,0
2007-06-29,80.038,80.704,78.751,79.131,2543034,0
2007-07-02,79.79,79.806,78.76,78.856,2875083,0
2007-07-03,79.818,80.375,79.374,79.869,2689721,0
2007-07-05,80.261,82.29,79.869,82.29,3415160,0
2007-07-06,82.188,85.518,80.58,85.118,12193079,0
2007-07-09,84.852,86.193,83.97,84.495,8511279,0
2007-07-10,84.409,84.466,82.944,83.046,7262373,0
2007-07-11,82.577,86.272,82.139,85.896,29977634,0
2007-07-12,85.994,87.451,85.878,87.052,11169852,0
2007-07-13,86.774,86.93,85.922,86.548,4762016,0
2007-07-16,86.479,88.842,86.331,86.826,7564074,0
2007-07-17,87.305,87.511,85.741,86.435,6424875,0
2007-07-18,86.513,86.912,84.852,85.536,5056545,0
2007-07-19,85.818,86.626,84.62,84.704,3827875,0
2007-07-20,84.74,84.887,83.119,83.222,4780237,0
2007-07-23,83.222,84.155,82.216,82.867,3827875,0
2007-07-24,82.485,82.904,80.862,81.299,6848523,0
2007-07-25,81.744,82.634,79.875,81.079,5914535,0
2007-07-26,80.261,80.67,77.389,79.594,8501821,0
2007-07-27,79.671,84.004,78.869,82.408,10996315,0
2007-07-30,83.516,84.645,82.854,84.637,5730740,0
2007-07-31,85.143,85.22,81.27,81.816,5423444,0
2007-08-01,82.19,83.688,80.445,83.13,6420568,0
2007-08-02,83.365,83.509,81.855,82.332,4603805,0
2007-08-03,82.781,84.556,82.336,82.618,6410308,0
2007-08-06,83.077,85.033,82.353,85.033,5434295,0
2007-08-07,84.629,86.426,84.053,85.741,6637616,0
2007-08-08,85.818,89.596,85.818,89.596,4936891,0
2007-08-09,87.234,90.321,87.001,87.921,8885938,0
2007-08-10,88.42,89.149,86.774,87.998,7451988,0
2007-08-13,88.879,88.971,85.931,86.047,4635992,0
2007-08-14,86.331,87.033,83.268,83.268,7137276,0
2007-08-15,83.375,83.965,79.781,79.95,9273777,0
2007-08-16,78.856,79.511,74.914,78.41,19570763,0
2007-08-17,80.236,82.269,77.538,80.537,9838959,0
2007-08-20,80.73,80.929,78.779,79.614,5498124,0
2007-08-21,79.121,82.039,78.737,82.039,5655470,0
2007-08-22,82.618,82.708,80.594,80.943,4133850,0
2007-08-23,80.912,82.417,80.912,82.193,4218602,0
2007-08-24,82.195,82.979,81.67,82.979,4878027,0
2007-08-27,82.408,83.031,82.336,82.721,4904790,0
2007-08-28,82.439,82.854,81.971,82.068,4482636,0
2007-08-29,82.202,82.988,82.202,82.943,4864699,0
2007-08-30,83.369,83.369,81.55,81.782,4002574,0
2007-08-31,82.056,82.952,81.024,82.157,3571855,0
2007-09-04,82.439,84.111,82.439,83.639,3590856,0
2007-09-05,83.601,84.81,83.354,83.594,3683859,0
2007-09-06,84.059,84.409,82.147,82.489,4149260,0
2007-09-07,81.595,81.618,80.157,80.655,5009378,0
2007-09-10,81.23,81.447,79.159,79.912,3436498,0
2007-09-11,80.409,81.522,80.261,81.174,2739059,0
2007-09-12,80.883,81.539,80.409,80.439,2413678,0
2007-09-13,81.299,81.996,80.84,81.558,2731060,0
2007-09-14,81.283,81.722,80.532,81.239,2635047,0
2007-09-17,81.15,81.15,79.529,79.983,3527179,0
2007-09-18,80.572,81.818,79.311,81.818,5631477,0
2007-09-19,82.074,82.192,81.039,81.73,3487171,0
2007-09-20,81.69,82.019,80.094,80.299,3967243,0
2007-09-21,81.388,81.418,79.994,80.594,5791490,0
2007-09-24,80.594,81.56,79.686,79.983,3598401,0
2007-09-25,79.95,81.958,79.224,81.802,3449828,0
2007-09-26,82.627,86.479,82.627,86.047,8219181,0
2007-09-27,86.626,87.782,85.611,87.157,5104060,0
2007-09-28,87.112,87.642,86.53,86.984,5550794,0
2007-10-01,87.521,91.136,87.521,90.092,7933806,0
2007-10-02,89.903,90.321,88.668,89.282,3929233,0
2007-10-03,89.292,91.211,89.209,90.41,4719336,0
2007-10-04,90.502,91.202,89.058,89.578,2533037,0
2007-10-05,90.229,93.23,90.229,93.175,5802696,0
2007-10-08,93.175,93.52,91.428,92.543,2911758,0
2007-10-09,93.175,93.408,91.935,93.408,2865742,0
2007-10-10,93.445,93.493,92.288,92.707,2449015,0
2007-10-11,93.567,93.889,90.657,92.18,3532498,0
2007-10-12,91.973,93.832,91.374,93.23,2960507,0
2007-10-15,93.146,93.23,91.698,92.198,2075632,0
2007-10-16,91.818,92.306,91.075,91.852,2804411,0
2007-10-17,92.687,93.184,90.838,92.015,3609863,0
2007-10-18,91.383,93.013,90.838,92.243,2688388,0
2007-10-19,91.653,92.126,90.857,90.857,4661998,0
2007-10-22,90.62,92.006,90.192,91.627,2507687,0
2007-10-23,91.916,94.347,91.87,93.982,4107254,0
2007-10-24,94.308,98.54,94.172,96.246,11989050,0
2007-10-25,96.485,102.63,96.389,99.54,11687010,0
2007-10-26,100.99,101.16,97.759,98.181,5266752,0
2007-10-29,98.886,99.496,97.078,98.034,3989911,0
2007-10-30,97.835,98.378,96.935,97.156,2833075,0
2007-10-31,97.873,98.866,95.948,98.668,5018720,0
2007-11-01,98.004,99.57,95.719,96.083,5761492,0
2007-11-02,96.485,97.279,94.789,96.207,5598145,0
2007-11-05,94.782,98.428,94.782,96.667,3806166,0
2007-11-06,97.193,99.287,95.189,99.068,5272270,0
2007-11-07,98.5,99.6,97.405,97.739,3905519,0
2007-11-08,97.021,99.58,95.49,98.083,4122798,0
2007-11-09,96.6,98.428,95.008,95.747,3147122,0
2007-11-12,95.085,96.695,92.543,93.719,4013574,0
2007-11-13,94.289,95.873,93.297,95.873,3942379,0
2007-11-14,97.012,97.539,96.064,96.476,3870110,0
2007-11-15,95.882,97.136,95.075,95.958,3130280,0
2007-11-16,96.418,96.83,95.018,96.667,3506546,0
2007-11-19,95.958,98.451,95.958,96.409,3325214,0
2007-11-20,96.37,98.56,93.889,96.073,4975071,0
2007-11-21,95.124,95.958,92.968,93.719,4552800,0
2007-11-23,94.172,94.593,93.445,94.584,1344925,0
2007-11-26,94.394,95.16,92.488,92.498,2877355,0
2007-11-27,93.128,93.719,90.982,92.251,4159348,0
2007-11-28,92.842,96.869,92.842,96.772,6276509,0
2007-11-29,96.658,98.461,95.958,97.586,4084627,0
2007-11-30,99.227,99.6,96.179,97.529,3610028,0
2007-12-03,97.424,99.208,96.974,97.845,2737417,0
2007-12-04,97.768,101.72,97.768,99.267,6277904,0
2007-12-05,100.11,103.64,100.11,103.26,6258468,0
2007-12-06,102.82,103.63,102.06,103.63,3729530,0
2007-12-07,103.63,105.27,102.91,104.7,3203629,0
2007-12-10,104.48,105.79,103.52,104.04,3537262,0
2007-12-11,104.39,105.15,99.81,100.87,4053630,0
2007-12-12,103.33,103.33,100.5,101.91,3198882,0
2007-12-13,101.2,104.08,99.73,103.8,4162655,0
2007-12-14,103.31,105.27,102.63,103.53,3041301,0
2007-12-17,103.27,104.75,102.09,102.4,2750398,0
2007-12-18,103.34,103.81,100.78,102.48,3332125,0
2007-12-19,102.7,103.77,101.52,102.7,2716814,0
2007-12-20,103.65,104.33,102.8,103.8,2470211,0
2007-12-21,104.37,105.26,103.18,105.26,4334291,0
2007-12-24,102.36,103.92,100.84,102.78,4003482,0
2007-12-26,102.56,102.56,100.93,102.18,2367027,0
2007-12-27,102.48,102.48,100.39,100.39,1737769,0
2007-12-28,101.66,101.66,99.68,101.08,1838849,0
2007-12-31,100.69,101.58,99.69,101.58,1945173,0
2008-01-02,101.58,101.65,99.287,99.81,3271262,0
2008-01-03,99.82,100.05,94.517,96.304,8508809,0
2008-01-04,95.643,95.643,91.6,92.043,6459032,0
2008-01-07,92.707,93.137,88.122,90.928,7684456,0
2008-01-08,91.383,92.515,87.921,88.562,6705901,0
2008-01-09,88.42,89.407,85.042,88.897,8855368,0
2008-01-10,87.806,91.518,87.14,90.574,6460202,0
2008-01-11,89.939,92.098,88.785,91.48,5920899,0
2008-01-14,92.098,92.407,90.41,92.306,3123793,0
2008-01-15,91.336,91.8,88.321,88.375,5963875,0
2008-01-16,87.511,88.216,83.97,85.408,8554538,0
2008-01-17,85.593,86.331,80.219,80.666,7885955,0
2008-01-18,80.767,83.401,80.704,82.689,8883097,0
2008-01-22,79.228,86.426,78.141,86.038,9383875,0
2008-01-23,84.262,90.884,83.67,90.331,9401050,0
2008-01-24,90.04,95.179,89.976,94.049,8790215,0
2008-01-25,94.105,95.786,93.013,93.146,7065693,0
2008-01-28,95.393,96.667,90.138,92.543,11525050,0
2008-01-29,91.99,92.768,90.192,91.383,4465942,0
2008-01-30,90.547,91.619,87.956,88.598,5622024,0
2008-01-31,87.444,92.525,85.887,91.445,7014025,0
2008-02-01,91.818,92.043,89.14,90.339,4819057,0
2008-02-04,91.69,92.251,90.331,91.653,3263883,0
2008-02-05,92.062,92.478,87.201,87.201,9038886,0
2008-02-06,86.41,86.41,70.365,71.858,57848566,0
2008-02-07,75.818,81.067,75.523,78.191,30843230,0
2008-02-08,78.449,79.069,75.997,76.559,10008853,0
2008-02-11,76.559,78.486,75.181,77.226,6295378,0
2008-02-12,78.336,80.511,77.553,78.523,6977296,0
2008-02-13,79.004,79.706,77.86,79.224,4489820,0
2008-02-14,79.224,80.381,78.114,78.625,4632530,0
2008-02-15,78.581,78.581,76.921,78.036,4841916,0
2008-02-19,78.278,78.944,76.204,77.002,3871704,0
2008-02-20,76.265,77.226,74.233,77.226,6591332,0
2008-02-21,77.226,77.745,75.627,76.477,4241687,0
2008-02-22,76.413,78.135,75.672,77.759,4241085,0
2008-02-25,77.79,79.146,76.675,78.632,4178944,0
2008-02-26,78.04,79.221,76.449,78.38,4356771,0
2008-02-27,77.597,79.125,77.132,77.999,3500230,0
2008-02-28,77.151,77.674,76.305,76.606,4028634,0
2008-02-29,75.96,76.525,74.838,76.012,3895042,0
2008-03-03,75.769,76.851,74.774,76.563,3915604,0
2008-03-04,75.705,75.967,73.513,74.487,6972991,0
2008-03-05,74.487,76.84,74.487,76.775,6502542,0
2008-03-06,76.246,76.705,74.724,74.85,4477169,0
2008-03-07,74.384,75.373,70.538,72.767,10171636,0
2008-03-10,72.199,72.767,68.304,68.304,9142723,0
2008-03-11,70.245,74.746,69.636,74.71,9224258,0
2008-03-12,74.069,75.219,73.045,73.806,6300178,0
2008-03-13,72.371,75.482,70.746,75.059,7889212,0
2008-03-14,75.584,76.203,70.94,71.976,9153157,0
2008-03-17,69.362,69.601,59.088,66.52,26071885,0
2008-03-18,69.752,70.378,67.675,70.045,10643460,0
2008-03-19,69.383,70.549,65.919,66.624,9390514,0
2008-03-20,66.239,69.897,65.322,69.897,8821105,0
2008-03-24,70.248,73.883,70.063,72.267,6674826,0
2008-03-25,72.267,75.106,71.48,74.517,4948936,0
2008-03-26,73.745,74.232,72.2,72.405,4525573,0
2008-03-27,72.749,74.621,72.269,72.476,5649611,0
2008-03-28,72.102,73.572,70.932,70.978,4855191,0
2008-03-31,69.477,70.045,67.823,69.466,6313059,0
2008-04-01,70.319,74.782,70.108,74.042,6317002,0
2008-04-02,74.16,76.715,73.789,75.243,7136541,0
2008-04-03,74.899,76.395,73.964,76.101,3473597,0
2008-04-04,75.814,76.487,74.487,75.612,4048157,0
2008-04-07,76.567,78.038,75.345,75.376,6180974,0
2008-04-08,74.932,76.838,74.932,75.627,4752437,0
2008-04-09,75.95,76.591,73.601,73.909,4268541,0
2008-04-10,74.006,74.959,72.806,73.984,3229667,0
2008-04-11,73.359,74.368,72.4,72.4,3336559,0
2008-04-14,73.314,73.314,70.632,70.636,3617642,0
2008-04-15,70.955,71.967,70.497,71.745,3438287,0
2008-04-16,72.202,73.584,71.911,73.584,3554822,0
2008-04-17,73.224,73.867,72.161,73.81,3242188,0
2008-04-18,74.782,75.818,73.877,74.595,4987488,0
2008-04-21,74.562,77.725,74.192,77.523,4696714,0
2008-04-22,74.269,74.631,68.159,71.597,18269062,0
2008-04-23,71.821,73.156,71.156,72.205,7315254,0
2008-04-24,72.016,72.683,70.936,71.821,4152230,0
2008-04-25,72.554,72.554,70.712,71.214,4096054,0
2008-04-28,71.372,71.567,69.599,70.104,5011998,0
2008-04-29,69.603,70.96,69.109,70.341,3929401,0
2008-04-30,70.491,71.337,67.741,67.741,5177461,0
2008-05-01,68.757,71.27,67.392,71.051,6071511,0
2008-05-02,71.611,72.288,71.081,72.175,3783495,0
2008-05-05,71.881,73.973,71.829,72.467,3561076,0
2008-05-06,72.118,72.375,70.529,71.82,4866972,0
2008-05-07,71.82,72.306,69.411,69.411,4151312,0
2008-05-08,70.19,70.613,68.735,68.908,4170975,0
2008-05-09,68.757,70.237,67.865,68.362,3650065,0
2008-05-12,68.455,69.23,67.987,68.875,2725781,0
2008-05-13,68.952,69.05,67.286,67.77,4437222,0
2008-05-14,67.823,70.341,67.677,70.341,7793787,0
2008-05-15,70.052,71.482,69.708,70.231,5759624,0
2008-05-16,70.416,71.204,70.182,70.783,4268029,0
2008-05-19,71.372,73.674,70.792,71.681,5351667,0
2008-05-20,71.415,72.159,70.342,71.747,3754970,0
2008-05-21,71.675,72.11,68.646,68.711,4481311,0
2008-05-22,68.672,69.702,68.03,68.742,4061333,0
2008-05-23,68.686,69.172,66.86,67.629,3958073,0
2008-05-27,67.385,67.944,66,67.255,2823410,0
2008-05-28,67.416,67.452,63.306,64.744,7946113,0
2008-05-29,64.195,65.602,63.976,64.756,6789483,0
2008-05-30,65.161,65.745,63.494,63.721,5001204,0
2008-06-02,62.943,63.675,59.175,61.027,12276338,0
2008-06-03,61.456,62.632,58.105,59.281,15697784,0
2008-06-04,58.939,59.083,55.588,55.975,14110690,0
2008-06-05,56.912,59.881,56.423,59.61,14113299,0
2008-06-06,59.187,59.504,57.395,57.395,8342866,0
2008-06-09,57.726,58.489,56.534,57.659,6623292,0
2008-06-10,56.939,58.903,56.936,57.789,6135385,0
2008-06-11,58.054,58.723,57.159,57.162,6624414,0
2008-06-12,57.864,60.31,57.753,58.729,6370782,0
2008-06-13,58.957,61.449,58.957,61.44,5996862,0
2008-06-16,61.291,62.257,60.727,62.107,5010943,0
2008-06-17,64.492,66.78,64.415,65.429,14036265,0
2008-06-18,64.859,66.417,64.364,65.402,7308045,0
2008-06-19,65.749,66.207,64.687,65.313,5699598,0
2008-06-20,64.603,65.701,63.426,63.566,6497018,0
2008-06-23,65.015,65.749,63.455,64.706,7140713,0
2008-06-24,63.575,65.09,63.396,64.23,5005160,0
2008-06-25,64.728,65.156,62.964,63.314,6723626,0
2008-06-26,62.497,62.784,60.262,60.264,6663229,0
2008-06-27,60.858,60.858,56.863,57.68,8133363,0
2008-06-30,58.327,58.862,56.743,56.743,5211790,0
2008-07-01,56.27,56.408,51.645,53.22,19610977,0
2008-07-02,53.886,55.222,51.93,51.99,9576217,0
2008-07-03,52.616,52.896,49.669,51.211,6117002,0
2008-07-07,51.42,52.848,48.838,49.504,8443121,0
2008-07-08,49.759,50.94,47.018,50.72,12552338,0
2008-07-09,50.734,51.139,47.298,47.505,8495419,0
2008-07-10,47.533,47.827,45.166,45.862,15141004,0
2008-07-11,44.503,47.385,43.331,45.389,18830023,0
2008-07-14,46.534,47.025,43.807,43.809,7691611,0
2008-07-15,43.448,47.071,41.759,45.692,11016139,0
2008-07-16,44.674,49.019,44.551,49.019,13760214,0
2008-07-17,49.61,50.637,47.613,49.578,9027945,0
2008-07-18,49.65,50.37,47.833,49.264,9973667,0
2008-07-21,48.72,49.217,46.573,48.208,6585422,0
2008-07-22,48.719,54.415,48.376,54.238,10886779,0
2008-07-23,53.832,58.195,53.313,57.845,12683621,0
2008-07-24,57.055,57.725,54.093,54.454,8792402,0
2008-07-25,55.257,55.842,53.464,54.618,4881530,0
2008-07-28,54.963,54.973,51.547,51.986,5212510,0
2008-07-29,52.686,55.409,51.89,55.409,6648570,0
2008-07-30,56.27,56.904,53.58,55.278,5699483,0
2008-07-31,54.638,55.53,52.746,53.329,4469886,0
2008-08-01,53.68,53.692,48.342,49.302,9377404,0
2008-08-04,48.82,49.195,47.437,47.717,5048669,0
2008-08-05,48.857,50.16,48.296,50.127,6735767,0
2008-08-06,49.163,51.532,48.504,50.754,5409783,0
2008-08-07,49.873,50.934,48.558,48.644,6744878,0
2008-08-08,48.686,50.855,48.439,50.664,5397194,0
2008-08-11,50.769,52.99,49.671,51.858,6260799,0
2008-08-12,51.394,52.744,49.755,50.005,8708358,0
2008-08-13,49.962,51.518,48.87,50.124,8120478,0
2008-08-14,49.869,51.679,49.682,50.931,6961769,0
2008-08-15,51.425,53.45,51.425,52.965,8717976,0
2008-08-18,52.804,53.202,49.069,49.848,10025234,0
2008-08-19,49.858,50.659,49.126,49.837,8984437,0
2008-08-20,50.122,50.854,49.817,50.644,8206247,0
2008-08-21,50.188,51.069,50.05,50.661,4227318,0
2008-08-22,51.47,54.051,51.468,52.892,28430373,0
2008-08-25,52.204,52.419,50.243,50.441,6161182,0
2008-08-26,49.966,50.349,47.349,47.748,9623398,0
2008-08-27,47.921,49.502,46.201,48.942,11890828,0
2008-08-28,49.126,51.17,49.083,51.012,8248072,0
2008-08-29,50.64,50.64,49.464,49.663,5889864,0
2008-09-02,50.83,51.034,49.168,50.066,6709628,0
2008-09-03,50.08,51.666,49.61,51.508,8287026,0
2008-09-04,51.162,51.269,48.025,48.518,9410203,0
2008-09-05,48.258,49.124,46.308,48.711,10458213,0
2008-09-08,50.72,52.198,50.127,51.954,13821787,0
2008-09-09,51.126,52.352,48.216,48.302,11077203,0
2008-09-10,49.529,50.252,47.629,49.195,8547519,0
2008-09-11,47.867,50.72,46.695,50.648,8155005,0
2008-09-12,50.2,51.975,49.089,51.869,7361028,0
2008-09-15,48.87,52.015,48.868,49.877,10726716,0
2008-09-16,48.129,50.981,48.127,50.979,10751659,0
2008-09-17,49.504,50.2,46.988,47.635,11985199,0
2008-09-18,48.482,53.311,46.026,53.311,14850648,0
2008-09-19,61.305,61.305,54.425,59.974,17928320,0
2008-09-22,59.238,60.492,58.198,58.642,10152393,0
2008-09-23,59.49,63.328,55.588,55.589,11217754,0
2008-09-24,56.391,58.836,53.879,55.007,8583719,0
2008-09-25,56.691,58.305,55.3,56.822,5872673,0
2008-09-26,56.241,60.645,56.241,59.842,5795850,0
2008-09-29,58.407,59.389,47.994,47.994,8914996,0
2008-09-30,52.659,58.34,51.484,55.718,6864105,0
2008-10-01,54.486,60.142,54.176,59.652,6510986,0
2008-10-02,59.991,60.278,55.866,56.043,5631287,0
2008-10-03,58.116,60.365,54.336,54.336,8004691,0
2008-10-06,53.693,60.742,53.036,60.569,10408500,0
2008-10-07,62.242,65.992,59.257,59.393,15728159,0
2008-10-08,58.79,63.591,58.128,60.837,8945357,0
2008-10-09,62.823,63.14,50.791,53.304,18255725,0
2008-10-10,51.484,60.087,49.68,58.96,16400918,0
2008-10-13,60.444,61.79,54.988,61.708,10612401,0
2008-10-14,62.271,62.84,58.022,59.752,11876309,0
2008-10-15,58.191,60.664,53.946,53.971,10419815,0
2008-10-16,54.693,56.241,51.743,55.991,8691739,0
2008-10-17,54.819,57.484,52.815,54.772,7184994,0
2008-10-20,54.707,55.64,52.506,54.04,6087994,0
2008-10-21,52.642,52.716,48.893,49.295,11488463,0
2008-10-22,48.143,48.96,44.757,45.617,9589148,0
2008-10-23,45.444,46.928,39.324,41.644,12746005,0
2008-10-24,37.564,39.738,36.024,37.674,11904424,0
2008-10-27,37.938,38.151,34.882,34.974,7102158,0
2008-10-28,36.669,39.97,33.493,39.541,11154239,0
2008-10-29,38.679,42.19,37.21,39.745,10102220,0
2008-10-30,40.943,43.196,40.092,41.347,8615672,0
2008-10-31,40.192,44.512,40.102,42.315,8458058,0
2008-11-03,42.498,46.241,42.008,45.171,10961006,0
2008-11-04,46.769,48.303,45.255,47.897,8858947,0
2008-11-05,46.865,47.252,42.135,42.299,7585495,0
2008-11-06,42.143,43.305,38.694,38.94,8225921,0
2008-11-07,39.997,40.397,37.887,40.351,7272569,0
2008-11-10,41.275,41.544,35.545,36.432,7741864,0
2008-11-11,35.278,36.837,33.756,35.457,10892265,0
2008-11-12,34.686,35.469,33.307,33.69,10039363,0
2008-11-13,34.23,34.496,29.572,33.775,17626403,0
2008-11-14,32.549,33.372,30.967,31.351,8969102,0
2008-11-17,30.876,31.163,28.467,28.481,10580675,0
2008-11-18,28.837,29.029,26.939,28.032,14947994,0
2008-11-19,27.765,28.263,25.627,25.627,10476000,0
2008-11-20,25.646,26.09,23.318,23.479,14213741,0
2008-11-21,24.601,26.528,24.297,26.364,17639345,0
2008-11-24,27.216,30.161,25.773,30.103,15115394,0
2008-11-25,30.851,31.872,28.496,29.985,9614327,0
2008-11-26,28.965,32.227,28.568,31.759,6970113,0
2008-11-28,30.745,31.786,30.281,31.786,3315173,0
2008-12-01,29.547,29.696,25.891,25.892,10114308,0
2008-12-02,25.69,26.773,23.401,25.886,16829657,0
2008-12-03,24.896,27.471,24.445,27.339,9755193,0
2008-12-04,26.622,28.782,26.145,26.617,9255378,0
2008-12-05,26.098,29.5,25.842,29.181,10072750,0
2008-12-08,30.895,34.294,30.895,33.488,14299227,0
2008-12-09,32.77,35.779,32.324,32.681,13464406,0
2008-12-10,33.573,34.419,32.097,33.201,7625939,0
2008-12-11,32.714,35.228,31.963,32.052,8682391,0
2008-12-12,31.102,32.692,30.648,31.538,8565577,0
2008-12-15,31.945,32.2,29.628,30.503,8605460,0
2008-12-16,30.934,33.377,30.934,33.377,12170909,0
2008-12-17,32.894,34.28,32.369,33.442,8146422,0
2008-12-18,33.276,34.548,32.696,33.392,8840057,0
2008-12-19,33.769,34.104,31.638,31.982,9056495,0
2008-12-22,31.794,31.794,28.686,29.066,8449654,0
2008-12-23,29.829,29.994,27.611,27.803,12012495,0
2008-12-24,28.344,28.402,27.317,28.11,3150485,0
2008-12-26,28.207,28.459,27.258,27.313,4189618,0
2008-12-29,27.323,27.856,26.247,27.556,13404393,0
2008-12-30,27.747,30.048,27.325,30.021,12730885,0
2008-12-31,30.61,31.535,29.784,31.213,7755956,0
2009-01-02,30.671,32.051,29.624,31.881,12455818,0
2009-01-05,31.554,32.941,30.795,31.547,10587740,0
2009-01-06,31.695,31.827,29.635,30.445,13065605,0
2009-01-07,29.097,30.332,28.905,29.798,8981819,0
2009-01-08,29.396,29.696,27.896,28.828,9431597,0
2009-01-09,29.015,29.171,28.196,28.23,6456622,0
2009-01-12,28.176,28.709,27.747,28.374,8430883,0
2009-01-13,27.969,28.877,27.17,27.75,8428311,0
2009-01-14,26.994,27.228,26.247,26.365,8367895,0
2009-01-15,25.902,26.364,24.101,25.159,14319430,0
2009-01-16,25.888,26.381,24.783,26.172,10355328,0
2009-01-20,25.816,25.837,23.857,23.857,9318592,0
2009-01-21,24.437,27.084,23.659,27.083,15657853,0
2009-01-22,25.347,26.628,23.56,25.252,9438939,0
2009-01-23,23.868,25.646,23.258,25.307,9086052,0
2009-01-26,25.657,26.397,24.41,24.983,8499677,0
2009-01-27,25.694,25.88,24.7,25.293,9212595,0
2009-01-28,26.458,28.221,26.397,27.765,13110331,0
2009-01-29,26.885,27.13,25.917,26.044,8644004,0
2009-01-30,26.247,26.572,25.537,26.082,9800699,0
2009-02-02,25.269,25.65,24.657,25.236,10085395,0
2009-02-03,26.022,27.114,24.224,25.724,14520347,0
2009-02-04,25.96,26.694,25.497,25.882,8478238,0
2009-02-05,25.639,27.348,25.366,26.703,11389265,0
2009-02-06,26.721,28.874,26.719,28.346,11992436,0
2009-02-09,27.896,28.87,27.645,28.193,7451497,0
2009-02-10,27.881,28.793,26.375,26.859,10317831,0
2009-02-11,26.843,27.896,26.741,27.787,7882515,0
2009-02-12,27.186,29.145,27.186,28.957,10193772,0
2009-02-13,28.877,29.392,28.272,28.59,6652750,0
2009-02-17,27.835,27.835,26.764,26.769,9835368,0
2009-02-18,27.511,27.546,26.247,26.635,7263009,0
2009-02-19,27.297,28.06,26.726,26.807,8411897,0
2009-02-20,26.203,27.657,25.743,27.272,10976064,0
2009-02-23,27.704,27.965,25.865,25.938,6642157,0
2009-02-24,25.799,27.668,25.083,27.634,11927324,0
2009-02-25,26.623,28.433,26.239,27.295,11439914,0
2009-02-26,27.823,28.491,27.325,27.602,9506762,0
2009-02-27,26.734,27.982,26.694,27.355,9053538,0
2009-03-02,26.619,27.248,25.8,25.99,9318715,0
2009-03-03,26.342,27.162,25.998,26.677,9508854,0
2009-03-04,27.355,28.731,27.086,28.225,10203596,0
2009-03-05,28.001,28.344,27.132,27.359,8777024,0
2009-03-06,27.715,27.733,26.414,27.362,7605271,0
2009-03-09,26.714,27.747,26.635,27.575,8195299,0
2009-03-10,28.024,29.205,27.775,29.133,10916847,0
2009-03-11,29.618,29.924,27.639,28.975,15192158,0
2009-03-12,28.933,30.157,28.179,30.136,9697320,0
2009-03-13,30.445,30.445,28.983,29.718,10759303,0
2009-03-16,30.039,30.215,29.033,29.209,10419221,0
2009-03-17,28.826,33.648,28.806,33.584,15201368,0
2009-03-18,32.926,35.903,32.791,35.696,17655742,0
2009-03-19,35.987,35.987,33.971,34.183,14215640,0
2009-03-20,34.48,35.791,34.183,34.289,13314675,0
2009-03-23,35.357,39.658,35.247,39.658,19015595,0
2009-03-24,38.645,38.826,35.578,35.589,15600957,0
2009-03-25,36.143,38.214,35.415,37.386,15062063,0
2009-03-26,38.395,38.694,37.105,38.508,11043017,0
2009-03-27,37.635,37.983,36.594,36.669,8268310,0
2009-03-30,34.571,36.594,34.219,35.157,9746891,0
2009-03-31,35.874,37.27,35.612,36.955,8726623,0
2009-04-01,36.113,36.628,34.878,35.606,10030160,0
2009-04-02,36.594,37.629,36.399,36.798,10147384,0
2009-04-03,36.336,38.395,35.737,38.379,8346025,0
2009-04-06,37.495,37.565,36.634,36.823,7066367,0
2009-04-07,36.516,37.743,36.021,36.046,8214648,0
2009-04-08,36.818,37.195,35.843,36.53,7050244,0
2009-04-09,37.51,38.731,36.68,38.679,9340267,0
2009-04-13,37.993,40.374,37.843,39.855,9762254,0
2009-04-14,39.291,39.528,37.119,37.119,8857315,0
2009-04-15,37.069,38.244,34.87,37.965,12018696,0
2009-04-16,37.421,37.568,35.965,36.688,11033729,0
2009-04-17,36.299,36.598,35.458,35.607,8958776,0
2009-04-20,35.006,36.09,33.38,33.38,10447470,0
2009-04-21,33.295,34.371,32.289,34.342,11215034,0
2009-04-22,33.973,34.605,32.778,32.778,10159822,0
2009-04-23,33.353,36.408,33.191,36.215,14058529,0
2009-04-24,36.191,36.402,35.261,35.965,10110099,0
2009-04-27,35.134,35.68,34.533,34.612,6484545,0
2009-04-28,34.193,34.721,33.712,34.012,6491589,0
2009-04-29,34.419,34.489,33.169,34.122,13363018,0
2009-04-30,34.574,35.604,33.134,33.198,10123741,0
2009-05-01,32.999,34.027,32.88,33.382,5777131,0
2009-05-04,33.921,35.22,33.484,35.145,10766699,0
2009-05-05,34.991,37.622,34.904,37.084,12698256,0
2009-05-06,37.538,38.094,36.08,38.083,11381743,0
2009-05-07,38.395,38.51,35.16,35.241,11380530,0
2009-05-08,35.843,37.356,35.521,37.248,10295264,0
2009-05-11,36.312,37.027,35.962,36.225,8636592,0
2009-05-12,36.783,39.363,36.294,38.768,15696212,0
2009-05-13,38.087,42.068,37.942,41.109,22228587,0
2009-05-14,42.264,44.57,42.264,42.649,23140511,0
2009-05-15,42.886,43.032,41.547,41.586,10844274,0
2009-05-18,42.264,43.492,41.897,43.185,8931283,0
2009-05-19,42.893,43.492,42.068,42.131,7534100,0
2009-05-20,42.944,43.149,40.72,41.056,7496706,0
2009-05-21,41.496,42.397,41.392,42.008,7412757,0
2009-05-22,42.109,44.738,42.008,43.981,10098485,0
2009-05-26,43.624,45.937,43.419,45.672,9574681,0
2009-05-27,45.773,46.475,44.525,44.731,8627916,0
2009-05-28,45.296,48.099,45.15,47.89,12138303,0
2009-05-29,48.323,48.394,46.696,48.237,10180062,0
2009-06-01,49.01,50.005,48.818,49.445,8767246,0
2009-06-02,49.279,51.312,48.818,50.293,9089750,0
2009-06-03,50.087,50.087,48.428,49.199,6594820,0
2009-06-04,48.978,50.537,48.73,50.501,7046078,0
2009-06-05,51.11,51.653,49.541,50.23,7300253,0
2009-06-08,49.531,50.243,48.789,49.695,5680695,0
2009-06-09,50.014,50.532,49.721,49.942,5336639,0
2009-06-10,50.569,50.769,48.518,49.154,5724123,0
2009-06-11,49.147,51.928,48.997,51.306,9542222,0
2009-06-12,50.546,51.58,50.274,51.134,6577299,0
2009-06-15,50.372,50.963,49.716,49.729,5123236,0
2009-06-16,50.129,50.464,49.099,49.476,5412853,0
2009-06-17,49.366,50.166,48.598,48.967,6458415,0
2009-06-18,49.189,49.686,48.708,49.352,4909201,0
2009-06-19,49.786,49.786,48.687,49.124,6806275,0
2009-06-22,48.684,48.743,45.322,45.515,10678051,0
2009-06-23,45.946,46.022,43.777,45.527,10500413,0
2009-06-24,45.865,48.112,45.701,47.084,7553448,0
2009-06-25,46.852,47.595,45.969,47.329,5159169,0
2009-06-26,47.342,47.983,47.032,47.611,10178635,0
2009-06-29,47.696,48.393,46.989,47.724,4266015,0
2009-06-30,47.721,47.721,46.081,46.662,6696440,0
2009-07-01,46.935,46.935,45.479,46.234,5909886,0
2009-07-02,45.892,46.038,45.047,45.21,6057166,0
2009-07-06,44.62,44.769,43.845,44.581,6682337,0
2009-07-07,44.745,44.762,41.997,42.301,10162116,0
2009-07-08,42.347,42.443,38.932,39.579,22023657,0
2009-07-09,40.792,41.152,39.501,40.097,12773763,0
2009-07-10,39.88,39.88,38.244,39.47,10192727,0
2009-07-13,39.759,41.074,38.885,40.864,9872517,0
2009-07-14,40.794,41.119,39.528,40.308,8581031,0
2009-07-15,40.943,42.577,40.661,41.681,11962267,0
2009-07-16,41.931,42.073,40.107,40.866,8456154,0
2009-07-17,40.773,41.756,40.397,41.178,6737362,0
2009-07-20,41.462,42.425,41.362,41.88,5480603,0
2009-07-21,42.322,42.327,40.569,41.115,5612730,0
2009-07-22,40.769,42.25,40.644,40.899,9678789,0
2009-07-23,41.974,41.989,39.449,41.392,11990520,0
2009-07-24,41.392,41.392,39.888,40.62,4974952,0
2009-07-27,40.556,41.153,40.075,40.512,5912890,0
2009-07-28,39.894,40.192,38.739,39.98,8142378,0
2009-07-29,39.894,40.762,39.477,40.38,4843858,0
2009-07-30,41.086,42.626,40.583,41.514,6611096,0
2009-07-31,42.473,42.473,41.067,41.819,5228753,0
2009-08-03,42.073,42.567,41.411,42.406,5731174,0
2009-08-04,41.88,43.016,41.359,41.835,7638547,0
2009-08-05,41.88,42.213,41.426,41.851,4453373,0
2009-08-06,42.19,42.294,40.496,40.963,6161605,0
2009-08-07,41.396,43.752,41.249,42.888,10165106,0
2009-08-10,42.226,43.18,42.226,42.434,3623436,0
2009-08-11,42.118,42.671,41.223,41.392,5407717,0
2009-08-12,41.917,43.111,41.621,42.296,6812076,0
2009-08-13,42.624,43.323,42.388,42.758,5300835,0
2009-08-14,42.758,42.821,41.661,42.146,3911013,0
2009-08-17,41.501,41.611,40.345,40.439,6019458,0
2009-08-18,40.599,41.017,40.03,40.339,4679159,0
2009-08-19,39.776,40.474,39.609,40.272,3623140,0
2009-08-20,40.098,40.979,39.882,40.777,4434321,0
2009-08-21,41.392,41.697,40.696,41.409,4727762,0
2009-08-24,41.687,41.808,40.045,40.2,6846206,0
2009-08-25,40.342,40.62,40.047,40.278,3686347,0
2009-08-26,40.192,41.616,39.971,41.432,7117801,0
2009-08-27,41.385,41.993,40.855,41.681,5749303,0
2009-08-28,41.698,42.922,41.698,42.832,6488067,0
2009-08-31,42.293,43.868,42.154,43.65,7228900,0
2009-09-01,43.377,44.512,41.793,41.871,11031159,0
2009-09-02,41.77,42.88,41.493,41.661,6068656,0
2009-09-03,41.95,42.368,40.258,40.715,8622582,0
2009-09-04,40.501,40.674,39.228,40.567,11805166,0
2009-09-08,41.209,41.614,40.532,40.889,8283057,0
2009-09-09,40.67,41.392,40.208,41.105,6653847,0
2009-09-10,41.169,41.467,40.573,41.344,4672083,0
2009-09-11,41.272,41.63,40.869,41.212,4471478,0
2009-09-14,41.064,41.73,40.583,41.691,4025671,0
2009-09-15,41.912,43.116,41.392,42.646,7619801,0
2009-09-16,42.742,43.883,42.411,43.73,7082593,0
2009-09-17,43.874,44.484,43.646,43.987,6294508,0
2009-09-18,44.237,45.886,43.965,45.593,11637393,0
2009-09-21,45.743,46.342,45.071,45.683,6752870,0
2009-09-22,45.748,47.007,45.371,46.684,5934145,0
2009-09-23,46.943,47.241,45.892,45.907,5628535,0
2009-09-24,45.82,46.042,44.254,44.751,6453905,0
2009-09-25,44.539,44.649,43.534,44.013,4658135,0
2009-09-28,44.13,46.465,44.124,46.354,7692604,0
2009-09-29,46.192,46.822,45.478,45.847,7478048,0
2009-09-30,45.936,46.315,44.992,46.222,7411945,0
2009-10-01,45.429,45.444,43.864,43.871,8160308,0
2009-10-02,43.344,45.333,43.118,43.915,6758800,0
2009-10-05,44.249,44.318,43.512,43.937,5309281,0
2009-10-06,44.107,44.493,42.92,43.132,8207287,0
2009-10-07,42.937,43.527,42.236,43.444,7520038,0
2009-10-08,43.906,44.41,42.991,43.09,7223456,0
2009-10-09,42.893,44.273,42.748,44.207,4751377,0
2009-10-12,44.202,44.908,44.084,44.662,4996662,0
2009-10-13,44.516,45.717,44.266,45.625,8036428,0
2009-10-14,45.937,47.09,45.892,46.087,10871976,0
2009-10-15,46.297,46.368,45.376,46.329,7075145,0
2009-10-16,46.149,48.268,46.149,46.921,9418782,0
2009-10-19,47.186,47.994,46.659,47.784,6808400,0
2009-10-20,47.768,48.126,47.243,47.7,6337406,0
2009-10-21,47.484,48.531,47.415,47.609,6579313,0
2009-10-22,47.415,47.986,47.05,47.622,3291628,0
2009-10-23,47.574,48.659,47.405,47.988,4597184,0
2009-10-26,48.283,49.492,47.764,48.145,6012054,0
2009-10-27,48.237,48.545,47.308,47.47,4684797,0
2009-10-28,47.294,47.845,46.101,46.195,4927683,0
2009-10-29,46.514,47.374,43.937,47.059,10193231,0
2009-10-30,46.764,47.385,45.158,45.385,5942326,0
2009-11-02,45.568,46.288,44.736,45.833,3883723,0
2009-11-03,45.31,45.886,44.836,45.227,4206881,0
2009-11-04,45.593,45.658,44.342,44.495,5036708,0
2009-11-05,44.966,45.949,44.765,45.925,4977427,0
2009-11-06,45.483,46.292,44.843,45.988,3827930,0
2009-11-09,46.26,47.182,46.046,47.054,3473735,0
2009-11-10,47.076,47.076,46.163,46.165,3432852,0
2009-11-11,46.722,47.311,45.819,46.986,4284065,0
2009-11-12,46.941,47.844,46.508,47.264,4271143,0
2009-11-13,47.369,47.845,46.673,47.057,2084160,0
2009-11-16,47.391,48.204,47.351,47.764,3801048,0
2009-11-17,47.717,48.682,47.717,48.299,3904833,0
2009-11-18,48.675,48.854,48.251,48.608,3200932,0
2009-11-19,48.266,48.349,47.602,48.289,4466469,0
2009-11-20,48.161,48.809,47.523,48.441,3770805,0
2009-11-23,48.903,49.478,48.164,48.547,3899782,0
2009-11-24,48.664,48.664,47.696,48.328,3004948,0
2009-11-25,48.741,49.35,48.54,49.295,2917569,0
2009-11-27,48.33,49.044,48.143,48.391,2606858,0
2009-11-30,48.461,49.383,48.145,49.229,4371199,0
2009-12-01,49.779,49.842,49.187,49.622,5358915,0
2009-12-02,49.834,50.605,49.144,49.249,5359495,0
2009-12-03,49.789,50.227,49.266,49.494,6214473,0
2009-12-04,50.162,50.243,48.751,49.588,4546896,0
2009-12-07,49.912,50.233,48.333,48.546,3676579,0
2009-12-08,48.011,48.354,47.761,47.912,4876650,0
2009-12-09,47.877,49.21,47.428,48.859,3720713,0
2009-12-10,48.891,49.541,48.615,49.179,5080111,0
2009-12-11,49.757,50.191,49.221,50.112,4645659,0
2009-12-14,50.373,50.45,49.74,49.949,2049174,0
2009-12-15,49.718,49.886,49.41,49.678,2204797,0
2009-12-16,49.388,49.933,49.017,49.574,4613161,0
2009-12-17,49.194,49.934,48.675,48.676,2958654,0
2009-12-18,49.002,49.12,48.034,48.666,4378537,0
2009-12-21,48.532,48.942,48.342,48.644,2011303,0
2009-12-22,48.743,49.185,48.597,49.095,3054484,0
2009-12-23,49.105,49.268,48.745,49.194,2178919,0
2009-12-24,49.202,49.667,49.156,49.667,843943,0
2009-12-28,49.726,50.979,49.726,50.93,3261414,0
2009-12-29,50.927,51.541,50.363,50.752,2581310,0
2009-12-30,50.426,50.955,50.144,50.743,1934041,0
2009-12-31,50.979,51.039,50.385,50.387,1911681,0
2010-01-04,50.765,51.513,50.62,51.353,3547749,0
2010-01-05,51.056,51.636,50.684,51.312,3780969,0
2010-01-06,51.069,51.294,50.704,50.965,3364208,0
2010-01-07,50.909,51.309,50.71,51.027,3920714,0
2010-01-08,50.905,52.5,50.648,52.39,5962337,0
2010-01-11,52.509,52.949,51.923,52.379,2990146,0
2010-01-12,52.31,52.686,51.193,51.319,3244127,0
2010-01-13,51.506,51.666,50.17,51.477,4134640,0
2010-01-14,51.294,51.627,50.991,51.257,2141890,0
2010-01-15,51.257,51.444,50.543,50.579,3075661,0
2010-01-19,50.552,51.158,50.191,50.721,3361076,0
2010-01-20,50.047,50.392,49.226,49.49,4065957,0
2010-01-21,49.594,49.594,45.871,46.646,12108515,0
2010-01-22,46.217,47.696,46.215,46.813,7692794,0
2010-01-25,47.458,47.703,45.979,46.04,4906734,0
2010-01-26,45.189,45.236,42.899,42.923,9111888,0
2010-01-27,43.132,44.318,42.536,44.142,8866552,0
2010-01-28,44.767,44.992,43.382,43.57,7009979,0
2010-01-29,44.037,44.452,42.87,43.017,5204884,0
2010-02-01,43.209,43.892,42.524,43.677,4964230,0
2010-02-02,43.52,44.352,43.211,43.974,4626753,0
2010-02-03,43.837,44.391,43.505,43.809,4607977,0
2010-02-04,42.968,42.968,39.858,40.386,14967246,0
2010-02-05,40.644,42.396,40.644,42.113,11393988,0
2010-02-08,42.742,44.071,42.022,42.038,9469278,0
2010-02-09,42.699,43.164,42.027,42.471,5039424,0
2010-02-10,42.224,42.232,41.38,41.446,7043654,0
2010-02-11,42.063,42.962,41.72,42.755,7066403,0
2010-02-12,42.441,43.731,42.176,43.654,6004562,0
2010-02-16,44.248,44.769,43.868,44.567,4378032,0
2010-02-17,44.73,44.745,43.803,43.956,2785816,0
2010-02-18,43.893,44.146,43.568,43.748,3349585,0
2010-02-19,43.544,44.769,43.419,43.765,6941890,0
2010-02-22,43.406,43.952,42.871,43.049,5418279,0
2010-02-23,43.109,43.392,41.399,41.481,6275675,0
2010-02-24,41.885,43.684,41.721,43.58,8840927,0
2010-02-25,43.051,44.349,43.017,44.308,7191944,0
2010-02-26,44.535,45.246,44.074,45.246,7283483,0
2010-03-01,45.296,45.443,44.62,45.147,4616161,0
2010-03-02,45.255,46.895,45.005,46.413,5876880,0
2010-03-03,46.479,46.664,45.349,45.873,4859029,0
2010-03-04,46.005,46.373,45.32,46.121,4030372,0
2010-03-05,46.494,46.777,46.243,46.512,2820979,0
2010-03-08,46.525,47.093,45.833,46.964,6673084,0
2010-03-09,46.6,46.643,45.927,46.213,7813554,0
2010-03-10,46.125,46.359,45.765,46.176,4483952,0
2010-03-11,46.035,46.988,45.882,46.988,3788309,0
2010-03-12,47.384,47.688,46.992,47.156,3382130,0
2010-03-15,46.925,47.179,46.433,47.117,3298564,0
2010-03-16,47.192,47.389,46.79,47.145,2869184,0
2010-03-17,47.241,47.627,47.169,47.391,2377518,0
2010-03-18,47.484,47.484,46.505,46.626,3482886,0
2010-03-19,47.24,47.24,46.437,46.74,5289003,0
2010-03-22,46.507,46.989,46.35,46.736,2353808,0
2010-03-23,46.793,46.928,46.249,46.584,5776628,0
2010-03-24,46.439,48.276,46.364,47.83,5175762,0
2010-03-25,48.204,48.743,47.86,47.972,3797912,0
2010-03-26,48.143,48.72,47.152,47.35,4745181,0
2010-03-29,47.362,47.696,47.093,47.342,3652830,0
2010-03-30,47.419,47.602,47.019,47.415,2866402,0
2010-03-31,47.086,47.627,47,47.408,3424498,0
2010-04-01,47.764,48.351,47.599,47.948,3153487,0
2010-04-05,48.196,48.578,47.311,47.559,4565800,0
2010-04-06,47.162,47.736,46.587,47.528,3847059,0
2010-04-07,46.976,47.741,46.968,47.141,3471719,0
2010-04-08,47.156,47.158,46.588,46.758,4537814,0
2010-04-09,46.767,47.148,46.595,46.809,2724148,0
2010-04-12,46.988,47.01,46.539,46.566,2592366,0
2010-04-13,46.734,46.734,46.154,46.523,3546935,0
2010-04-14,46.626,47.956,46.395,47.912,6177721,0
2010-04-15,47.869,48.649,47.663,48.161,3492652,0
2010-04-16,47.871,48.154,46.507,46.823,5652753,0
2010-04-19,46.946,48.518,46.884,48.154,4615544,0
2010-04-20,48.51,48.847,47.848,48.048,4107434,0
2010-04-21,48.045,48.549,47.996,48.369,3700796,0
2010-04-22,48.217,51.619,48.068,50.688,10754430,0
2010-04-23,50.692,51.258,49.877,50.223,4824553,0
2010-04-26,50.223,52.119,49.68,51.257,6845163,0
2010-04-27,50.929,51.894,49.795,49.982,5294848,0
2010-04-28,50.271,50.691,47.095,49.538,5329525,0
2010-04-29,49.942,50.717,48.068,49.718,5932486,0
2010-04-30,50.022,50.769,49.241,49.384,4472243,0
2010-05-03,49.586,50.267,49.226,49.336,3117786,0
2010-05-04,48.68,49.086,47.947,48.315,3961495,0
2010-05-05,47.749,49.702,47.592,48.694,4230958,0
2010-05-06,48.488,49.403,46.105,48.203,6960583,0
2010-05-07,48.443,48.745,46.697,47.271,8277055,0
2010-05-10,48.666,49.944,48.662,49.944,6442148,0
2010-05-11,49.34,50.074,49.11,49.373,3906543,0
2010-05-12,49.642,49.795,49.192,49.381,3605873,0
2010-05-13,49.368,49.532,48.57,48.57,2670638,0
2010-05-14,48.383,48.435,46.873,47.306,5189178,0
2010-05-17,47.632,47.726,46.505,47.399,3496887,0
2010-05-18,47.994,48.408,46.001,46.23,4795962,0
2010-05-19,46.192,46.825,45.233,46.597,4524884,0
2010-05-20,45.889,46.852,45.353,45.444,8603772,0
2010-05-21,45.002,47.797,45.002,47.769,8858947,0
2010-05-24,47.247,49.643,47.247,48.444,7535758,0
2010-05-25,47.097,47.696,45.986,46.84,7729475,0
2010-05-26,47.359,47.829,46.342,46.443,6304841,0
2010-05-27,47.384,47.93,46.979,47.836,4618573,0
2010-05-28,47.905,48.307,47.356,47.493,3802612,0
2010-06-01,47.315,48.143,46.668,46.739,3209126,0
2010-06-02,47.335,48.43,47.11,48.43,4868527,0
2010-06-03,48.451,48.77,47.729,48.517,3446001,0
2010-06-04,47.629,48.147,46.379,46.59,4224404,0
2010-06-07,46.857,47.077,44.908,44.927,5270047,0
2010-06-08,45.18,45.356,43.628,44.711,5736749,0
2010-06-09,44.912,45.417,43.661,43.715,4431269,0
2010-06-10,44.639,45.668,44.095,45.531,4641584,0
2010-06-11,44.992,45.86,44.853,45.36,3844366,0
2010-06-14,45.486,46.859,45.076,46.074,6531164,0
2010-06-15,46.582,46.95,46.161,46.457,6721664,0
2010-06-16,46.063,47.062,46.063,46.592,3337784,0
2010-06-17,46.462,46.865,45.882,46.423,5310270,0
2010-06-18,46.653,46.718,45.819,46.063,4884411,0
2010-06-21,46.508,47,45.843,46.089,4084614,0
2010-06-22,46.196,47.1,45.521,45.604,5021278,0
2010-06-23,45.6,46.174,44.903,45.079,3273789,0
2010-06-24,44.817,45.129,43.444,43.523,4219212,0
2010-06-25,44.224,45.139,43.981,44.586,7554946,0
2010-06-28,44.873,45.528,44.514,44.514,4992189,0
2010-06-29,43.995,44.168,43.046,43.182,5034458,0
2010-06-30,43.069,43.563,42.11,42.228,4576660,0
2010-07-01,42.19,42.586,40.909,41.767,10482451,0
2010-07-02,41.848,41.993,41.04,41.221,4496603,0
2010-07-06,41.942,42.126,40.855,41.173,5412454,0
2010-07-07,41.022,41.756,41.022,41.713,4363959,0
2010-07-08,41.884,42.414,41.493,42.238,4473295,0
2010-07-09,42.242,42.435,41.241,41.571,3849742,0
2010-07-12,41.348,41.886,41.241,41.547,4515348,0
2010-07-13,41.828,42.122,41.568,41.737,3691899,0
2010-07-14,41.529,41.837,40.674,41.32,4931741,0
2010-07-15,41.227,41.57,40.777,41.446,4206187,0
2010-07-16,41.214,41.405,39.672,39.929,7553231,0
2010-07-19,40.032,40.498,39.806,40.116,2953771,0
2010-07-20,39.863,41.385,39.753,41.281,5137830,0
2010-07-21,41.384,41.522,40.918,40.966,5915974,0
2010-07-22,41.374,42.472,41.264,42.254,4582610,0
2010-07-23,42.043,43.147,41.989,42.977,3687475,0
2010-07-26,42.937,43.167,42.293,42.545,2854717,0
2010-07-27,42.774,42.968,42.456,42.572,2568515,0
2010-07-28,42.859,43.18,42.519,42.52,3370229,0
2010-07-29,43.184,43.451,42.595,42.868,3676763,0
2010-07-30,42.403,42.793,41.372,41.815,3424263,0
2010-08-02,42.289,42.991,42.194,42.913,2669253,0
2010-08-03,43.047,43.047,41.795,41.929,3061381,0
2010-08-04,41.993,42.392,41.519,41.717,3077212,0
2010-08-05,41.514,41.685,41.117,41.219,2857410,0
2010-08-06,40.941,41.368,40.149,40.714,4341184,0
2010-08-09,40.885,40.906,40.301,40.789,3185874,0
2010-08-10,40.492,40.599,39.555,39.581,5009978,0
2010-08-11,38.852,38.991,37.616,37.812,8375228,0
2010-08-12,37.173,37.643,36.614,37.404,7644316,0
2010-08-13,37.186,37.709,36.708,36.717,4048723,0
2010-08-16,36.571,37.381,36.339,36.968,4389785,0
2010-08-17,37.049,37.629,36.828,37.167,3524221,0
2010-08-18,37.209,37.457,36.641,36.869,3743671,0
2010-08-19,36.745,36.929,35.995,36.107,4749919,0
2010-08-20,36.109,36.142,35.482,35.648,5485036,0
2010-08-23,35.828,35.985,35.461,35.671,4704261,0
2010-08-24,35.321,36.022,35.169,35.81,5627143,0
2010-08-25,35.502,36.943,35.414,36.878,6494491,0
2010-08-26,37.155,37.918,36.984,37.633,7558675,0
2010-08-27,37.692,38.525,37.514,38.505,6247796,0
2010-08-30,38.26,38.663,37.29,37.345,4271375,0
2010-08-31,37.056,37.337,36.866,37.221,3737017,0
2010-09-01,37.891,38.448,37.521,38.436,4096328,0
2010-09-02,38.498,39.48,38.294,39.363,4220546,0
2010-09-03,39.877,40.192,39.421,39.761,3584966,0
2010-09-07,39.595,39.805,38.681,38.761,3101985,0
2010-09-08,38.704,39.489,38.703,39.098,3017943,0
2010-09-09,39.711,39.791,38.952,39.346,2514316,0
2010-09-10,39.3,39.831,39.28,39.73,2365695,0
2010-09-13,40.274,40.802,40.066,40.65,3751102,0
2010-09-14,40.358,40.625,40.234,40.39,1828605,0
2010-09-15,40.121,40.81,39.9,40.718,2474024,0
2010-09-16,40.644,40.83,39.962,40.202,2345006,0
2010-09-17,40.374,40.567,39.341,39.575,5280490,0
2010-09-20,39.643,41.238,39.515,40.782,5778151,0
2010-09-21,40.869,40.903,39.934,40.336,3256661,0
2010-09-22,40.312,40.67,39.939,39.946,2764130,0
2010-09-23,39.72,39.78,39.091,39.147,3314287,0
2010-09-24,39.628,40.641,39.521,40.439,3971576,0
2010-09-27,40.318,40.46,39.865,39.918,3471143,0
2010-09-28,40.18,40.18,39.436,39.672,3798414,0
2010-09-29,39.544,39.745,38.876,38.926,4470861,0
2010-09-30,39.183,39.622,39.023,39.062,4446178,0
2010-10-01,39.144,39.293,38.474,38.996,2745819,0
2010-10-04,38.932,39.493,38.694,38.978,2774541,0
2010-10-05,39.349,40.452,38.73,40.142,4700907,0
2010-10-06,40.301,40.629,39.797,40.078,2589014,0
2010-10-07,40.186,40.478,39.48,39.575,2627745,0
2010-10-08,39.531,39.531,39.067,39.351,2927091,0
2010-10-11,39.351,39.351,38.8,38.929,2814950,0
2010-10-12,38.918,39.726,38.339,39.619,7427672,0
2010-10-13,39.756,39.924,38.969,39.56,5092513,0
2010-10-14,39.485,39.817,39.144,39.734,3458768,0
2010-10-15,39.87,40.42,39.421,40.123,4159175,0
2010-10-18,40.631,42.425,40.501,42.121,7246930,0
2010-10-19,41.69,42.327,41.335,42.109,6239671,0
2010-10-20,41.922,42.742,41.717,42.111,5922263,0
2010-10-21,42.519,42.92,41.956,42.331,4164863,0
2010-10-22,42.277,42.699,42.076,42.547,2333452,0
2010-10-25,42.8,42.863,42.103,42.44,4090886,0
2010-10-26,42.194,42.466,41.972,42.076,4742426,0
2010-10-27,41.833,42.453,41.713,42.362,6394266,0
2010-10-28,42.633,43.431,42.175,43.402,6228216,0
2010-10-29,43.177,43.817,42.968,43.442,4932958,0
2010-11-01,43.629,43.651,42.674,43.043,3161704,0
2010-11-02,43.135,43.601,43.135,43.336,2686760,0
2010-11-03,43.399,43.711,42.741,43.432,1895952,0
2010-11-04,43.793,44.562,43.524,44.562,4202290,0
2010-11-05,44.424,44.918,43.903,44.249,3240133,0
2010-11-08,44.046,44.452,43.897,44.366,2841083,0
2010-11-09,44.468,44.542,43.699,43.97,3119815,0
2010-11-10,44.027,44.248,43.297,44.198,2384423,0
2010-11-11,44.035,44.542,43.604,43.968,2764663,0
2010-11-12,43.716,43.883,43.097,43.377,2512680,0
2010-11-15,43.473,43.943,43.418,43.425,2733684,0
2010-11-16,43.276,43.777,42.827,42.992,3243351,0
2010-11-17,42.923,43.775,42.311,43.673,4000743,0
2010-11-18,44.076,44.79,43.891,44.207,3600852,0
2010-11-19,44.144,44.416,43.858,44.313,2965201,0
2010-11-22,44.167,44.279,42.803,43.165,3757212,0
2010-11-23,42.765,43.023,41.958,42.181,4325045,0
2010-11-24,42.749,43.457,42.468,43.402,3107604,0
2010-11-26,43.016,43.791,42.762,43.468,1227090,0
2010-11-29,43.103,43.192,42.232,42.878,2925031,0
2010-11-30,42.397,43.268,42.294,43.203,3569009,0
2010-12-01,43.931,45.175,43.825,44.998,7699847,0
2010-12-02,45.411,47.235,45.296,46.868,7917939,0
2010-12-03,46.791,46.917,46.226,46.646,3117644,0
2010-12-06,46.714,47.44,46.334,46.917,4002188,0
2010-12-07,47.387,47.597,46.908,47.09,3518873,0
2010-12-08,47.025,48.417,46.946,48.177,5111449,0
2010-12-09,48.443,48.978,47.945,48.26,3583688,0
2010-12-10,48.482,48.643,47.383,48.238,2429516,0
2010-12-13,48.27,49.194,48.197,48.401,2530649,0
2010-12-14,48.409,48.835,48.143,48.482,2179727,0
2010-12-15,48.301,48.732,47.751,47.751,2831822,0
2010-12-16,47.751,48.31,47.429,48.31,2664256,0
2010-12-17,48.126,48.272,47.734,47.881,3341989,0
2010-12-20,48.018,48.408,47.994,48.235,2800786,0
2010-12-21,48.278,49.038,48.173,48.905,2038081,0
2010-12-22,48.782,49.045,48.524,49.045,2315081,0
2010-12-23,48.893,49.044,48.553,48.632,1289668,0
2010-12-27,48.518,48.935,48.482,48.923,1614738,0
2010-12-28,48.916,49.192,48.314,48.626,1931418,0
2010-12-29,48.604,48.847,48.233,48.691,1335037,0
2010-12-30,48.547,48.884,48.154,48.302,1389532,0
2010-12-31,48.093,48.443,47.874,48.256,1450761,0
2011-01-03,48.443,48.509,47.278,47.459,4918091,0
2011-01-04,47.388,47.734,47.243,47.541,3637353,0
2011-01-05,47.097,47.572,46.543,46.697,4641446,0
2011-01-06,46.793,47.482,46.003,47.037,3894972,0
2011-01-07,46.816,46.826,45.615,46.143,3714357,0
2011-01-10,46.647,47.748,46.552,47.223,5107121,0
2011-01-11,47.243,47.619,46.35,46.619,2768166,0
2011-01-12,46.971,47.367,46.691,47.233,2417266,0
2011-01-13,47.297,47.297,46.521,47.03,2411813,0
2011-01-14,47.032,47.652,46.945,47.536,2686304,0
2011-01-18,47.566,47.682,46.981,47.092,2181463,0
2011-01-19,47.092,47.092,45.791,45.934,2922983,0
2011-01-20,46.021,46.814,45.793,46.373,1958852,0
2011-01-21,46.616,47.146,46.234,46.473,1854737,0
2011-01-24,46.337,46.641,46.174,46.425,1906232,0
2011-01-25,46.198,46.413,45.175,46.028,4214266,0
2011-01-26,46.072,46.304,45.668,45.829,3019945,0
2011-01-27,45.88,46.643,45.852,46.475,2924071,0
2011-01-28,46.45,46.868,45.519,45.729,2467808,0
2011-01-31,45.729,46.712,45.709,46.277,2570597,0
2011-02-01,46.457,47.597,46.393,47.381,3623570,0
2011-02-02,47.243,47.582,47.003,47.264,3606302,0
2011-02-03,45.556,46.022,44.6,45.123,10351450,0
2011-02-04,45.218,46.169,45.067,45.618,5805507,0
2011-02-07,45.901,45.917,45.218,45.545,3264873,0
2011-02-08,45.566,45.683,44.944,45.148,3891994,0
2011-02-09,45.368,46.444,44.954,45.37,5585956,0
2011-02-10,45.319,46.24,45.293,46.152,3657866,0
2011-02-11,45.991,46.713,45.912,46.309,3571023,0
2011-02-14,46.236,46.718,45.289,45.378,5903688,0
2011-02-15,45.344,45.583,43.568,43.693,17439857,0
2011-02-16,44.001,44.597,43.821,44.045,7001466,0
2011-02-18,45.266,46.022,45.075,45.419,3888473,0
2011-02-22,45.103,45.812,44.634,45.005,4648660,0
2011-02-23,44.986,45.652,44.543,45.202,4147503,0
2011-02-24,45.175,45.923,44.981,45.676,3123903,0
2011-02-25,45.747,47.155,45.685,47.025,4488643,0
2011-02-28,47.191,47.497,46.671,46.686,4255227,0
2011-03-01,46.712,46.806,45.543,45.969,4064905,0
2011-03-02,45.764,46.33,45.578,45.6,2936372,0
2011-03-03,46.028,46.726,45.894,46.213,3133327,0
2011-03-04,46.249,46.55,45.294,45.714,2513725,0
2011-03-07,45.827,46.557,45.449,45.577,4341527,0
2011-03-08,45.934,46.024,45.453,45.732,2684999,0
2011-03-09,45.699,45.838,44.85,45.18,4395253,0
2011-03-10,44.754,45.224,44.56,44.591,5187531,0
2011-03-11,44.537,44.834,44.077,44.534,3715599,0
2011-03-14,44.305,44.712,43.553,43.897,4735586,0
2011-03-15,43.165,43.684,42.73,43.077,5380121,0
2011-03-16,42.958,43.305,42.121,42.234,4660415,0
2011-03-17,42.856,43.515,42.733,43.271,4834112,0
2011-03-18,43.607,43.873,42.82,43.062,4798201,0
2011-03-21,43.378,43.694,42.878,43.687,4053874,0
2011-03-22,43.771,43.996,43.507,43.834,2868829,0
2011-03-23,43.525,45.34,43.525,45.025,4511335,0
2011-03-24,45.28,45.335,44.496,44.949,2401594,0
2011-03-25,44.951,45.013,44.325,44.577,2282806,0
2011-03-28,44.927,44.927,44.383,44.525,2842040,0
2011-03-29,44.659,44.903,44.311,44.903,2053174,0
2011-03-30,45.201,45.783,44.933,45.693,3128015,0
2011-03-31,45.635,45.654,45.025,45.436,2995457,0
2011-04-01,45.7,46.358,45.372,45.847,4016272,0
2011-04-04,46.055,46.284,45.901,45.973,1954516,0
2011-04-05,45.927,46.243,45.88,45.936,1965008,0
2011-04-06,46.106,46.785,45.971,46.497,3545609,0
2011-04-07,46.365,46.705,45.88,46.097,1992410,0
2011-04-08,46.306,46.408,45.831,46.009,1886679,0
2011-04-11,45.981,46.247,45.646,45.805,2176303,0
2011-04-12,45.653,45.886,45.28,45.454,1812382,0
2011-04-13,45.618,46.093,45.37,45.898,1833462,0
2011-04-14,45.451,46.225,45.451,46.034,2092755,0
2011-04-15,46.231,46.628,45.854,46.226,1992319,0
2011-04-18,45.721,46.114,45.629,45.787,2250908,0
2011-04-19,46.006,46.1,45.447,45.501,2414251,0
2011-04-20,46.063,46.707,45.731,46.702,2393802,0
2011-04-21,46.776,47.161,46.525,46.67,1383174,0
2011-04-25,46.49,46.998,46.192,46.296,1791257,0
2011-04-26,46.607,46.829,46.244,46.82,1945085,0
2011-04-27,46.849,46.882,45.824,46.692,3007621,0
2011-04-28,46.559,46.559,45.587,45.813,3461426,0
2011-04-29,45.725,45.725,44.436,44.565,4510457,0
2011-05-02,44.886,45.043,44.525,44.773,2725789,0
2011-05-03,44.649,44.899,43.602,43.953,3157124,0
2011-05-04,43.858,43.952,43.049,43.277,2901280,0
2011-05-05,43.107,43.33,42.837,43.096,2815752,0
2011-05-06,43.581,44.386,43.516,43.935,5246303,0
2011-05-09,44.107,44.795,43.642,44.452,2515782,0
2011-05-10,44.673,45.021,44.3,45.018,2195189,0
2011-05-11,45.106,45.341,44.531,44.756,3644595,0
2011-05-12,44.602,44.926,44.127,44.847,2100043,0
2011-05-13,44.847,44.975,43.837,44.352,3367366,0
2011-05-16,44.276,45.369,44.151,44.966,3727825,0
2011-05-17,44.816,45.136,44.158,44.485,2155427,0
2011-05-18,44.542,44.871,44.37,44.787,2000683,0
2011-05-19,44.85,45.128,44.602,45.115,2233282,0
2011-05-20,44.771,45.198,44.769,44.956,2302238,0
2011-05-23,44.43,44.625,44.184,44.499,2405175,0
2011-05-24,44.576,44.608,43.624,43.709,4566526,0
2011-05-25,43.611,44.063,43.057,43.135,4224674,0
2011-05-26,43.086,43.394,42.633,42.809,3785357,0
2011-05-27,43.04,43.084,42.61,42.664,3620485,0
2011-05-31,43.149,43.342,42.672,43.056,4180414,0
2011-06-01,42.959,42.971,41.825,41.869,3459444,0
2011-06-02,42.036,42.398,41.776,41.967,3562503,0
2011-06-03,41.415,41.629,40.98,40.995,3105046,0
2011-06-06,40.775,41.015,40.037,40.1,4589293,0
2011-06-07,40.431,40.754,40.046,40.074,2762770,0
2011-06-08,40.004,40.423,39.339,39.513,3787998,0
2011-06-09,39.734,40.32,39.485,40.119,2965471,0
2011-06-10,40.85,40.939,40.227,40.421,3403231,0
2011-06-13,40.697,41.189,40.44,40.987,3555284,0
2011-06-14,41.387,41.717,41.124,41.4,2948601,0
2011-06-15,40.876,41.36,40.665,40.857,3145111,0
2011-06-16,40.99,41.862,40.893,41.655,3516948,0
2011-06-17,42.03,42.221,41.677,42.087,4048485,0
2011-06-20,41.879,42.331,41.129,42.244,2217419,0
2011-06-21,42.379,42.971,42.103,42.833,2592513,0
2011-06-22,42.749,43.165,42.431,42.608,2631417,0
2011-06-23,42.221,42.544,41.579,42.311,3168471,0
2011-06-24,42.267,42.506,41.778,42.438,2341273,0
2011-06-27,42.444,42.959,42.079,42.56,1986485,0
2011-06-28,42.631,43.188,42.365,43.011,1664495,0
2011-06-29,43.064,43.654,42.831,43.622,2138983,0
2011-06-30,43.62,44.395,43.448,44.162,2910797,0
2011-07-01,43.93,45.024,43.928,44.94,2162395,0
2011-07-05,44.549,45.132,44.251,44.937,2154764,0
2011-07-06,44.853,45.026,44.68,44.883,1303702,0
2011-07-07,45.153,45.436,44.971,45.283,1925784,0
2011-07-08,44.763,44.853,44.278,44.605,2636998,0
2011-07-11,44.095,44.354,43.319,43.495,2677737,0
2011-07-12,43.65,44.326,43.363,43.784,2418971,0
2011-07-13,43.94,44.433,43.747,43.845,1385586,0
2011-07-14,44.038,44.038,43.544,43.814,2023510,0
2011-07-15,43.986,44.395,43.541,44.292,2922369,0
2011-07-18,44.081,44.224,43.196,43.306,2435259,0
2011-07-19,43.451,43.921,43.33,43.832,2021825,0
2011-07-20,43.929,43.981,43.221,43.241,2116339,0
2011-07-21,43.361,43.625,43.168,43.42,2954718,0
2011-07-22,43.362,43.501,43.18,43.27,1777713,0
2011-07-25,43.061,43.435,42.664,43.132,2804952,0
2011-07-26,43.342,43.468,42.844,43.181,2141314,0
2011-07-27,43.017,43.165,41.915,42.183,2861570,0
2011-07-28,42.678,43.538,42.582,42.988,3763883,0
2011-07-29,42.443,44.584,42.382,43.799,5562801,0
2011-08-01,44.593,44.614,43.075,43.592,3000998,0
2011-08-02,43.077,43.5,42.397,42.443,2774476,0
2011-08-03,42.429,42.781,41.653,42.382,3006786,0
2011-08-04,42.012,42.303,40.192,40.225,4079093,0
2011-08-05,40.41,41.643,39.683,40.805,6604099,0
2011-08-08,39.683,40.501,37.344,37.47,6699734,0
2011-08-09,38.347,40.373,37.457,40.297,7924488,0
2011-08-10,39.419,39.858,36.198,36.23,11942342,0
2011-08-11,36.654,39.361,36.654,38.912,6550395,0
2011-08-12,39.329,39.658,38.395,38.613,2563708,0
2011-08-15,39.023,39.464,38.649,39.415,1826998,0
2011-08-16,39.053,39.379,37.733,38.877,5115332,0
2011-08-17,39.25,39.379,37.94,38.488,3370098,0
2011-08-18,37.66,37.66,36.092,36.456,7621116,0
2011-08-19,35.992,37.039,35.82,35.921,4904674,0
2011-08-22,36.584,36.65,35.963,36.232,2878361,0
2011-08-23,36.283,38,36.176,37.919,3288449,0
2011-08-24,37.616,38.505,37.355,38.454,2663378,0
2011-08-25,38.618,38.917,36.981,37.305,3558826,0
2011-08-26,37.311,38.24,36.575,38.004,3805431,0
2011-08-29,38.615,40.057,38.408,39.973,4431864,0
2011-08-30,39.876,40.509,39.338,40.184,2987517,0
2011-08-31,40.539,40.74,39.912,40.458,2738132,0
2011-09-01,40.523,40.892,40.047,40.225,3175902,0
2011-09-02,39.491,39.934,38.636,39.182,2804446,0
2011-09-06,38.596,38.849,37.584,38.591,4114245,0
2011-09-07,39.445,40.726,39.163,40.501,3960731,0
2011-09-08,40.125,40.398,39.033,39.367,3453811,0
2011-09-09,38.863,39.666,38.717,38.975,3883763,0
2011-09-12,38.486,39.658,38.312,39.63,2462933,0
2011-09-13,39.889,40.326,39.389,40.282,4542418,0
2011-09-14,40.225,41.655,39.598,41.061,4378972,0
2011-09-15,41.57,41.57,40.474,41.401,2780850,0
2011-09-16,41.568,41.61,40.664,41.433,3524003,0
2011-09-19,40.729,41.037,39.823,40.481,2200388,0
2011-09-20,40.539,41.055,39.892,40.155,2873005,0
2011-09-21,40.104,40.626,39.235,39.291,3753671,0
2011-09-22,38.299,40.131,38.225,39.421,3951757,0
2011-09-23,39.306,39.867,38.971,39.289,3710455,0
2011-09-26,39.772,40.267,38.934,40.216,2982849,0
2011-09-27,40.975,41.12,39.64,39.945,4104262,0
2011-09-28,39.921,40.008,38.679,38.733,3767581,0
2011-09-29,39.304,39.841,38.029,39.167,3427675,0
2011-09-30,38.61,39.05,37.505,37.526,3811951,0
2011-10-03,37.843,38.544,37.216,37.845,4748905,0
2011-10-04,37.368,38.453,36.288,38.432,4986386,0
2011-10-05,38.49,39.192,38.118,38.983,3090743,0
2011-10-06,39.116,40.681,38.742,40.577,4151346,0
2011-10-07,40.665,40.819,38.556,38.674,3675266,0
2011-10-10,39.52,40.755,39.335,40.517,4363233,0
2011-10-11,40.107,40.232,38.759,39.139,5116022,0
2011-10-12,39.448,39.823,38.973,39.536,4530343,0
2011-10-13,39.227,39.554,38.688,39.033,3026458,0
2011-10-14,39.454,39.778,39.188,39.554,3938551,0
2011-10-17,39.375,39.842,38.427,38.562,3445596,0
2011-10-18,38.613,39.737,37.966,39.605,3681355,0
2011-10-19,39.478,40.029,39.074,39.194,3571133,0
2011-10-20,39.174,40.253,39.063,39.815,4061658,0
2011-10-21,40.216,40.676,39.918,40.28,4420770,0
2011-10-24,40.247,41.065,40.247,40.919,4554593,0
2011-10-25,40.516,40.801,39.227,39.357,3858995,0
2011-10-26,39.871,40.569,39.67,40.12,4275357,0
2011-10-27,41.18,42.337,40.794,42.149,7640575,0
2011-10-28,42.184,42.757,41.661,42.643,4269802,0
2011-10-31,41.857,42.702,41.854,41.964,6262597,0
2011-11-01,39.636,40.813,38.072,38.358,10026819,0
2011-11-02,39.113,39.823,38.681,39.503,5528700,0
2011-11-03,39.75,41.146,39.2,40.898,5126541,0
2011-11-04,40.401,41.675,40.325,41.323,5987755,0
2011-11-07,41.743,41.953,40.992,41.896,4310205,0
2011-11-08,42.037,42.63,41.581,42.478,4446775,0
2011-11-09,41.356,41.667,40.339,40.479,4436015,0
2011-11-10,41.049,41.134,39.458,39.611,5251729,0
2011-11-11,40.323,40.607,39.482,40.142,4442195,0
2011-11-14,39.893,40.048,39.041,39.272,4882956,0
2011-11-15,39.137,39.614,38.644,39.216,3982985,0
2011-11-16,38.681,38.769,36.389,36.729,12472291,0
2011-11-17,36.718,36.957,35.824,36.253,9924443,0
2011-11-18,36.711,38.25,36.091,37.904,10107826,0
2011-11-21,37.11,37.536,36.4,36.783,6504002,0
2011-11-22,36.628,37.114,36.401,36.637,4307980,0
2011-11-23,36.02,36.889,35.864,36.4,5642819,0
2011-11-25,36.26,36.761,35.907,36.229,1419655,0
2011-11-28,36.875,37.378,36.696,37.33,4773556,0
2011-11-29,37.496,37.496,36.468,36.49,4072500,0
2011-11-30,37.515,38.032,37.336,37.962,4038418,0
2011-12-01,37.579,38.412,37.37,38.072,3588867,0
2011-12-02,38.74,39.558,38.068,38.578,4659648,0
2011-12-05,39.214,39.363,37.64,37.937,3933233,0
2011-12-06,37.927,38.193,37.586,37.897,2905879,0
2011-12-07,37.736,38.906,37.325,38.554,3496800,0
2011-12-08,38.087,38.406,37.016,37.249,3727502,0
2011-12-09,37.449,38.401,37.172,37.778,3244415,0
2011-12-12,37.526,37.671,36.549,37.084,4039633,0
2011-12-13,37.231,37.424,36.281,36.702,2764522,0
2011-12-14,36.4,36.804,36.296,36.382,2709960,0
2011-12-15,36.915,37.089,36.46,36.628,3182363,0
2011-12-16,36.927,37.228,36.74,37.073,5000457,0
2011-12-19,37.073,37.202,36.876,37.073,3441988,0
2011-12-20,37.507,38.208,37.35,38.011,2784007,0
2011-12-21,38.016,38.125,36.32,36.97,4718519,0
2011-12-22,37.505,37.831,37.244,37.646,2798299,0
2011-12-23,37.815,37.837,37.202,37.743,2755099,0
2011-12-27,37.709,37.916,37.531,37.564,1537665,0
2011-12-28,37.498,37.665,37.073,37.158,1513895,0
2011-12-29,37.377,37.951,37.16,37.58,1479281,0
2011-12-30,37.536,37.563,37.111,37.326,1509742,0
2012-01-03,37.902,38.224,37.556,37.629,2710720,0
2012-01-04,37.408,37.662,36.783,36.919,3523005,0
2012-01-05,36.778,36.917,36.245,36.553,5085246,0
2012-01-06,36.051,36.152,35.161,35.845,8468615,0
2012-01-09,35.603,36.066,34.63,34.963,9185100,0
2012-01-10,35.153,35.288,34.692,34.858,6374100,0
2012-01-11,34.894,35.01,34.419,34.621,5084779,0
2012-01-12,34.611,35.752,34.546,35.727,4383570,0
2012-01-13,35.509,36.152,35.272,35.923,4321826,0
2012-01-17,36.228,36.749,34.794,35.104,6396714,0
2012-01-18,35.104,35.686,34.621,35.641,3235656,0
2012-01-19,35.825,37.336,35.681,36.392,9732514,0
2012-01-20,36.381,36.842,36.043,36.747,3340432,0
2012-01-23,36.723,36.961,36.492,36.529,2726884,0
2012-01-24,36.276,36.917,36.01,36.844,2430183,0
2012-01-25,36.779,37.582,36.779,37.089,3068816,0
2012-01-26,37.328,37.414,36.769,36.835,2294538,0
2012-01-27,36.673,37.073,36.475,36.902,1598527,0
2012-01-30,36.513,36.956,36.498,36.765,2465360,0
2012-01-31,36.775,36.972,36.237,36.69,4542401,0
2012-02-01,37.056,37.853,36.889,37.604,4910795,0
2012-02-02,38.237,40.767,38.058,40.749,13163236,0
2012-02-03,41.014,42.078,40.784,41.887,8136790,0
2012-02-06,41.832,42.206,41.555,42.177,5963428,0
2012-02-07,41.891,42.454,41.484,42.287,4339225,0
2012-02-08,42.537,43.705,42.523,43.63,8133436,0
2012-02-09,43.782,44.016,43.311,43.408,4642034,0
2012-02-10,43.169,44.78,42.978,44.668,7273848,0
2012-02-13,44.809,44.829,43.965,44.577,4578275,0
2012-02-14,44.323,44.574,43.781,44.426,6053776,0
2012-02-15,44.308,44.639,43.986,44.524,4542178,0
2012-02-16,44.426,45.49,43.896,45.29,5306563,0
2012-02-17,45.356,45.494,44.531,45.035,6066200,0
2012-02-21,44.981,45.11,43.909,44.438,6599655,0
2012-02-22,44.082,44.484,43.658,44.14,4611654,0
2012-02-23,44.144,44.799,43.988,44.699,10162082,0
2012-02-24,44.863,44.863,44.254,44.793,8932844,0
2012-02-27,44.78,44.803,44.049,44.391,12100089,0
2012-02-28,44.426,45.152,44.064,44.546,3291742,0
2012-02-29,44.634,45.152,44.318,44.347,5248163,0
2012-03-01,43.979,44.57,43.965,44.355,4018133,0
2012-03-02,44.362,44.744,44.178,44.364,2937232,0
2012-03-05,44.312,44.416,42.977,43.048,5799973,0
2012-03-06,42.9,43.084,41.968,42.115,8665642,0
2012-03-07,42.624,43.234,42.382,42.975,3422742,0
2012-03-08,43.164,43.254,42.734,43.135,2433678,0
2012-03-09,43.189,43.322,42.95,43.189,2397277,0
2012-03-12,43.361,43.361,41.967,42.196,3576555,0
2012-03-13,42.507,42.756,41.768,42.631,6199462,0
2012-03-14,42.815,43.301,42.476,43.187,5218717,0
2012-03-15,43.08,45.341,43.08,44.701,7194291,0
2012-03-16,44.783,45.915,44.51,45.2,7206601,0
2012-03-19,44.946,45.591,44.658,45.293,3419776,0
2012-03-20,45.052,46.467,44.905,45.973,5988835,0
2012-03-21,45.933,47.565,45.289,46.639,7531829,0
2012-03-22,46.385,46.525,45.804,46.182,3408621,0
2012-03-23,46.242,46.423,45.488,46.225,3585195,0
2012-03-26,46.428,46.747,45.698,46.49,3669486,0
2012-03-27,46.455,46.583,45.804,45.927,2981887,0
2012-03-28,45.852,45.969,45.04,45.399,3932976,0
2012-03-29,45.358,45.663,44.755,45.224,2623203,0
2012-03-30,45.313,45.557,44.869,45.181,3723942,0
2012-04-02,45.166,45.971,44.857,45.479,2326842,0
2012-04-03,45.425,45.561,44.374,45.036,3996078,0
2012-04-04,44.898,45.233,44.51,44.696,2870306,0
2012-04-05,44.504,45.174,44.504,44.959,1858122,0
2012-04-09,44.246,44.63,43.803,44.453,2214294,0
2012-04-10,44.256,44.623,43.887,44.051,2721044,0
2012-04-11,44.628,44.759,44.199,44.369,2547876,0
2012-04-12,44.33,44.903,43.919,44.893,2350396,0
2012-04-13,44.859,44.859,44.016,44.064,4850366,0
2012-04-16,44.584,44.606,43.661,43.833,2555664,0
2012-04-17,44.19,44.19,43.306,43.755,3931909,0
2012-04-18,43.521,43.746,43.176,43.468,2647758,0
2012-04-19,43.548,43.715,43.046,43.327,2342458,0
2012-04-20,43.498,43.498,42.457,42.641,3540497,0
2012-04-23,42.319,42.588,41.946,42.46,2278966,0
2012-04-24,42.588,42.94,42.386,42.564,1857157,0
2012-04-25,42.802,42.975,42.401,42.653,2725226,0
2012-04-26,41.781,42.932,41.698,42.789,5661292,0
2012-04-27,42.833,43.095,41.727,41.909,3214226,0
2012-04-30,41.83,41.87,41.366,41.513,2597322,0
2012-05-01,41.511,42.258,41.289,41.909,3116580,0
2012-05-02,41.802,41.802,40.987,41.088,3015752,0
2012-05-03,41.189,41.727,40.657,41.244,4086844,0
2012-05-04,41.13,41.192,40.291,40.316,3073983,0
2012-05-07,40.291,40.598,39.715,39.875,4124436,0
2012-05-08,39.858,40.185,39.587,40.121,4016816,0
2012-05-09,39.769,40.838,39.558,40.602,4061256,0
2012-05-10,41.022,41.247,40.701,40.868,2988958,0
2012-05-11,40.848,41.582,40.323,41.06,3410685,0
2012-05-14,40.668,40.979,40.324,40.619,1901306,0
2012-05-15,40.677,40.783,40.178,40.373,3134435,0
2012-05-16,40.512,41.059,40.072,40.092,2668928,0
2012-05-17,39.897,40.544,39.535,39.601,2970742,0
2012-05-18,40.023,41.037,40.023,40.29,4832806,0
2012-05-21,40.504,41.406,40.37,41.214,4320915,0
2012-05-22,41.239,41.687,39.897,40.171,3834763,0
2012-05-23,39.767,40.11,38.884,39.588,4476520,0
2012-05-24,39.676,40.054,39.599,40.002,2779042,0
2012-05-25,40.742,41.251,40.424,40.996,3381698,0
2012-05-29,41.31,41.378,40.68,41.198,2133502,0
2012-05-30,40.913,40.99,40.43,40.723,2539347,0
2012-05-31,40.716,41.029,39.985,40.221,4038412,0
2012-06-01,39.513,40.137,39.427,40.137,3874955,0
2012-06-04,40.205,40.803,40.198,40.727,3896587,0
2012-06-05,40.723,42.241,40.611,41.88,5856576,0
2012-06-06,42.284,43.114,42.175,42.439,3426354,0
2012-06-07,42.944,43.044,41.875,42,3462578,0
2012-06-08,41.855,42.793,41.557,42.76,2057259,0
2012-06-11,43.248,43.719,42.963,43.028,3647328,0
2012-06-12,43.218,43.457,42.748,43.345,2049209,0
2012-06-13,43.21,43.543,42.737,42.782,2022877,0
2012-06-14,42.933,43.169,42.637,42.971,2248822,0
2012-06-15,43.227,43.845,42.797,43.764,2798857,0
2012-06-18,43.519,44.782,43.221,44.441,3150388,0
2012-06-19,44.623,44.791,43.903,44.077,2623434,0
2012-06-20,44.173,44.19,43.402,43.651,2063601,0
2012-06-21,43.703,44.091,42.764,42.764,2212120,0
2012-06-22,43.016,43.39,42.753,42.876,3061670,0
2012-06-25,42.787,42.808,41.791,42.072,1612742,0
2012-06-26,42.047,42.717,42.047,42.391,1580963,0
2012-06-27,42.33,42.46,41.337,41.709,2932455,0
2012-06-28,41.321,41.95,40.914,41.657,3032089,0
2012-06-29,42.167,43.144,41.927,42.22,2394094,0
2012-07-02,42.358,42.737,41.473,42.712,2872364,0
2012-07-03,42.753,43.02,42.422,42.501,1325625,0
2012-07-05,42.399,42.542,41.618,41.751,2540260,0
2012-07-06,41.421,41.618,41.257,41.496,2187354,0
2012-07-09,41.496,41.631,41.121,41.264,2551031,0
2012-07-10,41.306,42.09,40.66,40.767,3555008,0
2012-07-11,40.737,41.346,40.643,40.864,2658800,0
2012-07-12,40.73,41.268,40.249,41.053,2142127,0
2012-07-13,41.314,41.832,41.238,41.437,2265605,0
2012-07-16,41.164,41.505,41.156,41.321,1951490,0
2012-07-17,41.45,41.681,40.862,41.439,2041147,0
2012-07-18,41.347,41.582,41.019,41.528,1462167,0
2012-07-19,41.54,41.72,40.626,41.028,2412512,0
2012-07-20,40.864,40.864,40.321,40.47,2334717,0
2012-07-23,39.872,40.35,39.5,40.249,1687619,0
2012-07-24,40.341,40.41,39.982,40.24,2168476,0
2012-07-25,40.643,40.66,39.888,40.36,2652237,0
2012-07-26,40.941,41.429,40.406,41.289,2989077,0
2012-07-27,41.611,41.611,41.067,41.346,2872417,0
2012-07-30,41.353,41.374,41.044,41.196,2618213,0
2012-07-31,41.044,41.337,40.974,41.028,2283043,0
2012-08-01,41.164,41.257,40.185,40.24,2925333,0
2012-08-02,40.107,40.2,39.006,39.235,4303935,0
2012-08-03,39.564,40.273,39.046,40.1,4405163,0
2012-08-06,40.389,41.037,40.116,40.941,2138469,0
2012-08-07,41.007,42.022,40.972,41.776,3630908,0
2012-08-08,41.744,41.792,41.533,41.693,2036074,0
2012-08-09,41.799,42.295,41.693,42.128,2058015,0
2012-08-10,42.054,42.25,41.727,42.196,1169656,0
2012-08-13,42.106,42.302,41.887,42.12,1387941,0
2012-08-14,42.09,42.188,41.201,41.398,2523154,0
2012-08-15,41.487,41.618,41.201,41.453,1124821,0
2012-08-16,41.353,42.25,41.353,42.106,2024381,0
2012-08-17,42.344,42.637,41.706,42.603,2811076,0
2012-08-20,42.533,43.271,42.431,42.508,2586672,0
2012-08-21,42.516,42.91,42.03,42.196,1722407,0
2012-08-22,41.934,42.258,41.518,42.162,2167467,0
2012-08-23,42.196,42.241,41.941,41.989,1867074,0
2012-08-24,41.84,42.319,41.636,42.258,1335088,0
2012-08-27,42.271,42.422,41.989,42.278,2059303,0
2012-08-28,42.12,42.753,42.106,42.533,2234934,0
2012-08-29,42.542,42.918,42.533,42.846,2828573,0
2012-08-30,42.595,42.985,42.516,42.918,2140124,0
2012-08-31,43.036,43.248,42.918,43.225,3200201,0
2012-09-04,43.225,43.572,42.999,43.549,2072054,0
2012-09-05,43.288,43.588,42.595,43.549,4221307,0
2012-09-06,43.882,44.825,43.39,44.764,3781315,0
2012-09-07,44.842,46.501,44.438,46.357,6509950,0
2012-09-10,46.364,46.636,46.198,46.524,3520652,0
2012-09-11,46.357,46.515,46.137,46.501,3610189,0
2012-09-12,46.524,46.913,46.438,46.779,1954501,0
2012-09-13,46.556,47.246,46.323,47.113,3022788,0
2012-09-14,46.487,47.629,46.047,46.748,4923245,0
2012-09-17,46.62,47.024,46.487,46.613,2729765,0
2012-09-18,46.644,46.733,46.153,46.357,2980326,0
2012-09-19,46.548,46.66,45.733,45.819,2515434,0
2012-09-20,45.589,46.104,45.491,46.071,1750741,0
2012-09-21,46.341,46.438,45.826,46.036,7283965,0
2012-09-24,45.97,46.121,45.525,45.945,1574190,0
2012-09-25,45.589,46.198,45.183,45.342,2168537,0
2012-09-26,45.39,45.498,44.833,45.47,2594556,0
2012-09-27,45.325,45.738,45.105,45.566,1942390,0
2012-09-28,45.491,45.652,44.947,45.479,2881325,0
2012-10-01,45.945,46.031,44.881,45.325,2911903,0
2012-10-02,45.582,45.843,45.175,45.33,2847323,0
2012-10-03,45.47,45.834,44.764,45.302,2444042,0
2012-10-04,45.46,45.865,45.183,45.667,1421471,0
2012-10-05,45.896,45.997,45.446,45.658,1866080,0
2012-10-08,45.048,46.031,45.007,45.652,1347120,0
2012-10-09,45.692,45.793,45.072,45.223,1875647,0
2012-10-10,45.136,45.311,44.679,45.183,1623476,0
2012-10-11,45.272,45.422,44.833,44.913,1701429,0
2012-10-12,44.851,45.089,44.539,44.747,1883124,0
2012-10-15,44.956,45.167,44.571,45.136,1046503,0
2012-10-16,45.105,45.793,45,45.636,1104818,0
2012-10-17,45.819,46.039,45.246,45.954,1445011,0
2012-10-18,45.763,45.883,45.47,45.771,1544389,0
2012-10-19,45.725,45.747,44.389,44.851,2683831,0
2012-10-22,44.621,44.984,44.308,44.962,1422623,0
2012-10-23,44.38,45.08,44.2,44.833,1980165,0
2012-10-24,45,45.207,44.372,44.89,2018976,0
2012-10-25,44.691,44.984,42.994,43.658,5107922,0
2012-10-26,43.983,44.326,43.404,43.991,2492587,0
2012-10-31,43.683,44.424,43.683,44.397,2479725,0
2012-11-01,44.598,44.978,44.119,44.825,1492208,0
2012-11-02,45.627,45.627,44.134,44.223,1780210,0
2012-11-05,43.923,44.747,43.848,44.565,1318021,0
2012-11-06,44.773,45.105,44.508,44.747,1721649,0
2012-11-07,44.406,44.547,43.841,44.112,3611289,0
2012-11-08,44.208,44.589,43.429,43.445,1544437,0
2012-11-09,43.589,43.818,43.065,43.111,1502354,0
2012-11-12,43.134,43.31,42.762,43.134,1186371,0
2012-11-13,42.88,43.572,42.82,42.834,1635844,0
2012-11-14,42.827,42.962,42.413,42.516,1880344,0
2012-11-15,42.708,43.302,42.651,42.929,1588747,0
2012-11-16,42.888,43.214,42.651,43.056,1667791,0
2012-11-19,43.325,43.611,43.023,43.222,1432999,0
2012-11-20,43.2,43.567,43.08,43.341,1437732,0
2012-11-21,43.429,43.461,42.929,43.208,991027,0
2012-11-23,43.261,43.619,43.016,43.375,939321,0
2012-11-26,43.285,43.916,43.285,43.874,1335055,0
2012-11-27,43.809,43.937,43.023,43.095,1876074,0
2012-11-28,42.888,43.723,42.676,43.58,2661219,0
2012-11-29,43.89,43.967,43.476,43.777,1427261,0
2012-11-30,43.777,44.208,43.565,43.874,1925374,0
2012-12-03,44.104,44.308,43.897,44.111,1512307,0
2012-12-04,44.047,44.191,42.945,43.382,2521540,0
2012-12-05,43.366,43.748,42.865,43.437,1936363,0
2012-12-06,43.229,44.262,43.212,44.045,2657199,0
2012-12-07,44.071,44.203,43.661,43.987,2049713,0
2012-12-10,43.084,43.668,42.941,43.268,3259099,0
2012-12-11,43.397,43.518,42.005,42.365,8175269,0
2012-12-12,42.564,42.884,42.222,42.261,3560698,0
2012-12-13,41.378,41.701,40.668,40.988,4653582,0
2012-12-14,40.668,41.125,40.386,41.006,3553904,0
2012-12-17,41.182,41.378,40.861,41.31,2998386,0
2012-12-18,41.285,42.147,41.219,41.947,5049231,0
2012-12-19,42.174,42.374,41.902,42.121,3143612,0
2012-12-20,42.683,42.782,40.716,41.14,5864198,0
2012-12-21,41.014,41.014,40.267,40.611,5457796,0
2012-12-24,40.5,40.739,40.402,40.684,863886,0
2012-12-26,40.779,41.14,40.516,40.62,1783509,0
2012-12-27,40.411,40.591,39.852,40.303,2096256,0
2012-12-28,40.036,40.555,40.036,40.114,2125733,0
2012-12-31,40.243,40.604,40.051,40.555,2531691,0
2013-01-02,41.014,41.403,40.82,41.09,2403694,0
2013-01-03,41.133,41.357,40.853,41.266,2662036,0
2013-01-04,41.365,43.359,41.108,43.037,4710376,0
2013-01-07,42.892,43.19,42.5,42.815,3317161,0
2013-01-08,42.824,42.824,42.021,42.341,2155711,0
2013-01-09,42.492,42.739,42.155,42.307,1461523,0
2013-01-10,42.356,42.824,42.174,42.678,1274047,0
2013-01-11,42.731,43.332,42.701,43.238,1997502,0
2013-01-14,43.276,43.821,43.259,43.484,2210162,0
2013-01-15,43.341,43.886,43.341,43.813,2053668,0
2013-01-16,43.71,43.987,43.428,43.852,1852416,0
2013-01-17,43.886,44.527,43.83,44.406,1627501,0
2013-01-18,44.5,44.631,44.198,44.424,2104929,0
2013-01-22,44.5,45.31,44.317,45.31,2886477,0
2013-01-23,45.181,45.655,45.127,45.499,3186101,0
2013-01-24,45.606,46.023,45.398,45.847,3099045,0
2013-01-25,45.9,46.188,45.638,46.18,2130410,0
2013-01-28,46.222,46.488,45.878,46.151,2058334,0
2013-01-29,46.18,46.503,45.927,46.357,2381337,0
2013-01-30,46.471,46.691,46.357,46.517,2812007,0
2013-01-31,46.471,46.63,46.111,46.296,2695947,0
2013-02-01,46.357,47.388,46.053,47.253,3535569,0
2013-02-04,47.128,47.151,46.533,46.646,2510141,0
2013-02-05,46.766,47.43,46.585,47.366,2858292,0
2013-02-06,45.577,46.27,45.136,45.407,6299577,0
2013-02-07,45.518,45.736,45.149,45.541,2767055,0
2013-02-08,45.677,45.909,45.325,45.838,1826410,0
2013-02-11,45.893,46.205,45.31,45.567,2419538,0
2013-02-12,45.485,45.918,45.373,45.781,1763992,0
2013-02-13,45.71,45.838,45.302,45.829,2739329,0
2013-02-14,45.788,46.79,45.668,46.774,2456684,0
2013-02-15,46.678,47.062,46.407,46.84,2680337,0
2013-02-19,47,47.374,46.884,47.183,2166640,0
2013-02-20,47.304,47.321,46.308,46.439,2717917,0
2013-02-21,46.389,46.517,46.029,46.119,1636887,0
2013-02-22,46.196,46.79,46.036,46.671,1612567,0
2013-02-25,46.871,47.422,46.015,46.246,3028115,0
2013-02-26,46.196,47.213,46.061,47.205,3591240,0
2013-02-27,47.016,48.07,46.862,48.039,3480847,0
2013-02-28,47.959,48.103,47.464,47.757,4205693,0
2013-03-01,47.878,48.016,47.312,47.959,3064603,0
2013-03-04,48.008,48.849,47.713,48.727,3863284,0
2013-03-05,48.881,49.504,48.75,49.328,3108741,0
2013-03-06,49.442,50.251,49.417,49.998,2688342,0
2013-03-07,50.248,50.286,49.393,49.773,1726431,0
2013-03-08,50.086,50.642,49.82,50.261,1894364,0
2013-03-11,50.125,50.597,50.125,50.464,2426326,0
2013-03-12,50.546,50.731,50.086,50.393,2399278,0
2013-03-13,50.481,50.658,50.384,50.406,1631578,0
2013-03-14,50.415,51.061,50.393,50.859,2674412,0
2013-03-15,51.303,51.303,50.635,50.909,3812990,0
2013-03-18,50.507,50.74,50.32,50.456,1762305,0
2013-03-19,50.521,50.521,49.216,49.294,3492217,0
2013-03-20,49.665,50.152,49.232,50.014,3049321,0
2013-03-21,49.857,50.07,49.101,49.123,2385728,0
2013-03-22,49.301,49.688,48.853,49.681,1780591,0
2013-03-25,49.926,49.981,49.184,49.417,1525998,0
2013-03-26,49.481,49.764,49.319,49.637,1399041,0
2013-03-27,49.207,49.497,48.916,49.473,1638683,0
2013-03-28,49.552,49.651,49.007,49.513,1614690,0
2013-04-01,49.981,49.981,48.908,49.123,1263000,0
2013-04-02,48.378,49.26,48.303,48.863,2826402,0
2013-04-03,48.811,48.83,48.354,48.406,2165033,0
2013-04-04,48.44,48.699,48.25,48.385,1420007,0
2013-04-05,47.812,48.878,47.176,47.923,2661676,0
2013-04-08,47.804,48.578,47.69,48.578,1309615,0
2013-04-09,48.593,48.705,48.185,48.346,1400942,0
2013-04-10,48.303,48.642,48.303,48.552,1464835,0
2013-04-11,48.609,49.175,48.465,49.015,2064777,0
2013-04-12,48.947,49.175,48.599,48.762,1185100,0
2013-04-15,48.635,48.98,47.415,47.44,2031616,0
2013-04-16,47.855,48.094,47.515,47.932,1897039,0
2013-04-17,47.567,47.804,47.279,47.353,1576243,0
2013-04-18,47.529,47.855,47.054,47.191,1393535,0
2013-04-19,47.515,47.693,47.176,47.576,2099827,0
2013-04-22,47.643,48.82,47.515,48.599,2306118,0
2013-04-23,48.787,48.845,48.007,48.263,2525535,0
2013-04-24,48.272,48.787,48.209,48.515,914284,0
2013-04-25,48.677,49.362,48.584,49.207,1646788,0
2013-04-26,49.132,49.385,48.989,48.998,1105742,0
2013-04-29,49.166,49.385,48.916,49.054,1456935,0
2013-04-30,49.022,49.264,48.83,49.071,1320595,0
2013-05-01,49.054,49.166,48.44,48.482,1871002,0
2013-05-02,48.432,48.739,47.263,48.699,2486765,0
2013-05-03,48.916,49.393,48.635,48.893,2243279,0
2013-05-06,48.863,49.352,48.83,49.15,1478147,0
2013-05-07,49.141,49.376,48.716,48.762,1463814,0
2013-05-08,48.491,49.141,48.119,48.94,1851498,0
2013-05-09,48.802,49.345,48.777,48.989,1061198,0
2013-05-10,48.998,50.521,48.748,50.406,2325985,0
2013-05-13,50.406,51.061,50.214,50.69,1510992,0
2013-05-14,50.617,51.392,50.134,51.367,2186746,0
2013-05-15,51.335,51.957,50.859,51.635,2030721,0
2013-05-16,51.384,52.139,51.272,51.787,1957203,0
2013-05-17,51.78,52.673,51.693,52.544,2090328,0
2013-05-20,52.229,52.999,52.206,52.619,1679471,0
2013-05-21,52.365,52.569,51.805,51.858,2180644,0
2013-05-22,51.755,52.068,50.642,50.851,3039958,0
2013-05-23,50.611,51.901,50.341,51.707,3272195,0
2013-05-24,51.593,52.102,50.875,52.037,1857120,0
2013-05-28,52.56,53.282,52.426,52.803,2165254,0
2013-05-29,52.408,54.81,52.196,54.52,4028184,0
2013-05-30,54.399,56.486,54.399,56.262,6170216,0
2013-05-31,56.741,56.76,54.423,54.766,3229865,0
2013-06-03,54.803,55.455,53.682,55.448,2913927,0
2013-06-04,56.286,56.326,55.141,55.77,4408679,0
2013-06-05,55.697,55.963,55.109,55.849,3458535,0
2013-06-06,55.704,56.297,55.308,55.932,2328402,0
2013-06-07,56.289,58.538,56.289,58.43,3271710,0
2013-06-10,58.749,60.031,58.488,59.252,4323549,0
2013-06-11,58.838,59.152,58.043,58.749,2682905,0
2013-06-12,58.959,59.219,58.488,58.66,1992681,0
2013-06-13,58.731,60.305,58.472,60.168,2527469,0
2013-06-14,60.361,60.679,60.031,60.29,3027237,0
2013-06-17,60.679,62.231,60.429,61.992,4017253,0
2013-06-18,62.085,63.065,61.718,62.717,3448308,0
2013-06-19,62.691,62.717,61.302,61.644,4468490,0
2013-06-20,61.029,64.478,60.978,62.562,6030515,0
2013-06-21,63.05,63.105,60.986,62.318,5698147,0
2013-06-24,62.612,62.612,61.482,61.727,4275615,0
2013-06-25,62.897,63.202,61.597,61.986,3032369,0
2013-06-26,62.123,62.788,61.068,61.93,3808311,0
2013-06-27,62.163,62.528,61.822,62.1,2409543,0
2013-06-28,62.581,62.668,61.968,62,3978835,0
2013-07-01,61.685,62.612,61.565,62.093,2128415,0
2013-07-02,61.215,61.961,60.824,61.029,2598090,0
2013-07-03,60.645,61.822,60.54,61.442,1590591,0
2013-07-05,61.881,63.001,61.79,62.985,1961836,0
2013-07-08,63.397,63.397,62.588,62.724,1477617,0
2013-07-09,63.059,63.232,62.076,62.246,2466996,0
2013-07-10,61.915,62.286,61.622,62.042,1375505,0
2013-07-11,62.879,62.879,61.775,62.286,3484799,0
2013-07-12,62.52,62.853,61.718,62.767,3749198,0
2013-07-15,62.683,62.813,61.93,62.588,2467811,0
2013-07-16,62.683,62.798,61.629,61.915,2658513,0
2013-07-17,61.978,62.4,61.447,61.702,2021422,0
2013-07-18,61.896,62.375,61.45,62.002,2215763,0
2013-07-19,62.123,62.123,59.876,60.662,3497851,0
2013-07-22,61.11,61.11,59.315,59.826,3254001,0
2013-07-23,60.013,60.638,59.754,59.794,1602156,0
2013-07-24,59.876,60.941,59.607,59.754,2069179,0
2013-07-25,59.876,60.15,59.385,59.924,2378570,0
2013-07-26,59.356,59.932,59.3,59.892,2046012,0
2013-07-29,60.054,60.978,59.94,60.338,1721580,0
2013-07-30,60.583,60.662,60.105,60.168,1678517,0
2013-07-31,60.867,61.2,59.754,60.106,3329706,0
2013-08-01,60.737,60.737,57.636,58.57,5845040,0
2013-08-02,58.43,58.731,57.953,58.674,3385186,0
2013-08-05,58.415,58.861,57.976,58.48,1445627,0
2013-08-06,58.496,58.849,57.983,58.749,1930991,0
2013-08-07,58.674,58.674,57.498,58.334,1575665,0
2013-08-08,58.374,58.916,58.179,58.609,1601499,0
2013-08-09,58.609,59.035,58.448,58.56,996015,0
2013-08-12,58.341,58.362,57.743,58.067,1213011,0
2013-08-13,58.025,60.638,57.897,60.413,3703247,0
2013-08-14,60.361,60.524,59.432,60.013,2539280,0
2013-08-15,59.739,61.166,59.502,60.727,3479137,0
2013-08-16,60.573,60.778,59.407,59.525,2767840,0
2013-08-19,59.107,59.51,58.642,58.674,3059513,0
2013-08-20,58.754,58.985,58.269,58.749,2553964,0
2013-08-21,58.822,59.081,58.374,58.667,1738196,0
2013-08-22,58.771,59.081,58.585,58.968,1185887,0
2013-08-23,59.138,59.356,58.244,58.902,1345223,0
2013-08-26,58.861,59.285,58.365,58.382,1387056,0
2013-08-27,58.106,58.123,57.058,57.213,1954044,0
2013-08-28,57.321,57.953,57.304,57.432,1725802,0
2013-08-29,57.075,57.789,57.058,57.191,1676999,0
2013-08-30,57.494,58.193,57.395,58.05,1456555,0
2013-09-03,58.383,59.011,58.154,58.703,1596564,0
2013-09-04,58.922,59.935,58.522,59.771,2270483,0
2013-09-05,59.91,59.96,59.275,59.542,1708256,0
2013-09-06,59.748,59.754,58.792,59.143,2251675,0
2013-09-09,59.258,59.502,58.996,59.225,1605571,0
2013-09-10,59.469,60.212,59.389,59.796,2226342,0
2013-09-11,59.754,60.146,59.284,59.354,2172282,0
2013-09-12,59.258,60.016,58.996,59.379,2239487,0
2013-09-13,59.412,59.708,58.881,59.078,1431245,0
2013-09-16,59.175,59.51,58.359,58.572,2371764,0
2013-09-17,58.572,58.8,58.392,58.751,1826732,0
2013-09-18,58.563,59.266,57.387,57.877,4071833,0
2013-09-19,57.845,60.564,57.754,60.31,4532210,0
2013-09-20,60.367,61.519,60.254,60.876,5529275,0
2013-09-23,60.686,60.867,59.87,60.108,1654992,0
2013-09-24,60.039,60.287,59.484,59.633,1274271,0
2013-09-25,60.32,61.121,60.026,60.882,2390918,0
2013-09-26,61.021,61.648,60.833,61.494,2314362,0
2013-09-27,61.069,61.29,60.465,61.103,1286782,0
2013-09-30,60.962,61.094,60.361,60.683,1698631,0
2013-10-01,60.263,61.103,60.049,61.078,1265461,0
2013-10-02,60.45,60.67,59.37,60.401,1975742,0
2013-10-03,60.1,60.627,59.633,60.367,1725423,0
2013-10-04,60.627,61.594,60.287,61.243,2298562,0
2013-10-07,61.021,61.594,60.564,60.744,1896141,0
2013-10-08,60.768,60.882,59.078,59.151,1504860,0
2013-10-09,59.258,59.431,58.45,58.826,1115055,0
2013-10-10,59.362,60.842,59.028,60.833,1493205,0
2013-10-11,60.53,61.952,60.514,61.038,1557940,0
2013-10-14,60.941,61.655,60.41,61.528,782235,0
2013-10-15,61.618,62.099,61.151,61.382,1299281,0
2013-10-16,61.648,63.07,61.382,62.457,1717835,0
2013-10-17,62.067,62.867,61.894,62.677,1307692,0
2013-10-18,62.893,62.893,61.69,62.738,1843112,0
2013-10-21,62.63,63.087,62.197,62.581,1598670,0
2013-10-22,62.771,63.706,62.352,63.47,2982659,0
2013-10-23,63.185,63.628,62.762,63.056,2133353,0
2013-10-24,63.267,63.628,62.547,62.849,1524334,0
2013-10-25,62.762,62.9,62.148,62.465,1446198,0
2013-10-28,62.434,62.465,61.323,61.382,1715748,0
2013-10-29,61.461,61.715,61.095,61.251,1621206,0
2013-10-30,61.243,61.641,60.815,61.202,1495798,0
2013-10-31,61.651,61.752,60.922,60.956,1831967,0
2013-11-01,60.59,61.398,60.59,60.996,1680722,0
2013-11-04,60.367,60.695,58.932,60.28,2634648,0
2013-11-05,60.352,61.267,60.146,60.146,1724687,0
2013-11-06,60.146,61.078,60.057,61.021,1299306,0
2013-11-07,61.038,61.934,60.924,60.963,2017014,0
2013-11-08,61.103,63.714,60.957,63.535,2636200,0
2013-11-11,63.102,64.386,63.079,63.642,1791153,0
2013-11-12,63.611,64.263,63.381,64.158,2328813,0
2013-11-13,64.065,64.245,63.347,64.204,1647174,0
2013-11-14,64.255,64.551,63.527,64.378,1252579,0
2013-11-15,64.269,65.072,64.269,64.964,1874955,0
2013-11-18,64.99,65.96,64.629,65.138,2430090,0
2013-11-19,65.243,66.354,64.759,66.256,2174190,0
2013-11-20,66.354,67.366,66.076,66.483,2511041,0
2013-11-21,66.574,68.443,66.533,68.25,2423969,0
2013-11-22,68.052,68.877,68.052,68.466,2150870,0
2013-11-25,68.584,68.591,67.073,67.193,1598914,0
2013-11-26,67.096,67.659,66.604,66.916,2376452,0
2013-11-27,67.316,67.392,66.753,67.211,1249396,0
2013-11-29,67.42,67.724,67.154,67.312,812105,0
2013-12-02,66.974,67.211,66.41,66.459,1671537,0
2013-12-03,66.681,67.007,66.039,66.507,1605717,0
2013-12-04,66.194,66.681,65.151,65.76,3088350,0
2013-12-05,65.546,65.99,64.012,64.978,3508862,0
2013-12-06,65.252,65.76,64.462,65.685,3224831,0
2013-12-09,65.685,67.214,65.678,66.557,2247690,0
2013-12-10,66.252,66.491,64.857,65.497,1966943,0
2013-12-11,65.456,65.907,64.717,64.833,1645526,0
2013-12-12,64.929,65.817,64.486,65.799,1850497,0
2013-12-13,65.827,67.239,65.799,66.951,2181701,0
2013-12-16,67.312,68.141,67.23,67.648,2396221,0
2013-12-17,67.526,68.224,67.434,68.083,2962465,0
2013-12-18,68.339,69.581,67.697,69.521,2897088,0
2013-12-19,69.125,69.571,68.657,68.734,2578961,0
2013-12-20,68.667,69.333,68.423,68.82,3279127,0
2013-12-23,69.292,69.35,67.622,68.272,2389524,0
2013-12-24,68.155,68.222,66.714,67.857,2023003,0
2013-12-26,68.145,68.494,67.449,67.732,2879826,0
2013-12-27,68.01,68.01,66.84,66.907,1696429,0
2013-12-30,67.076,67.136,65.789,66.509,3246493,0
2013-12-31,66.926,67.374,66.245,66.526,1542165,0
2014-01-02,66.102,66.772,65.558,66.102,2442360,0
2014-01-03,66.238,67.449,65.975,67.152,1584216,0
2014-01-06,66.984,67.806,66.467,66.475,2313009,0
2014-01-07,66.601,67.052,65.534,65.983,1884740,0
2014-01-08,65.137,66.169,64.941,65.337,3037391,0
2014-01-09,65.577,65.967,65.22,65.372,1860599,0
2014-01-10,65.458,65.694,64.357,64.857,2041044,0
2014-01-13,64.768,64.787,62.618,62.763,3017106,0
2014-01-14,63.227,63.975,62.907,63.838,2012032,0
2014-01-15,63.913,65.033,63.781,64.234,4243666,0
2014-01-16,63.864,64.357,63.693,64.018,1470294,0
2014-01-17,63.684,64.287,63.636,64.01,1993516,0
2014-01-21,64.188,64.528,64.074,64.21,1442860,0
2014-01-22,64.227,64.761,64.17,64.314,1351341,0
2014-01-23,63.906,64.201,63.755,64.025,2431419,0
2014-01-24,63.602,63.854,62.914,63.099,2967116,0
2014-01-27,63.108,63.636,61.804,61.836,4540398,0
2014-01-28,62.05,62.245,61.709,62.067,4918428,0
2014-01-29,61.649,62.253,61.14,61.336,3054017,0
2014-01-30,62.007,63.422,61.582,63.017,5486149,0
2014-01-31,62.32,63.888,62.094,63.389,5049095,0
2014-02-03,63.151,63.772,61.88,62.05,3226142,0
2014-02-04,59.946,62.914,59.793,62.415,2897762,0
2014-02-05,62.786,62.881,61.389,62.372,2572166,0
2014-02-06,62.728,64.559,62.355,64.421,2243605,0
2014-02-07,65.042,66.136,64.074,64.178,2197354,0
2014-02-10,64.145,64.712,63.615,64.065,1485369,0
2014-02-11,64.136,65.33,64.018,64.909,1484297,0
2014-02-12,64.932,65.433,64.751,65.119,867889,0
2014-02-13,64.803,65.433,64.466,65.28,1043115,0
2014-02-14,65.087,65.727,65.032,65.382,1084587,0
2014-02-18,65.408,65.636,64.553,64.625,2094931,0
2014-02-19,64.263,65.026,63.355,63.396,2291636,0
2014-02-20,63.321,63.643,62.355,62.54,1998401,0
2014-02-21,62.54,63.441,62.381,62.498,2110089,0
2014-02-24,62.666,63.54,62.491,63.017,3269495,0
2014-02-25,62.89,63.516,61.982,62.117,1676096,0
2014-02-26,62.16,62.381,60.93,61.541,2729063,0
2014-02-27,61.398,62.1,61.132,62.032,2290706,0
2014-02-28,62.067,62.72,61.819,62.594,1951277,0
2014-03-03,62.346,62.907,61.701,62.837,2118390,0
2014-03-04,63.728,64.634,63.676,64.439,2391306,0
2014-03-05,64.439,65.265,64.196,64.794,3052278,0
2014-03-06,65.035,65.856,64.746,65.487,2168315,0
2014-03-07,65.437,66.154,65.376,65.668,2299556,0
2014-03-10,65.734,65.905,65.138,65.462,1250603,0
2014-03-11,65.394,65.856,64.558,64.761,1562154,0
2014-03-12,64.572,64.882,63.985,64.882,1523347,0
2014-03-13,65.113,65.113,63.757,63.799,2579625,0
2014-03-14,64.036,64.761,63.524,64.292,1765534,0
2014-03-17,64.704,65.24,64.704,65.061,1158395,0
2014-03-18,64.941,65.146,64.107,64.761,1963032,0
2014-03-19,64.624,64.782,63.901,64.588,2866057,0
2014-03-20,64.437,65.752,64.292,65.623,2955274,0
2014-03-21,66.331,66.331,65.692,66.077,3513456,0
2014-03-24,66.265,66.265,65.521,65.725,1789374,0
2014-03-25,66.009,66.041,65.113,65.3,1922565,0
2014-03-26,65.591,65.591,63.962,64.004,2074204,0
2014-03-27,63.875,63.983,62.466,63.065,2366652,0
2014-03-28,63.285,63.866,62.775,62.988,1091280,0
2014-03-31,63.039,63.766,62.919,63.15,1654535,0
2014-04-01,63.492,63.985,61.639,61.989,4264555,0
2014-04-02,62.05,62.597,61.213,61.655,3961110,0
2014-04-03,61.937,62.417,61.376,61.581,2161126,0
2014-04-04,62.296,62.391,60.179,60.233,2566713,0
2014-04-07,60.029,60.206,57.595,57.663,5957818,0
2014-04-08,57.877,59.156,57.172,58.979,6195131,0
2014-04-09,58.091,59.473,58.091,59.317,3347314,0
2014-04-10,59.345,59.942,58.031,58.33,3145252,0
2014-04-11,57.808,58.091,56.949,57.119,2430730,0
2014-04-14,57.341,57.929,56.836,57.374,1672446,0
2014-04-15,57.683,57.963,56.681,57.835,1515568,0
2014-04-16,58.27,58.722,57.732,58.637,1396094,0
2014-04-17,58.637,59.388,58.559,59.123,1208578,0
2014-04-21,59.114,59.388,58.706,59.234,913561,0
2014-04-22,59.218,60.788,58.952,60.693,1888218,0
2014-04-23,60.538,61.121,60.488,60.915,1512489,0
2014-04-24,61.332,61.426,60.154,60.488,1311909,0
2014-04-25,60.421,60.557,59.975,60.052,936715,0
2014-04-28,60.25,60.521,59.361,60.359,1408491,0
2014-04-29,60.368,60.906,60.079,60.429,1391474,0
2014-04-30,60.276,60.429,59.626,60.052,2566428,0
2014-05-01,60.726,60.78,57.621,60.299,3420769,0
2014-05-02,59.995,60.573,59.31,59.354,1948898,0
2014-05-05,59.029,59.643,58.406,59.506,1417849,0
2014-05-06,59.208,59.421,58.431,58.483,1808853,0
2014-05-07,58.73,60.079,58.355,60.029,1901011,0
2014-05-08,59.729,60.233,58.901,59.011,2126677,0
2014-05-09,59.064,59.65,58.866,59.369,1649379,0
2014-05-12,59.635,60.583,59.14,60.497,1540974,0
2014-05-13,60.439,60.583,60.061,60.224,952603,0
2014-05-14,60.214,60.318,59.525,59.558,1313240,0
2014-05-15,59.568,59.669,59.054,59.278,1692319,0
2014-05-16,59.31,59.31,58.175,58.594,1234798,0
2014-05-19,58.559,60.079,58.355,60.019,1411557,0
2014-05-20,60.001,60.037,57.929,58.459,1980487,0
2014-05-21,58.866,59.805,58.577,59.738,1167927,0
2014-05-22,59.525,60.888,59.497,60.864,1568038,0
2014-05-23,60.82,60.915,60.259,60.573,1218735,0
2014-05-27,60.915,61.452,60.657,61.143,1820332,0
2014-05-28,61.026,61.598,60.847,61.367,1291393,0
2014-05-29,61.444,61.835,61.044,61.817,1176515,0
2014-05-30,61.776,61.826,61.272,61.426,1958681,0
2014-06-02,61.477,61.655,60.583,61.386,2218285,0
2014-06-03,61.111,61.426,60.359,60.565,1804281,0
2014-06-04,60.284,60.538,59.66,59.942,1904775,0
2014-06-05,60.113,60.276,59.003,59.302,1946650,0
2014-06-06,59.534,60.11,59.525,59.97,1256230,0
2014-06-09,60.057,61.03,59.799,60.65,1879934,0
2014-06-10,60.17,60.23,59.602,60.151,1545516,0
2014-06-11,60.015,60.592,59.825,60.521,1809524,0
2014-06-12,60.453,61.131,60.248,60.89,1703506,0
2014-06-13,60.976,61.642,60.84,61.372,1762639,0
2014-06-16,61.415,61.5,60.384,60.899,1807201,0
2014-06-17,60.796,62.11,60.538,61.948,1946572,0
2014-06-18,61.896,62.266,61.355,62.087,1520107,0
2014-06-19,61.983,62.082,60.782,61.613,1628606,0
2014-06-20,61.948,61.956,61.237,61.63,2067431,0
2014-06-23,61.545,62.087,61.32,62.008,924802,0
2014-06-24,61.743,61.845,60.583,60.789,1430822,0
2014-06-25,60.883,61.407,60.583,60.71,1250471,0
2014-06-26,60.583,60.685,60.006,60.557,914699,0
2014-06-27,60.384,60.678,60.204,60.487,1268911,0
2014-06-30,60.857,61.587,60.609,60.945,1795601,0
2014-07-01,60.967,61.252,60.772,60.976,1604980,0
2014-07-02,60.976,61.139,60.65,61.038,1269684,0
2014-07-03,61.286,62.241,61.21,62.154,891037,0
2014-07-07,61.916,62.087,61.597,61.964,1083966,0
2014-07-08,61.916,62.034,60.796,61.03,1567383,0
2014-07-09,61.228,61.528,60.513,61.483,3587773,0
2014-07-10,60.642,60.821,60.178,60.239,1597952,0
2014-07-11,60.076,60.632,59.903,60.548,1637257,0
2014-07-14,61.286,61.433,60.835,61.228,958156,0
2014-07-15,61.261,61.641,60.985,61.228,947502,0
2014-07-16,61.277,61.483,60.71,61.002,981630,0
2014-07-17,60.592,61.382,60.592,61.098,1517937,0
2014-07-18,61.382,62.661,61.065,62.241,1601858,0
2014-07-21,62.025,63.098,61.744,63.029,1867218,0
2014-07-22,63.098,64.214,63.098,64.052,1554574,0
2014-07-23,64.025,64.509,63.366,64.32,2136265,0
2014-07-24,64.338,65.185,64.239,64.732,1964781,0
2014-07-25,64.445,64.929,63.992,64.465,1986957,0
2014-07-28,64.553,64.807,63.691,64.544,1369807,0
2014-07-29,64.518,65.193,64.388,64.852,1652836,0
2014-07-30,65.193,65.47,64.618,65.135,1775293,0
2014-07-31,63.992,64.843,63.22,63.512,2559742,0
2014-08-01,63.313,64.148,63.004,63.716,1969968,0
2014-08-04,63.846,63.906,63.313,63.707,2087882,0
2014-08-05,63.477,63.666,62.894,63.261,2305272,0
2014-08-06,63.22,63.976,63.082,63.211,1775144,0
2014-08-07,63.607,63.607,62.722,62.894,1883130,0
2014-08-08,62.995,63.236,62.626,63.004,2969695,0
2014-08-11,63.296,63.499,62.945,63.021,1542556,0
2014-08-12,62.918,63.16,62.661,62.884,1993257,0
2014-08-13,63.132,63.305,62.06,63.167,1888941,0
2014-08-14,63.167,63.347,63.013,63.211,1075096,0
2014-08-15,63.519,63.519,62.61,63.013,1522115,0
2014-08-18,63.512,63.837,63.292,63.398,1267486,0
2014-08-19,63.544,63.544,62.849,63.14,1123586,0
2014-08-20,63.058,63.771,63.021,63.702,1017485,0
2014-08-21,63.633,64.165,63.434,64.113,1241626,0
2014-08-22,63.959,64.583,63.752,64.302,1116248,0
2014-08-25,64.706,65.273,64.372,64.979,1145441,0
2014-08-26,64.741,65.873,64.741,65.591,1370987,0
2014-08-27,65.505,65.753,65.273,65.677,1086433,0
2014-08-28,65.461,65.873,65.22,65.777,1213544,0
2014-08-29,66.037,66.5,65.712,65.753,1263046,0
2014-09-02,65.777,66.225,65.623,65.924,1461053,0
2014-09-03,66.164,66.31,65.281,65.725,1080047,0
2014-09-04,65.857,66.156,65.495,65.803,1361205,0
2014-09-05,65.735,65.753,65.151,65.668,1566825,0
2014-09-08,65.702,65.951,65.363,65.623,1180163,0
2014-09-09,65.616,65.814,65.156,65.408,1035971,0
2014-09-10,65.59,65.926,65.081,65.692,1338969,0
2014-09-11,65.606,67.068,65.606,66.998,1752036,0
2014-09-12,67.007,68.59,66.998,68.563,2686253,0
2014-09-15,68.494,69.28,68.174,68.985,2176334,0
2014-09-16,68.828,69.504,68.434,69.029,1661040,0
2014-09-17,68.927,70.023,68.674,69.739,2236759,0
2014-09-18,69.434,72.262,69.237,71.7,3549152,0
2014-09-19,72.303,72.303,70.992,71.595,2576944,0
2014-09-22,71.448,71.864,71.025,71.363,1759229,0
2014-09-23,71.338,71.735,70.099,70.118,1911597,0
2014-09-24,70.118,70.515,69.832,70.248,1371206,0
2014-09-25,69.972,70.205,68.258,68.449,2497177,0
2014-09-26,68.919,69.28,68.037,69.168,2143449,0
2014-09-29,68.536,69.073,68.208,68.709,1786761,0
2014-09-30,68.772,69.35,68.615,69.103,2294603,0
2014-10-01,69.107,69.148,68.475,68.621,2320033,0
2014-10-02,68.91,69.955,68.812,69.504,2660707,0
2014-10-03,69.955,70.309,68.935,69.962,1947398,0
2014-10-06,70.255,70.655,69.927,70.309,2209781,0
2014-10-07,69.955,70.273,68.901,68.927,1984867,0
2014-10-08,69.073,70.178,68.891,70.145,3484547,0
2014-10-09,69.947,70.438,69.461,69.987,2030723,0
2014-10-10,70.099,71.405,69.955,70.529,1947499,0
2014-10-13,69.85,70.291,68.166,68.285,2291028,0
2014-10-14,68.856,69.642,68.728,69.011,1792943,0
2014-10-15,68.33,69.634,65.632,68.545,3632747,0
2014-10-16,67.406,68.935,67.034,68.39,2110901,0
2014-10-17,68.772,69.168,67.223,67.637,2700122,0
2014-10-20,67.698,68.838,67.257,68.615,1546519,0
2014-10-21,69.158,69.194,68.656,69.175,1268900,0
2014-10-22,69.357,69.4,68.527,68.701,1239953,0
2014-10-23,69.425,70.585,69.123,70.178,1606004,0
2014-10-24,70.06,71.233,70.023,71.138,1230455,0
2014-10-27,71.035,71.555,70.636,70.852,1307025,0
2014-10-28,70.913,71.241,69.789,70.291,2025433,0
2014-10-29,70.127,70.955,69.85,70.723,1755111,0
2014-10-30,70.481,71.008,69.668,70.489,1887420,0
2014-10-31,71.198,72.494,71.147,72.435,3447717,0
2014-11-03,72.694,73.462,72.452,73.281,2120664,0
2014-11-04,73.187,73.791,73.108,73.696,2006415,0
2014-11-05,74.091,74.482,73.679,74.128,1760022,0
2014-11-06,74.065,74.672,73.886,74.562,1121309,0
2014-11-07,74.672,74.672,73.524,73.981,1086657,0
2014-11-10,73.981,74.363,73.479,74.283,1205065,0
2014-11-11,74.33,74.663,73.991,74.579,870461,0
2014-11-12,74.199,74.569,73.883,73.981,1229582,0
2014-11-13,74.283,74.446,73.351,73.584,1484302,0
2014-11-14,73.626,73.903,73.211,73.308,1477918,0
2014-11-17,73.126,73.334,72.471,72.677,1536313,0
2014-11-18,72.935,72.99,72.028,72.347,1697741,0
2014-11-19,72.174,72.616,71.493,72.408,1747881,0
2014-11-20,71.9,72.598,71.311,72.24,1505251,0
2014-11-21,73.098,73.098,71.586,71.855,1341943,0
2014-11-24,72.218,72.762,71.76,72.045,1155383,0
2014-11-25,71.768,72.598,71.735,72.193,2148553,0
2014-11-26,72.254,72.462,71.984,72.33,1265394,0
2014-11-28,72.479,73.384,72.471,73.154,1585168,0
2014-12-01,73.03,73.316,72.607,73.126,1618540,0
2014-12-02,73.162,74.018,72.916,73.991,1982796,0
2014-12-03,73.799,75.018,73.541,74.968,1647839,0
2014-12-04,74.699,75.417,74.535,75.398,1525917,0
2014-12-05,75.753,76.815,75.606,76.695,2335788,0
2014-12-08,76.427,77.755,76.105,77.269,2217180,0
2014-12-09,76.495,77.017,75.575,76.961,1255939,0
2014-12-10,76.652,77.792,76.461,77.355,2555511,0
2014-12-11,77.782,78.191,76.755,76.877,2190070,0
2014-12-12,76.305,76.789,75.627,75.66,1647660,0
2014-12-15,76.173,76.607,75.591,76.408,2024955,0
2014-12-16,76.026,76.834,75.434,76.026,1983759,0
2014-12-17,76.199,78.191,76.078,78.146,2275298,0
2014-12-18,78.277,80.198,78.223,80.18,2517220,0
2014-12-19,79.915,80.84,79.874,80.248,3160694,0
2014-12-22,80.694,80.84,79.936,80.723,1938115,0
2014-12-23,80.979,81.596,80.483,80.561,1662607,0
2014-12-24,80.811,81.121,80.056,80.436,1023855,0
2014-12-26,80.845,81.121,80.207,80.268,807325,0
2014-12-29,79.94,80.774,79.602,80.081,1010538,0
2014-12-30,79.807,80.098,79.64,79.785,881642,0
2014-12-31,80.005,80.181,78.713,78.723,972228,0
2015-01-02,78.963,79.371,77.811,78.272,1273082,0
2015-01-05,78.057,79.069,77.87,78.713,1695026,0
2015-01-06,79.035,79.215,77.277,77.512,1783500,0
2015-01-07,77.258,78.448,76.947,78.413,2149505,0
2015-01-08,79.267,79.894,78.625,78.775,2254905,0
2015-01-09,78.767,79.267,78.324,78.848,1395804,0
2015-01-12,79.247,79.247,77.632,77.801,1281374,0
2015-01-13,78.68,79.211,77.134,77.375,1967693,0
2015-01-14,75.827,76.556,74.896,75.491,2660718,0
2015-01-15,75.42,75.962,74.993,75.366,1473071,0
2015-01-16,75.02,75.678,74.086,75.518,2475154,0
2015-01-20,77.028,77.577,75.909,75.97,2432622,0
2015-01-21,75.74,77.231,75.472,75.97,2656526,0
2015-01-22,76.005,78.946,75.818,78.652,2575867,0
2015-01-23,78.589,78.981,77.86,78.602,1196311,0
2015-01-26,78.698,79.025,77.605,78.848,816289,0
2015-01-27,78.413,78.888,77.49,77.586,857418,0
2015-01-28,78.164,78.501,75.606,75.632,1681670,0
2015-01-29,75.678,76.627,75.545,76.565,1474506,0
2015-01-30,75.563,76.717,75.482,75.749,1726929,0
2015-02-02,76.227,77.47,75.273,77.329,1497427,0
2015-02-03,77.408,78.022,76.972,77.498,1891794,0
2015-02-04,77.915,79.827,77.586,79.257,2539630,0
2015-02-05,79.735,81.362,79.274,80.668,2614372,0
2015-02-06,81.734,84.547,81.307,83.662,3623572,0
2015-02-09,82.667,84.248,82.667,83.315,1603601,0
2015-02-10,83.635,84.291,82.807,84.024,1603258,0
2015-02-11,83.99,84.646,83.447,84.192,1153480,0
2015-02-12,84.264,85.069,84.003,84.638,1618264,0
2015-02-13,84.212,84.698,83.243,83.403,1878669,0
2015-02-17,83.485,83.786,83.012,83.654,1372965,0
2015-02-18,83.616,84.141,82.87,83.26,990670,0
2015-02-19,83.164,83.68,82.942,83.635,1315787,0
2015-02-20,83.571,83.822,82.125,83.691,2152578,0
2015-02-23,83.457,84.37,83.039,84.353,1032160,0
2015-02-24,84.575,86.245,84.335,85.4,1510735,0
2015-02-25,85.277,85.952,85.108,85.721,847816,0
2015-02-26,85.472,85.862,84.86,85.269,974993,0
2015-02-27,85.19,85.633,84.585,85.19,1059773,0
2015-03-02,85.012,86.299,84.798,86.245,1143889,0
2015-03-03,85.791,86.299,85.241,86.229,1874949,0
2015-03-04,86.022,86.104,85.455,85.685,1626870,0
2015-03-05,85.623,86.209,85.472,85.978,998283,0
2015-03-06,85.88,87.3,84.854,85.176,1740132,0
2015-03-09,85.309,86.352,84.907,86.201,1133836,0
2015-03-10,85.227,85.935,84.863,85.068,1700809,0
2015-03-11,85.478,86.192,84.897,85.952,1066282,0
2015-03-12,86.603,87.149,85.639,86.88,1432726,0
2015-03-13,86.728,87.058,85.96,86.425,1558982,0
2015-03-16,87.219,89.704,87.209,89.32,3133982,0
2015-03-17,88.63,89.246,88.183,89.04,2010680,0
2015-03-18,88.765,89.218,87.773,88.362,2026360,0
2015-03-19,88.37,89.19,88.04,88.971,1963180,0
2015-03-20,89.14,89.812,88.183,89.04,7876576,0
2015-03-23,88.834,88.907,88.022,88.148,2130997,0
2015-03-24,88.086,88.335,86.853,86.887,2412185,0
2015-03-25,86.819,86.819,84.077,84.148,2904998,0
2015-03-26,84.71,85.158,84.318,84.613,3046713,0
2015-03-27,84.255,84.648,83.622,84.497,1376936,0
2015-03-30,85.194,85.729,84.765,85.059,1462526,0
2015-03-31,84.488,85.014,84.335,84.541,1517062,0
2015-04-01,84.335,84.782,83.908,84.354,1225250,0
2015-04-02,84.513,84.677,82.908,82.936,2299039,0
2015-04-06,82.567,83.158,81.588,82.21,4183237,0
2015-04-07,82.453,82.834,80.838,80.85,3685677,0
2015-04-08,81.167,81.711,80.559,80.659,2086296,0
2015-04-09,80.559,81.211,80.282,81.095,2006584,0
2015-04-10,80.935,82.506,80.845,82.362,1916016,0
2015-04-13,82.388,82.737,82.095,82.15,1072892,0
2015-04-14,82.051,82.567,81.211,81.408,1209455,0
2015-04-15,81.533,81.775,81.05,81.364,1413847,0
2015-04-16,81.22,81.971,80.971,81.695,1081621,0
2015-04-17,81.105,81.391,79.99,80.255,2585718,0
2015-04-20,80.819,81.4,80.52,81.041,1214606,0
2015-04-21,81.238,81.605,80.488,80.552,1099566,0
2015-04-22,80.613,81.381,79.89,80.935,1274690,0
2015-04-23,80.811,81.122,80.078,80.613,1012061,0
2015-04-24,80.569,80.838,79.68,80.238,1118208,0
2015-04-27,80.23,80.677,79.194,79.32,1456473,0
2015-04-28,78.988,79.925,78.748,79.898,1740124,0
2015-04-29,79.32,80.391,79.248,79.625,1633144,0
2015-04-30,79.88,81.996,79.221,81.149,3709919,0
2015-05-01,81.799,81.964,80.935,81.032,1610068,0
2015-05-04,80.953,81.195,80.282,81.069,1032562,0
2015-05-05,80.702,81.31,80.382,81.149,1974607,0
2015-05-06,80.247,81.56,80.123,80.604,1666193,0
2015-05-07,80.667,82.836,80.65,82.48,2637057,0
2015-05-08,83.659,84.541,82.9,84.24,1989281,0
2015-05-11,84.354,85.603,84.255,85.158,1825609,0
2015-05-12,84.461,85.273,84.282,84.845,1432292,0
2015-05-13,84.916,85.014,84.22,84.926,1146512,0
2015-05-14,85.469,85.899,84.774,85.773,1149631,0
2015-05-15,85.71,86.13,84.282,84.791,1269781,0
2015-05-18,84.88,85.639,84.685,84.728,1340718,0
2015-05-19,84.897,85.176,84.541,84.81,1091525,0
2015-05-20,84.658,85.014,83.847,83.855,1006717,0
2015-05-21,83.773,83.819,82.9,83.371,1628776,0
2015-05-22,83.371,84.318,83.105,83.891,1176855,0
2015-05-26,83.952,84.176,83.398,83.425,1316426,0
2015-05-27,83.507,84.033,82.809,83.801,854551,0
2015-05-28,83.641,83.961,83.3,83.933,828231,0
2015-05-29,83.933,84.166,83.077,84.087,1774412,0
2015-06-01,84.335,84.541,83.631,84.023,1487279,0
2015-06-02,83.54,84.301,83.462,84.176,1745663,0
2015-06-03,84.13,85.006,83.916,84.371,1816872,0
2015-06-04,84.06,84.756,83.801,84.121,1590909,0
2015-06-05,84.801,86.114,84.577,85.649,2666827,0
2015-06-08,85.818,86.287,85.353,85.397,1393053,0
2015-06-09,85.424,86.526,84.894,86.412,2284943,0
2015-06-10,86.706,88.528,86.232,88.462,2884328,0
2015-06-11,88.564,89.03,88.187,88.716,1738622,0
2015-06-12,88.716,88.933,86.706,86.978,1552195,0
2015-06-15,85.919,86.751,85.576,86.356,1228896,0
2015-06-16,86.099,86.903,86.089,86.618,1471511,0
2015-06-17,86.878,87.399,86.412,86.545,1577826,0
2015-06-18,86.95,87.083,85.97,86.149,1711001,0
2015-06-19,85.9,86.375,84.257,84.337,3171035,0
2015-06-22,85.074,85.424,84.778,84.949,1008347,0
2015-06-23,84.94,85.541,84.84,85.056,933579,0
2015-06-24,85.056,85.102,83.998,84.042,1399628,0
2015-06-25,83.961,84.93,83.782,84.347,1409659,0
2015-06-26,84.607,84.661,84.015,84.194,1295761,0
2015-06-29,83.226,83.924,82.83,82.83,1532915,0
2015-06-30,83.557,83.993,83.153,83.505,1927811,0
2015-07-01,84.194,84.526,83.763,84.088,1165261,0
2015-07-02,84.516,84.77,84.149,84.591,1512188,0
2015-07-06,84.167,85.109,83.547,84.867,1229898,0
2015-07-07,84.858,85.468,83.891,85.46,1685593,0
2015-07-08,84.84,85.405,84.365,85.253,2007221,0
2015-07-09,86.365,87.552,85.97,87.013,1713343,0
2015-07-10,88.269,89.02,87.981,88.393,2003657,0
2015-07-13,89.158,89.508,87.954,88.017,1348476,0
2015-07-14,87.461,88.277,87.167,87.236,1738041,0
2015-07-15,87.588,87.946,86.912,87.767,1388100,0
2015-07-16,88.655,89.02,87.82,88.986,1990617,0
2015-07-17,88.6,89.642,87.937,89.49,1361961,0
2015-07-20,87.954,90.021,87.954,89.586,1155452,0
2015-07-21,89.729,90.511,88.43,88.564,1636447,0
2015-07-22,89.21,89.283,88.044,88.78,1123692,0
2015-07-23,88.367,88.483,86.232,86.699,1966877,0
2015-07-24,86.491,87.552,86.32,86.732,981934,0
2015-07-27,86.176,86.582,85.424,85.739,842406,0
2015-07-28,86.412,86.671,85.603,86.287,1331536,0
2015-07-29,86.089,87.201,85.748,87.047,1550469,0
2015-07-30,86.912,87.864,86.491,87.047,1497365,0
2015-07-31,87.013,87.074,85.9,86.176,1696404,0
2015-08-03,86.474,87.135,86.223,87.013,1330630,0
2015-08-04,86.912,87.227,86.278,86.761,1150104,0
2015-08-05,87.622,88.007,86.95,87.837,1964538,0
2015-08-06,88.178,88.178,86.599,87.12,1232340,0
2015-08-07,87.013,87.408,86.509,87.254,927995,0
2015-08-10,88.053,88.287,87.604,87.937,1023726,0
2015-08-11,87.579,87.892,86.859,87.264,1442035,0
2015-08-12,86.808,87.174,85.253,87.057,1559438,0
2015-08-13,86.987,87.973,86.303,87.684,1640458,0
2015-08-14,87.829,88.17,87.434,88.08,1252186,0
2015-08-17,87.622,88.269,87.236,88.162,1132050,0
2015-08-18,88.178,88.528,87.954,88.196,1224104,0
2015-08-19,87.973,88.162,86.59,87.244,1894663,0
2015-08-20,86.375,87.074,85.621,86.195,2115100,0
2015-08-21,85.631,85.811,82.193,82.228,3847835,0
2015-08-24,79.33,82.193,75.67,79.629,3964345,0
2015-08-25,81.727,82.274,79.913,79.95,3119994,0
2015-08-26,81.807,82.758,80.066,82.321,1957963,0
2015-08-27,83.082,84.141,82.526,84.141,1837381,0
2015-08-28,83.952,85.199,83.477,84.903,1552084,0
2015-08-31,84.786,85.245,83.547,84.743,2583611,0
2015-09-01,82.866,83.117,81.369,81.763,1883186,0
2015-09-02,82.723,83.208,82.256,83.056,1323847,0
2015-09-03,83.343,84.913,83.019,84.177,1392495,0
2015-09-04,82.795,83.726,82.501,82.939,1735187,0
2015-09-08,84.807,85.637,83.679,85.547,938135,0
2015-09-09,85.229,85.637,82.821,83.002,4473334,0
2015-09-10,83.182,84.689,82.912,84.326,2862454,0
2015-09-11,83.823,85.257,83.715,85.239,1712389,0
2015-09-14,85.139,85.528,84.824,85.203,1301388,0
2015-09-15,85.68,86.168,84.915,85.926,1495028,0
2015-09-16,85.834,86.278,85.319,86.042,1452797,0
2015-09-17,86.287,86.819,83.146,83.291,2801431,0
2015-09-18,82.461,82.992,81.341,81.558,7116348,0
2015-09-21,82.137,83.2,81.901,82.955,1440828,0
2015-09-22,81.494,82.811,81.36,81.837,1349384,0
2015-09-23,81.847,82.507,81.702,82.317,743144,0
2015-09-24,81.441,82.223,80.567,81.341,1366141,0
2015-09-25,82.387,83.939,81.441,83.345,1449473,0
2015-09-28,82.739,83.127,81.629,81.666,1433361,0
2015-09-29,81.656,82.081,80.7,81.549,1088129,0
2015-09-30,82.424,83.731,81.595,83.67,1575610,0
2015-10-01,83.749,84.643,83.254,84.607,1729127,0
2015-10-02,83.2,83.318,80.087,81.711,4093371,0
2015-10-05,82.308,82.514,80.791,82.308,2228019,0
2015-10-06,82.615,82.857,81.051,81.061,1912235,0
2015-10-07,82.172,82.65,81.152,81.818,1565231,0
2015-10-08,81.287,81.531,80.169,81.088,1690443,0
2015-10-09,81.252,81.287,79.068,79.664,1860805,0
2015-10-12,79.763,81.017,79.412,80.801,855540,0
2015-10-13,80.095,80.71,79.5,79.629,1211940,0
2015-10-14,79.656,80.069,78.463,78.778,1643556,0
2015-10-15,78.886,80.556,78.699,80.465,1823451,0
2015-10-16,80.981,81.135,80.285,81.107,1242643,0
2015-10-19,80.493,82.55,79.896,82.461,1338863,0
2015-10-20,82.489,82.93,81.882,82.586,1311182,0
2015-10-21,82.821,82.992,81.441,81.504,639221,0
2015-10-22,81.866,83.731,81.856,83.416,1153415,0
2015-10-23,83.904,84.851,83.526,84.762,1039249,0
2015-10-26,84.77,85.437,84.075,84.715,1109855,0
2015-10-27,84.212,85.229,83.877,84.706,830092,0
2015-10-28,84.706,86.646,84.435,86.556,1256386,0
2015-10-29,86.422,88.252,83.949,87.892,1750407,0
2015-10-30,87.162,87.901,85.167,85.229,2262271,0
2015-11-02,85.671,87.069,85.229,87,1541112,0
2015-11-03,86.854,87.502,86.303,86.62,1021819,0
2015-11-04,86.735,86.817,85.275,86.06,1225955,0
2015-11-05,86.339,87.134,85.917,86.168,914996,0
2015-11-06,87.214,88.812,86.792,87.323,1401146,0
2015-11-09,87.287,88.306,86.935,87.711,1508821,0
2015-11-10,87.277,88.162,87.052,88.098,1043349,0
2015-11-11,88.649,89.198,87.928,88.326,1068289,0
2015-11-12,87.973,88.396,86.925,86.925,876975,0
2015-11-13,86.718,88.108,85.473,86.116,1153748,0
2015-11-16,85.917,86.467,84.86,86.467,1158402,0
2015-11-17,86.735,86.735,85.547,85.907,1101320,0
2015-11-18,86.195,86.837,85.51,86.763,957447,0
2015-11-19,86.773,87.757,86.501,87.674,1417219,0
2015-11-20,88.008,88.702,87.441,88.081,2769928,0
2015-11-23,88.081,88.361,87.26,87.8,1280662,0
2015-11-24,87.033,87.214,85.96,86.754,1265919,0
2015-11-25,87.033,87.033,86.366,86.547,767798,0
2015-11-27,86.665,87.233,86.32,87.198,355358,0
2015-11-30,87.24,88.522,86.682,88.098,2356044,0
2015-12-01,88.587,88.847,87.628,88.279,1193558,0
2015-12-02,88.341,88.677,88.145,88.624,1431425,0
2015-12-03,88.856,88.856,85.654,86.098,2280295,0
2015-12-04,86.448,90.276,86.223,89.92,2208848,0
2015-12-07,89.786,90.295,88.776,89.803,1442934,0
2015-12-08,89.297,89.577,88.018,88.688,1256008,0
2015-12-09,87.49,88.127,84.136,85.28,2899821,0
2015-12-10,85.306,87.003,84.789,86.068,1519612,0
2015-12-11,84.653,85.488,83.085,83.556,1558432,0
2015-12-14,83.964,85.934,83.72,85.858,2113414,0
2015-12-15,86.576,87.799,86.241,86.278,1854436,0
2015-12-16,87.101,87.719,85.071,86.613,1944647,0
2015-12-17,86.804,87.047,85.071,86.115,2916365,0
2015-12-18,85.769,86.097,83.893,83.918,3323097,0
2015-12-21,84.454,84.809,83.068,83.82,1750656,0
2015-12-22,84.672,86.087,84.002,85.858,1834308,0
2015-12-23,86.806,86.983,84.334,85.111,2294545,0
2015-12-24,85.214,86.3,85.093,85.962,703221,0
2015-12-28,85.757,86.317,85.411,85.954,779758,0
2015-12-29,86.403,87.113,86.095,86.355,865256,0
2015-12-30,86.336,86.953,85.578,85.607,903772,0
2015-12-31,85.083,86.056,84.718,84.748,838543,0
2016-01-04,83.064,83.39,82.062,82.941,2307063,0
2016-01-05,83.634,83.922,82.793,83.595,1465006,0
2016-01-06,82.66,84.046,82.407,83.184,1276476,0
2016-01-07,81.716,83.956,81.577,81.876,1979932,0
2016-01-08,82.651,82.651,80.556,80.659,1281375,0
2016-01-11,80.864,81.772,79.91,81.333,2049339,0
2016-01-12,82.025,82.089,80.844,81.612,1471162,0
2016-01-13,83.118,83.118,78.343,78.733,2190017,0
2016-01-14,79.152,79.828,78.479,79.228,1954124,0
2016-01-15,77.011,79.799,77.011,79.238,2214872,0
2016-01-19,80.407,81.164,79.659,80.547,2702394,0
2016-01-20,79.79,80.21,77.749,78.76,2446533,0
2016-01-21,79.031,79.728,76.58,76.693,3816561,0
2016-01-22,78.171,79.415,77.638,79.294,1868230,0
2016-01-25,79.126,80.332,79.04,79.17,1513058,0
2016-01-26,79.741,81.108,78.993,80.79,1162398,0
2016-01-27,80.556,82.361,80.388,81.118,1500306,0
2016-01-28,81.539,82.22,80.5,81.463,1958798,0
2016-01-29,81.95,84.131,81.411,84.037,1824736,0
2016-02-01,83.979,84.373,83.184,83.663,1194410,0
2016-02-02,82.688,83.989,82.388,83.354,1323617,0
2016-02-03,83.653,84.185,81.501,83.624,1804119,0
2016-02-04,83.513,83.83,79.948,80.752,3448289,0
2016-02-05,82.089,83.147,81.341,82.828,2790158,0
2016-02-08,82.698,84.813,81.379,84.344,2316205,0
2016-02-09,83.297,87.751,83.297,87.281,2777786,0
2016-02-10,87.021,87.446,84.599,84.681,1744929,0
2016-02-11,82.651,84.699,82.615,83.548,1833087,0
2016-02-12,85.046,85.391,83.723,85.262,1405553,0
2016-02-16,86.291,86.403,84.269,84.849,2470802,0
2016-02-17,85.757,86.235,84.38,86.196,2036546,0
2016-02-18,86.028,86.177,84.858,85.401,1176820,0
2016-02-19,85.523,87.801,84.943,87.291,1431562,0
2016-02-22,87.928,88.347,85.636,86.028,1359403,0
2016-02-23,86.095,87.351,85.317,85.962,1241917,0
2016-02-24,85.568,86.608,84.532,86.336,756065,0
2016-02-25,86.964,87.544,86.263,87.17,800893,0
2016-02-26,87.592,87.928,86.906,87.151,1025417,0
2016-02-29,86.477,87.45,85.429,85.532,1135441,0
2016-03-01,85.858,86.589,84.065,86.58,3201212,0
2016-03-02,86.983,87.814,86.58,87.272,1774543,0
2016-03-03,87.534,88.339,86.925,88.244,1129380,0
2016-03-04,88.647,88.881,86.925,88.676,1330747,0
2016-03-07,87.88,88.216,86.589,87.534,1097565,0
2016-03-08,86.723,88.71,86.677,87.826,1269481,0
2016-03-09,87.977,88.966,87.583,88.4,1130327,0
2016-03-10,88.909,88.909,87.1,88.239,1273101,0
2016-03-11,88.428,89.513,88.052,89.05,1291438,0
2016-03-14,89.126,91.139,88.696,90.744,2327690,0
2016-03-15,89.812,92.014,89.812,91.047,1938455,0
2016-03-16,90.463,91.262,90.175,90.734,1876916,0
2016-03-17,90.555,91.187,90.245,90.772,1910491,0
2016-03-18,90.999,91.056,89.539,90.331,4239366,0
2016-03-21,90.331,90.734,89.435,90.188,1440452,0
2016-03-22,90.171,90.443,89.483,89.982,1554082,0
2016-03-23,90.161,91.148,89.342,90.717,1431976,0
2016-03-24,90.555,90.555,88.889,89.595,1561069,0
2016-03-28,89.595,90.046,89.35,89.633,697847,0
2016-03-29,89.435,89.586,88.071,89.435,1139035,0
2016-03-30,90.02,90.331,89.567,89.973,805214,0
2016-03-31,90.085,90.724,89.934,90.424,986158,0
2016-04-01,90.208,91.403,89.953,91.271,919216,0
2016-04-04,91.197,91.197,90.056,91.075,648914,0
2016-04-05,91.761,91.809,88.824,88.992,1380562,0
2016-04-06,88.7,89.155,88.269,88.851,917894,0
2016-04-07,88.249,88.514,86.244,86.819,1154290,0
2016-04-08,84.729,84.775,83.787,83.872,6677949,0
2016-04-11,84.42,85.086,84.313,84.446,4192708,0
2016-04-12,84.719,85.086,84.221,84.775,2980409,0
2016-04-13,85.5,85.558,84.332,84.983,3080581,0
2016-04-14,85.275,85.944,84.729,85.642,2232323,0
2016-04-15,85.812,86.244,85.283,86.085,2182114,0
2016-04-18,86.037,86.405,85.669,86.122,1440393,0
2016-04-19,86.008,87.196,85.669,87.196,1671471,0
2016-04-20,87.241,88.023,86.951,87.647,1744924,0
2016-04-21,87.619,87.863,87.158,87.599,1732615,0
2016-04-22,87.599,89.083,87.279,88.682,1928642,0
2016-04-25,88.409,88.938,87.921,88.212,1150217,0
2016-04-26,88.617,88.796,87.939,88.607,1488286,0
2016-04-27,88.363,89.276,87.967,88.928,1633912,0
2016-04-28,87.251,88.316,86.376,86.921,1905985,0
2016-04-29,86.376,86.791,85.379,86.526,1590234,0
2016-05-02,87.176,88.212,86.791,88.137,1566466,0
2016-05-03,87.752,88.174,86.612,87.394,940788,0
2016-05-04,86.951,87.495,86.733,86.912,1813659,0
2016-05-05,87.318,87.857,86.821,87.486,1480799,0
2016-05-06,86.931,87.544,86.742,87.44,1224147,0
2016-05-09,87.477,88.682,87.251,88.495,1258816,0
2016-05-10,88.418,89.257,88.363,89.19,1281911,0
2016-05-11,88.851,89.14,87.778,88.193,1289293,0
2016-05-12,88.476,89.764,88.343,89.53,806803,0
2016-05-13,89.435,89.963,88.767,88.805,799661,0
2016-05-16,88.636,89.735,88.495,89.474,842815,0
2016-05-17,89.378,89.892,88.72,88.909,838128,0
2016-05-18,88.966,91.158,88.655,91.119,1554523,0
2016-05-19,90.849,91.526,90.071,90.171,1173256,0
2016-05-20,90.284,91.226,89.982,90.8,942276,0
2016-05-23,91.038,91.244,90.491,90.97,681246,0
2016-05-24,91.271,92.298,90.697,92.213,1053787,0
2016-05-25,92.355,92.732,91.639,91.998,1037460,0
2016-05-26,90.792,92.156,90.792,91.761,982098,0
2016-05-27,92.232,92.963,91.883,92.834,741308,0
2016-05-31,92.844,93.203,91.827,92.156,1837756,0
2016-06-01,92.062,92.476,91.752,92.269,1086167,0
2016-06-02,92.317,92.476,91.403,91.827,792660,0
2016-06-03,91.516,91.714,90.294,91.139,1191321,0
2016-06-06,91.056,91.298,90.463,91.11,1037318,0
2016-06-07,91.337,91.339,90.367,90.414,712760,0
2016-06-08,90.234,90.813,90.224,90.367,807048,0
2016-06-09,90.32,90.33,89.628,90.027,945720,0
2016-06-10,89.516,90.519,89.516,90.207,862121,0
2016-06-13,89.95,90.774,89.61,90.244,938495,0
2016-06-14,89.95,90.386,89.571,89.828,896453,0
2016-06-15,89.921,90.197,89.088,89.221,908520,0
2016-06-16,88.889,90.244,88.577,90.159,1423302,0
2016-06-17,90.15,90.453,88.975,89.146,960420,0
2016-06-20,90.14,90.566,89.051,89.079,1145535,0
2016-06-21,89.439,89.761,88.567,88.567,1541753,0
2016-06-22,88.871,89.381,88.464,89.098,819404,0
2016-06-23,89.78,91.153,89.278,91.096,1288499,0
2016-06-24,89.998,92.698,89.628,91.817,4625031,0
2016-06-27,91.069,91.799,87.555,88.075,3176172,0
2016-06-28,88.293,89.278,87.43,89.259,1377179,0
2016-06-29,89.61,91.105,89.525,91.032,778386,0
2016-06-30,91.465,92.338,90.852,92.271,2185182,0
2016-07-01,91.902,92.423,90.954,91.258,1387779,0
2016-07-05,91.258,92.83,90.566,92.727,1668303,0
2016-07-06,92.792,93.238,92.47,92.953,979558,0
2016-07-07,92.972,93.589,92.168,92.982,1027028,0
2016-07-08,93.456,94.459,93.228,93.693,1270112,0
2016-07-11,94.233,94.366,93.598,94.128,860206,0
2016-07-12,94.736,94.943,94.195,94.507,1081854,0
2016-07-13,94.536,94.668,94.005,94.441,805314,0
2016-07-14,95.403,96.035,94.961,95.968,900525,0
2016-07-15,96.312,96.897,95.546,96.466,1618984,0
2016-07-18,96.312,96.897,95.948,96.15,626789,0
2016-07-19,95.671,97.041,95.309,96.906,896642,0
2016-07-20,97.232,97.232,96.13,96.13,1066225,0
2016-07-21,96.092,96.361,95.383,95.709,598344,0
2016-07-22,95.968,96.743,94.979,96.428,772541,0
2016-07-25,96.055,96.312,95.604,96.207,801978,0
2016-07-26,96.073,96.351,95.709,96.15,684396,0
2016-07-27,96.466,97.424,95.968,97.328,976729,0
2016-07-28,96.15,96.83,95.266,96.571,1310733,0
2016-07-29,96.849,97.893,96.351,96.859,1414309,0
2016-08-01,97.184,97.777,96.915,97.662,879347,0
2016-08-02,97.739,97.974,97.251,97.864,825250,0
2016-08-03,97.624,98.461,97.051,97.826,1830103,0
2016-08-04,98.044,98.231,97.136,97.915,873454,0
2016-08-05,98.289,99.098,97.739,99.048,1004129,0
2016-08-08,99.048,99.078,98.279,98.688,850200,0
2016-08-09,98.718,98.956,98.004,98.308,590620,0
2016-08-10,98.279,98.358,97.787,98.279,462406,0
2016-08-11,98.25,98.25,97.424,97.873,1039485,0
2016-08-12,97.519,98.388,97.442,98.338,583868,0
2016-08-15,98.418,99.406,98.102,99.377,1041565,0
2016-08-16,99.009,99.009,98.348,98.51,582264,0
2016-08-17,98.51,100.25,98.451,100.24,953312,0
2016-08-18,100.3,100.74,100.2,100.74,718346,0
2016-08-19,100.67,100.77,99.88,100.33,697643,0
2016-08-22,100.08,100.86,99.73,100.22,847880,0
2016-08-23,100.44,100.72,100.19,100.44,555977,0
2016-08-24,100.23,100.55,99.83,100.27,494816,0
2016-08-25,100.16,100.33,99.476,100.06,794888,0
2016-08-26,100.32,100.62,99.61,100.31,980649,0
2016-08-29,100.23,103.02,100.23,101.69,1365969,0
2016-08-30,101.52,102.17,100.72,102.17,1165749,0
2016-08-31,102.24,103.84,102.13,102.65,1919929,0
2016-09-01,102.82,103.88,102.53,102.97,1377179,0
2016-09-02,103.32,103.75,102.37,102.8,1008912,0
2016-09-06,102.77,102.99,101.37,102.03,994062,0
2016-09-07,101.84,102.09,100.53,101.75,898754,0
2016-09-08,101.35,101.88,101.27,101.44,598315,0
2016-09-09,101.03,102.58,101.02,101.03,1235746,0
2016-09-12,100.86,103.24,100.62,103.06,1329716,0
2016-09-13,102.29,103.17,101.85,102.68,1366717,0
2016-09-14,102.84,103.1,102.28,102.45,1567706,0
2016-09-15,102.37,104.39,102.37,104.12,766151,0
2016-09-16,103.85,104.6,103.24,104.46,1881783,0
2016-09-19,104.74,105.12,104.49,104.56,965431,0
2016-09-20,104.7,105.11,103.78,103.78,950272,0
2016-09-21,103.82,104.46,103.09,103.75,1493727,0
2016-09-22,104.14,104.26,103.13,103.29,973198,0
2016-09-23,102.9,103.09,101.32,101.45,1484473,0
2016-09-26,101.16,101.16,100.06,100.29,1153433,0
2016-09-27,100.52,101.21,100.07,100.71,1040083,0
2016-09-28,100.56,101.37,99.77,101.32,1400163,0
2016-09-29,101,101.52,99.267,99.75,2837722,0
2016-09-30,100.5,100.58,99.327,99.56,1370345,0
2016-10-03,99.168,99.81,98.846,99.148,886825,0
2016-10-04,99.367,99.74,98.211,99.018,1204584,0
2016-10-05,99.287,99.52,98.308,99.138,1248978,0
2016-10-06,99.078,99.58,98.808,99.267,1067018,0
2016-10-07,99.028,99.377,98.54,98.906,694833,0
2016-10-10,99.307,99.65,98.856,99.188,969383,0
2016-10-11,99.198,99.52,98.728,99.018,1097521,0
2016-10-12,98.827,99.63,98.678,99.327,697655,0
2016-10-13,98.718,99.277,98.348,99.009,701008,0
2016-10-14,99.337,100.65,99.098,100.44,937938,0
2016-10-17,100.54,100.54,98.708,98.818,876604,0
2016-10-18,99.257,99.68,98.6,99.168,513001,0
2016-10-19,99.078,99.456,98.639,99.018,459548,0
2016-10-20,98.916,99.317,98.738,98.738,798991,0
2016-10-21,98.25,99.277,98.131,99.168,802144,0
2016-10-24,99.496,99.55,98.57,98.639,1078056,0
2016-10-25,98.27,99.088,98.27,98.441,1012088,0
2016-10-26,98.112,98.856,97.567,97.964,1706774,0
2016-10-27,95.873,96.619,94.493,95.383,2477393,0
2016-10-28,95.383,95.939,94.484,95.199,1060848,0
2016-10-31,95.471,95.891,94.798,95.364,1203059,0
2016-11-01,95.767,95.911,94.265,94.923,1501814,0
2016-11-02,95.018,96.839,94.865,96.399,1543486,0
2016-11-03,99.138,99.208,96.869,98.131,3055042,0
2016-11-04,98.161,98.866,97.232,97.974,2278274,0
2016-11-07,99.337,99.89,98.5,99.83,1925852,0
2016-11-08,99.86,100.95,98.808,100.63,1606280,0
2016-11-09,101.47,107.57,101.47,106.7,4302043,0
2016-11-10,107.65,112.22,107.38,111.5,4976996,0
2016-11-11,111.31,111.83,108.17,108.97,3075053,0
2016-11-14,108.9,110.64,108.12,110.34,2698984,0
2016-11-15,110.06,110.63,108.57,110.58,2550979,0
2016-11-16,110.39,111.45,108.62,109.64,2980939,0
2016-11-17,109.74,110.63,109.06,110.03,2121825,0
2016-11-18,110.24,110.25,108.43,108.54,2978692,0
2016-11-21,108.26,109.04,107.72,108.82,1760171,0
2016-11-22,109.09,109.84,106.94,106.97,2019301,0
2016-11-23,107.07,107.86,106.62,107.26,1267434,0
2016-11-25,107.07,107.53,106.72,107.5,675064,0
2016-11-28,106.48,107.1,105.92,106.58,1361246,0
2016-11-29,106.85,107.64,106.26,107.34,967117,0
2016-11-30,108.16,108.17,107.25,107.56,1596112,0
2016-12-01,108.21,109.84,107.65,109.48,1868635,0
2016-12-02,109.97,110.78,109.36,110.16,1602371,0
2016-12-05,111.46,112.38,110.79,112.33,1986239,0
2016-12-06,112.21,113.72,111.31,113.45,1777958,0
2016-12-07,114.01,116.14,112.26,115.71,2380329,0
2016-12-08,116.17,117.12,115.04,117.09,2815629,0
2016-12-09,117.19,117.51,116.53,117.51,1285374,0
2016-12-12,117.39,118.68,117.25,117.37,1485280,0
2016-12-13,117.74,118.74,117.22,118.19,1391557,0
2016-12-14,117.76,118.5,115.97,116.45,1964031,0
2016-12-15,116.87,117.71,115.62,117.12,1074296,0
2016-12-16,117.46,118,116.86,117.44,1971625,0
2016-12-19,116.85,117.63,116.59,117.19,1133932,0
2016-12-20,118.04,118.06,116.82,117.2,1232765,0
2016-12-21,117.24,117.25,116.02,116.04,1004458,0
2016-12-22,116.16,116.16,114.84,115.55,2810598,0
2016-12-23,115.32,115.44,113.84,115.06,1606971,0
2016-12-27,115.02,115.31,114.62,114.83,995187,0
2016-12-28,114.92,115.34,113.93,114.1,862926,0
2016-12-29,114.02,114.46,113.33,113.73,904285,0
2016-12-30,114.21,114.62,113.07,113.49,913233,0
2017-01-03,114.3,114.42,111.45,112.57,2129659,0
2017-01-04,113,114.6,112.83,113.66,2404773,0
2017-01-05,113.64,115.04,113.07,114.06,1685424,0
2017-01-06,114.2,115.43,113.95,115.3,1201513,0
2017-01-09,114.91,115.39,114.43,114.47,931589,0
2017-01-10,115.07,115.07,113.84,114.44,857608,0
2017-01-11,114.48,114.72,112.73,114.04,1987217,0
2017-01-12,113.89,114.74,112.07,114.57,1219634,0
2017-01-13,115.13,115.61,114.49,115.01,1024496,0
2017-01-17,114.98,114.98,113.65,113.83,1090369,0
2017-01-18,114.24,115.46,113.18,115.36,1239332,0
2017-01-19,115.32,115.51,114.11,114.49,1133517,0
2017-01-20,114.76,115.07,113.92,114.8,1145715,0
2017-01-23,114.44,115.11,113.83,114.38,794305,0
2017-01-24,114.53,115.78,114.53,115.55,1002851,0
2017-01-25,116.34,118.44,115.9,118.23,1823964,0
2017-01-26,118.08,119.13,117.12,118.81,1455738,0
2017-01-27,118.84,118.87,117.97,118.39,1019974,0
2017-01-30,117.91,118.62,117.27,118.52,1176472,0
2017-01-31,118.34,119.74,118.28,119.13,2180409,0
2017-02-01,119.55,120.33,118.91,118.96,2804193,0
2017-02-02,118.59,121.57,116.73,119.31,2034842,0
2017-02-03,119.79,120.12,117.43,118.03,1675052,0
2017-02-06,117.58,117.97,117.13,117.89,1072294,0
2017-02-07,118.34,118.48,116.77,116.84,1591137,0
2017-02-08,116.47,116.63,113.74,114.71,1989462,0
2017-02-09,115.08,117.11,114.32,116.69,1521178,0
2017-02-10,117.03,117.53,116.62,117.07,1066704,0
2017-02-13,117.73,119.95,117.53,119.43,1454239,0
2017-02-14,119.49,119.65,118.33,119.06,1175739,0
2017-02-15,119.53,120.7,118.63,120.16,1220002,0
2017-02-16,120.16,120.6,118.92,119.88,1180629,0
2017-02-17,119.65,120.8,119.07,120.66,1595336,0
2017-02-21,120.45,121.42,118.93,119.1,1336576,0
2017-02-22,119.68,121.34,119.55,120.55,2241906,0
2017-02-23,120.62,121.52,119.63,120.56,1389735,0
2017-02-24,120.13,121.03,119.66,120.66,1682785,0
2017-02-27,120.66,121.32,119.05,120.86,1279175,0
2017-02-28,120.5,120.78,119.35,119.51,1794868,0
2017-03-01,121.03,125.56,120.7,124.96,2267105,0
2017-03-02,125.21,125.35,122.14,122.25,1621649,0
2017-03-03,122.35,122.73,121.57,122.07,1080192,0
2017-03-06,121.47,122.53,121.06,122.07,1403377,0
2017-03-07,121.73,122.06,121.22,121.58,1288469,0
2017-03-08,122.55,123.11,121.84,121.88,1134813,0
2017-03-09,122.04,122.86,121.69,122.48,1262178,0
2017-03-10,122.91,123.35,121.46,122.4,1363072,0
2017-03-13,122.47,123.82,122.38,123.49,1914145,0
2017-03-14,122.92,123.8,122.26,123.11,1334015,0
2017-03-15,123.81,123.81,122.74,123.4,1285791,0
2017-03-16,123.97,124.14,122.88,123.4,1150991,0
2017-03-17,123.66,124.25,122.95,123.25,2576405,0
2017-03-20,122.74,123.59,122.32,122.6,1191033,0
2017-03-21,123.09,123.53,118.87,118.99,2549378,0
2017-03-22,119.08,119.52,117.51,118.05,2434157,0
2017-03-23,118.08,119.23,117.69,117.91,1864006,0
2017-03-24,118.32,119.11,117.75,118.6,1438843,0
2017-03-27,117.36,117.91,116.31,116.97,1360974,0
2017-03-28,116.43,118.19,115.84,117.54,1760450,0
2017-03-29,117.23,117.59,116.54,117.22,894288,0
2017-03-30,116.74,117.66,116.15,117.57,1571783,0
2017-03-31,117.95,118.81,117.25,117.52,1717516,0
2017-04-03,117.54,118.1,114.93,116.24,2474257,0
2017-04-04,116.13,116.96,115.57,116.01,1628959,0
2017-04-05,116.52,117.99,116.02,116.29,1537669,0
2017-04-06,116.41,117.16,115.81,116.55,912042,0
2017-04-07,115.75,117.19,115.75,116.73,1216386,0
2017-04-10,116.59,117.25,115.74,115.83,941270,0
2017-04-11,115.69,115.92,114.78,115.81,1298950,0
2017-04-12,115.32,116.1,114.99,115.36,1599797,0
2017-04-13,115.29,115.71,114.58,114.63,945941,0
2017-04-17,115.09,116.27,114.13,116.18,894690,0
2017-04-18,115.71,116.28,114.97,115.84,842488,0
2017-04-19,116.34,116.77,115.73,115.91,1017483,0
2017-04-20,116.63,117.99,115.91,117.83,1199298,0
2017-04-21,117.72,118.22,117.03,117.49,1291110,0
2017-04-24,119.36,119.49,118.16,118.48,1104886,0
2017-04-25,118.94,119.39,118.14,118.65,1589877,0
2017-04-26,118.71,119.43,118.01,118.83,1266135,0
2017-04-27,116.98,116.98,113.58,113.88,4302379,0
2017-04-28,114.05,115.09,113.88,114.95,1925272,0
2017-05-01,115.29,115.81,114.89,115.38,1390177,0
2017-05-02,115.5,116.35,115.22,116,1224786,0
2017-05-03,116.05,117.7,115.67,116.77,1845264,0
2017-05-04,117.58,117.9,116.53,117.36,1746025,0
2017-05-05,117.76,117.76,116.55,117.48,1305030,0
2017-05-08,117.23,117.66,115.42,115.84,1792457,0
2017-05-09,115.57,117.02,115.29,116.38,1715778,0
2017-05-10,116.24,116.5,114.93,115.79,1212113,0
2017-05-11,115.49,115.91,114.11,115.53,1159389,0
2017-05-12,115.31,115.72,114.84,114.93,1152862,0
2017-05-15,115.07,116.71,115.01,115.99,1585943,0
2017-05-16,115.99,116.41,115.32,115.42,1198894,0
2017-05-17,114.57,115.01,113.64,113.88,1597888,0
2017-05-18,114.17,115.16,114,114.52,1503756,0
2017-05-19,114.85,115.74,114.19,115.57,2729092,0
2017-05-22,116.11,116.22,115.16,115.65,1261065,0
2017-05-23,115.74,117.2,115.1,116.93,1037204,0
2017-05-24,116.96,117.14,116.17,116.51,971145,0
2017-05-25,116.45,117.11,116.05,116.81,1164067,0
2017-05-26,116.91,117.16,116.3,116.72,728885,0
2017-05-30,116.16,116.55,115.41,115.94,940426,0
2017-05-31,116.24,116.24,115.29,116.03,1394171,0
2017-06-01,116.27,116.56,115.55,116.56,1090300,0
2017-06-02,116.36,116.79,115.36,115.67,1132593,0
2017-06-05,115.37,117.32,115.37,116.92,1171736,0
2017-06-06,116.77,116.86,115.56,115.96,1102080,0
2017-06-07,116.16,119.36,116.16,118.8,1530008,0
2017-06-08,119.35,121.87,119.05,121.66,2046976,0
2017-06-09,121.3,123.8,120.98,123.75,1831599,0
2017-06-12,123.78,125.29,123.72,124.94,2355281,0
2017-06-13,125.15,125.8,124.93,125.42,2233044,0
2017-06-14,124.9,127,124.47,126.67,1595713,0
2017-06-15,125.85,126.25,125.49,126.13,1388777,0
2017-06-16,125.93,126.51,122.77,125.53,1593432,0
2017-06-19,125.56,127.08,125.56,126.79,799315,0
2017-06-20,126.79,126.79,125.14,125.42,1337634,0
2017-06-21,126.06,126.06,123.85,124.26,1603256,0
2017-06-22,123.86,124.22,123.24,123.42,850697,0
2017-06-23,123.74,124.14,123.2,123.48,1092212,0
2017-06-26,123.53,123.97,122.47,123.01,870392,0
2017-06-27,123.34,124.34,122.74,123.99,1214595,0
2017-06-28,124.69,126.45,124.41,126.12,994476,0
2017-06-29,127.04,127.3,123.73,124.4,1112145,0
2017-06-30,124.8,124.99,124.09,124.6,1059213,0
2017-07-03,124.69,126.71,124.69,125.65,614600,0
2017-07-05,125.55,125.93,124.43,125.31,1030888,0
2017-07-06,125.3,125.92,123.03,123.05,1434024,0
2017-07-07,123.75,124.58,122.27,124.19,1126142,0
2017-07-10,123.86,124.49,123.42,123.47,963716,0
2017-07-11,123.47,124.04,122.34,122.53,946387,0
2017-07-12,123.21,123.55,122.46,122.76,1229642,0
2017-07-13,122.84,123.36,122.65,122.76,1578430,0
2017-07-14,122.08,122.52,119.14,119.95,2573395,0
2017-07-17,119.87,120.8,119.77,120.02,2134444,0
2017-07-18,119.45,120.25,118.96,119.93,919655,0
2017-07-19,120.16,120.35,119.24,119.55,1638933,0
2017-07-20,119.56,120.18,118.69,119.94,1264428,0
2017-07-21,119.87,121.74,119.87,120.38,1657447,0
2017-07-24,120.28,120.49,119.5,119.8,1148908,0
2017-07-25,120.72,121.62,120.07,121.26,1325961,0
2017-07-26,121.12,122.5,120.8,121.2,1350008,0
2017-07-27,121.21,121.67,119.9,120.74,1355556,0
2017-07-28,120.63,121.15,119.9,120.66,1408861,0
2017-07-31,121.15,122.5,120.75,121.99,1644494,0
2017-08-01,123.01,123.42,119.7,123.15,1912297,0
2017-08-02,122.65,123.6,122.56,123.52,1338205,0
2017-08-03,123.7,124.54,123.37,124.35,1367566,0
2017-08-04,125.26,125.44,124.06,125.18,1215225,0
2017-08-07,125.51,126.14,124.28,124.33,984237,0
2017-08-08,124.14,124.87,123.82,124.12,780297,0
2017-08-09,123.68,125.78,123.36,125.54,1423848,0
2017-08-10,125.06,125.43,123.43,123.55,1081291,0
2017-08-11,124.23,124.36,122.42,122.63,654178,0
2017-08-14,123.37,124.34,123.09,124.04,729994,0
2017-08-15,124.57,125.78,124.08,125.27,1053055,0
2017-08-16,125.69,126.7,125.41,125.57,899726,0
2017-08-17,125.78,126.16,124.6,124.73,989673,0
2017-08-18,124.28,125.53,124.06,124.75,1053706,0
2017-08-21,124.7,125.02,123.24,124.64,667543,0
2017-08-22,124.93,126.04,124.47,125.72,1143414,0
2017-08-23,125.3,125.91,124.82,125.3,1507323,0
2017-08-24,125.42,125.97,125,125.27,1333362,0
2017-08-25,125.64,127.04,125.4,126.45,1587037,0
2017-08-28,126.97,127.11,125.86,126.28,672335,0
2017-08-29,125.61,125.95,124.95,125.73,960836,0
2017-08-30,125.76,126.34,125.29,125.41,1208542,0
2017-08-31,125.96,125.96,125.1,125.15,1040093,0
2017-09-01,124.98,125.92,124.94,125.6,847305,0
2017-09-05,125.33,125.65,123.87,124.82,1548764,0
2017-09-06,125.18,128.65,124.84,127.76,1896594,0
2017-09-07,128.02,128.609,124.92,125.74,1131649,0
2017-09-08,125.86,129.09,125.52,128.04,1034854,0
2017-09-11,129.12,129.75,128.51,128.8,1056608,0
2017-09-12,128.98,130.15,128.61,130.06,795756,0
2017-09-13,130.09,130.89,129.71,130.87,1036401,0
2017-09-14,131.18,132.17,130.82,132.12,1591942,0
2017-09-15,131.98,132.34,130.92,131.29,1648558,0
2017-09-18,130.86,131.95,130.365,131.3,1495044,0
2017-09-19,131.51,132.9,131.27,131.81,1635724,0
2017-09-20,132,134.24,131.96,133.8,1443260,0
2017-09-21,133.43,134.16,133.06,133.8,766639,0
2017-09-22,132.93,134.36,132.86,134.17,770681,0
2017-09-25,134.28,134.63,132.591,134.3,735917,0
2017-09-26,134.21,134.38,132.82,133.09,927559,0
2017-09-27,133.43,134.98,133.24,134.53,1193579,0
2017-09-28,134.54,136.02,133.93,135.86,1217310,0
2017-09-29,135.87,136.26,135.17,135.68,1071265,0
2017-10-02,135.73,136.52,135.25,136.4,822234,0
2017-10-03,136.37,137.45,134.79,137.33,1364064,0
2017-10-04,137.02,137.29,136.39,136.88,1008842,0
2017-10-05,137.24,138.335,136.24,138.02,988996,0
2017-10-06,138.13,138.39,135.73,137.2,1575659,0
2017-10-09,137.03,138.39,136.37,137.99,814167,0
2017-10-10,138.48,138.485,136.25,137.23,1114838,0
2017-10-11,136.83,137.7,136.4,137.19,1058875,0
2017-10-12,137.2,137.9,136.55,137.71,984428,0
2017-10-13,137.57,138.27,136.81,137.31,1737442,0
2017-10-16,137.61,137.99,136.97,137.52,763336,0
2017-10-17,137.51,137.51,136.03,136.19,1253733,0
2017-10-18,136.25,136.75,135.52,136.37,991296,0
2017-10-19,135.86,135.86,134.37,134.95,1140992,0
2017-10-20,135.54,135.633,134.7,135.13,1180139,0
2017-10-23,135,135.34,134.366,134.61,1038946,0
2017-10-24,134.8,134.9,133.64,134.07,1491520,0
2017-10-25,134,134.36,132.33,133.85,1828251,0
2017-10-26,134.6,137,132.77,136.6,1782944,0
2017-10-27,135.89,137.86,134.09,137.55,1921377,0
2017-10-30,136.88,137.46,136.09,136.11,1244195,0
2017-10-31,136.21,137.62,135.87,137.17,1186867,0
2017-11-01,137.99,138.29,135.61,136.14,1002578,0
2017-11-02,136.15,140.57,136.01,140.3,1553803,0
2017-11-03,139.53,141.07,139.41,140.06,1720387,0
2017-11-06,139.68,139.9,137.67,138.16,1079927,0
2017-11-07,138.39,139.44,136.85,137.55,755780,0
2017-11-08,137.56,138.145,137.24,137.6,796926,0
2017-11-09,137.34,138.16,136.35,138.04,764077,0
2017-11-10,138.18,139,137.56,137.88,750198,0
