Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,41.851,43.513,41.671,42.519,2079153,0
2005-02-28,42.917,43.314,40.826,41.991,1484922,0
2005-03-01,41.821,42.071,41.293,41.811,1756680,0
2005-03-02,41.622,43.074,41.612,42.917,1771442,0
2005-03-03,43.314,43.513,42.46,43.314,2362159,0
2005-03-04,43.314,44.609,43.014,44.559,1805087,0
2005-03-07,44.309,44.319,43.094,44.191,1644101,0
2005-03-08,44.191,44.629,43.104,43.144,2123540,0
2005-03-09,43.413,43.823,42.121,42.25,2482770,0
2005-03-10,42.121,42.13,40.627,41.691,2424723,0
2005-03-11,41.691,42.668,41.681,42.17,2006643,0
2005-03-14,42.42,43.314,41.931,43.144,1379374,0
2005-03-15,43.314,43.563,42.579,42.639,1284672,0
2005-03-16,42.39,43.164,42.021,42.101,2286534,0
2005-03-17,42.818,43.813,42.47,43.014,1495970,0
2005-03-18,43.264,43.603,42.878,43.394,980374,0
2005-03-21,43.394,43.743,42.33,42.908,1142061,0
2005-03-22,42.828,43.613,42.36,42.48,1215274,0
2005-03-23,42.32,42.33,40.946,41.155,1608750,0
2005-03-24,41.512,42.111,41.145,41.821,1394640,0
2005-03-28,41.831,41.841,41.065,41.253,1884324,0
2005-03-29,40.976,41.661,40.278,40.457,1371038,0
2005-03-30,40.457,41.302,40.048,41.214,1984851,0
2005-03-31,41.821,42.658,41.821,42.539,1040429,0
2005-04-01,42.936,44.051,42.868,43.932,1814226,0
2005-04-04,44.758,44.888,43.563,44.241,1966672,0
2005-04-05,44.241,44.599,43.773,44.309,1774758,0
2005-04-06,44.309,45.028,43.912,44.768,1567474,0
2005-04-07,44.808,45.048,43.653,44.281,1696926,0
2005-04-08,44.281,44.281,43.014,43.154,942211,0
2005-04-11,43.154,43.733,42.648,43.663,816074,0
2005-04-12,43.563,43.912,42.748,42.818,1297825,0
2005-04-13,42.818,43.234,41.502,41.701,1444150,0
2005-04-14,42.818,44.29,42.101,42.519,1973905,0
2005-04-15,42.519,42.519,40.427,41.025,2193539,0
2005-04-18,40.777,42.16,40.407,42.071,1408699,0
2005-04-19,42.569,43.194,42.569,42.966,1296622,0
2005-04-20,42.966,43.344,41.921,42.021,1573196,0
2005-04-21,42.121,42.985,41.921,42.985,1126796,0
2005-04-22,43.194,43.553,42.33,43.034,1236164,0
2005-04-25,43.314,44.021,43.314,43.932,909974,0
2005-04-26,43.683,43.813,43.244,43.334,862474,0
2005-04-27,43.314,43.314,42.13,42.44,803019,0
2005-04-28,42.44,42.44,41.155,41.372,1159536,0
2005-04-29,41.372,41.422,40.058,40.487,2478152,0
2005-05-02,40.487,40.926,39.829,40.627,2615938,0
2005-05-03,40.637,40.806,38.625,38.795,2181589,0
2005-05-04,38.138,38.685,37.26,38.516,2893017,0
2005-05-05,38.516,38.964,37.739,38.286,2084676,0
2005-05-06,38.486,38.755,37.849,37.999,1731474,0
2005-05-09,37.839,38.336,37.699,38.236,1692004,0
2005-05-10,38.236,38.346,37.4,37.659,1924396,0
2005-05-11,37.659,38.336,37.56,38.009,1955927,0
2005-05-12,37.889,37.899,36.513,37.021,3435129,0
2005-05-13,37.021,37.3,36.653,37.091,3041750,0
2005-05-16,37.091,38.216,36.841,37.909,3117172,0
2005-05-17,37.839,38.765,37.35,38.655,1344122,0
2005-05-18,38.984,39.629,38.476,39.262,2101447,0
2005-05-19,39.262,3.9928,38.944,39.759,1418641,0
2005-05-20,39.769,39.769,39.083,39.083,1164156,0
2005-05-23,39.093,39.431,38.615,39.083,1685779,0
2005-05-24,39.233,39.789,38.835,39.719,1112939,0
2005-05-25,39.579,40.148,39.243,39.759,1809003,0
2005-05-26,39.879,40.028,39.559,39.759,1066843,0
2005-05-27,39.829,40.278,39.649,40.108,921221,0
2005-05-31,40.108,40.238,39.44,39.958,937993,0
2005-06-01,40.198,41.125,40.048,40.637,1234757,0
2005-06-02,40.667,40.856,40.258,40.747,1531018,0
2005-06-03,40.777,41.125,40.677,40.916,1269305,0
2005-06-06,41.115,41.412,40.727,41.165,964004,0
2005-06-07,40.916,41.025,39.879,40.048,1365111,0
2005-06-08,40.048,41.135,40.048,40.667,1905012,0
2005-06-09,40.687,41.532,40.467,41.502,1523187,0
2005-06-10,41.671,41.681,41.075,41.512,837768,0
2005-06-13,41.293,41.891,41.015,41.811,1111833,0
2005-06-14,41.731,41.981,41.472,41.701,1474477,0
2005-06-15,41.821,41.991,41.542,41.701,1274627,0
2005-06-16,41.821,42.31,41.452,42.2,1217486,0
2005-06-17,42.45,42.828,42.14,42.658,1286075,0
2005-06-20,42.768,43.324,42.39,42.868,1129408,0
2005-06-21,42.868,43.294,41.921,42.001,1212158,0
2005-06-22,42.121,42.47,41.392,41.951,1326347,0
2005-06-23,42.051,42.678,41.592,41.891,593629,0
2005-06-24,41.911,42.34,41.731,41.771,750697,0
2005-06-27,41.951,42.738,41.951,42.42,1058807,0
2005-06-28,42.42,42.42,41.462,41.671,980374,0
2005-06-29,41.681,42.22,41.472,42.021,1459714,0
2005-06-30,41.971,42.798,41.901,41.901,1615077,0
2005-07-01,42.15,43.214,41.971,43.084,1157026,0
2005-07-05,42.917,44.329,42.888,44.211,1467348,0
2005-07-06,44.459,44.579,43.014,43.683,1175505,0
2005-07-07,42.868,43.254,42.22,43.164,1954221,0
2005-07-08,43.364,43.394,42.041,42.33,1172795,0
2005-07-11,42.33,42.639,42.011,42.509,1162049,0
2005-07-12,42.718,43.413,42.718,43.214,1406789,0
2005-07-13,43.214,43.663,43.194,43.463,2267854,0
2005-07-14,43.613,43.962,42.051,42.26,1026573,0
2005-07-15,42.37,42.668,41.771,42.091,846907,0
2005-07-18,42.091,42.698,41.462,42.051,860162,0
2005-07-19,42.091,42.569,41.731,42.47,883259,0
2005-07-20,42.47,42.658,41.741,42.44,693151,0
2005-07-21,42.19,42.499,41.402,41.801,777311,0
2005-07-22,42.051,43.174,42.051,43.024,1069653,0
2005-07-25,43.034,43.344,42.499,42.848,842687,0
2005-07-26,43.064,43.453,42.639,42.898,928050,0
2005-07-27,42.946,43.214,42.44,42.818,735832,0
2005-07-28,42.868,43.144,42.37,42.936,564202,0
2005-07-29,43.184,43.763,43.034,43.144,649465,0
2005-08-01,43.394,44.151,43.214,43.813,1282963,0
2005-08-02,44.211,44.211,40.826,42.38,4301817,0
2005-08-03,42.121,42.121,40.228,40.228,4078867,0
2005-08-04,40.178,41.065,40.128,40.417,2349001,0
2005-08-05,40.477,40.477,39.489,39.659,2087688,0
2005-08-08,40.128,41.811,40.088,40.627,2862385,0
2005-08-09,40.876,41.006,40.338,40.737,1829790,0
2005-08-10,40.986,41.961,40.986,41.921,1845459,0
2005-08-11,42.071,43.114,42.021,42.678,1872173,0
2005-08-12,42.818,43.184,42.44,43.174,1979529,0
2005-08-15,46.203,46.203,44.469,44.868,5337125,0
2005-08-16,45.058,45.247,44.389,44.499,2542926,0
2005-08-17,44.499,45.855,43.014,43.334,3891670,0
2005-08-18,43.214,44.011,42.708,43.753,2186311,0
2005-08-19,44.309,45.118,44.171,44.938,1961653,0
2005-08-22,45.307,45.645,44.629,44.958,1723641,0
2005-08-23,45.207,45.307,43.912,45.078,1880807,0
2005-08-24,45.307,46.055,45.128,45.576,1711188,0
2005-08-25,45.576,46.243,45.426,46.114,1344926,0
2005-08-26,46.362,48.303,46.293,47.267,3810325,0
2005-08-29,48.293,48.463,47.029,47.685,1807997,0
2005-08-30,47.844,49.161,47.755,48.124,2391079,0
2005-08-31,48.244,49.668,48.144,49.19,1806493,0
2005-09-01,53.372,53.68,51.28,53.461,8225423,0
2005-09-02,53.461,53.471,50.972,51.569,4003246,0
2005-09-06,51.569,52.276,50.892,51.738,3010619,0
2005-09-07,51.747,52.117,50.833,50.932,2936101,0
2005-09-08,51.18,51.469,50.883,50.952,2730827,0
2005-09-09,51.031,51.708,50.583,51.698,4340980,0
2005-09-12,51.698,51.757,50.833,51.121,1938655,0
2005-09-13,51.121,51.698,50.783,50.843,2120229,0
2005-09-14,51.131,52.017,50.912,51.777,2200269,0
2005-09-15,52.027,52.276,51.27,52.107,1856102,0
2005-09-16,52.027,52.576,51.439,51.678,2517417,0
2005-09-19,53.77,54.516,53.352,54.039,2813881,0
2005-09-20,53.87,54.029,52.695,53.452,1794340,0
2005-09-21,54.317,54.766,53.67,53.87,2959200,0
2005-09-22,54.118,54.247,52.037,53.471,1906416,0
2005-09-23,53.223,53.272,52.376,53.144,1452988,0
2005-09-26,52.276,54.168,52.266,54.078,1423060,0
2005-09-27,53.92,53.93,53.124,53.82,953360,0
2005-09-28,53.92,55.045,53.272,54.915,980676,0
2005-09-29,55.165,56.011,55.165,55.951,1085823,0
2005-09-30,55.941,56.11,54.666,54.686,1322028,0
2005-10-03,54.865,55.742,54.865,55.663,1028279,0
2005-10-04,55.563,55.573,53.86,54.337,2100546,0
2005-10-05,54.337,55.035,51.529,51.648,3990088,0
2005-10-06,50.683,51.21,48.224,49.151,3554134,0
2005-10-07,49.678,50.843,49.569,50.503,1830392,0
2005-10-10,50.286,50.405,49.041,49.668,1562854,0
2005-10-11,50.533,52.027,50.533,51.419,2202578,0
2005-10-12,51.28,51.767,49.48,49.56,1732978,0
2005-10-13,49.569,49.579,47.078,48.633,2176568,0
2005-10-14,48.642,50.892,48.164,50.366,2266350,0
2005-10-17,51.061,52.226,50.932,51.807,1924296,0
2005-10-18,50.902,51.609,49.54,49.579,1488437,0
2005-10-19,49.141,49.31,47.327,49.171,2438584,0
2005-10-20,48.971,48.991,45.197,45.805,2464091,0
2005-10-21,45.307,47.405,45.307,46.541,1253035,0
2005-10-24,46.541,48.801,46.323,48.652,1289087,0
2005-10-25,48.791,50.435,48.681,50.296,1482611,0
2005-10-26,50.087,51.27,49.48,49.987,1668703,0
2005-10-27,50.146,50.633,47.815,48.094,1191070,0
2005-10-28,48.264,50.087,47.297,49.847,1075782,0
2005-10-31,49.937,51.081,49.111,49.837,1296221,0
2005-11-01,49.797,50.633,49.29,50.435,1575006,0
2005-11-02,50.683,51.479,50.196,51.012,1290596,0
2005-11-03,51.429,52.167,50.415,50.793,2010762,0
2005-11-04,50.803,50.932,48.711,49.19,1399158,0
2005-11-07,49.19,49.19,46.949,47.485,1728864,0
2005-11-08,47.545,48.583,46.651,47.914,1569183,0
2005-11-09,47.695,48.991,46.79,47.595,1331770,0
2005-11-10,47.346,47.346,45.735,46.481,1517160,0
2005-11-11,46.481,47.695,45.805,47.217,891896,0
2005-11-14,48.144,48.881,46.551,47.715,1634659,0
2005-11-15,47.715,48.791,47.485,47.844,1444651,0
2005-11-16,48.094,50.533,47.485,50.366,2207198,0
2005-11-17,50.683,50.932,49.55,49.987,1379674,0
2005-11-18,50.087,50.425,49.37,50.037,999958,0
2005-11-21,50.037,52.097,50.037,52.097,1535840,0
2005-11-22,52.975,53.025,52.346,52.795,1263479,0
2005-11-23,52.127,53.302,51.579,52.566,1159737,0
2005-11-25,52.526,53.72,52.496,53.68,606582,0
2005-11-28,53.68,53.69,50.952,51.27,1540960,0
2005-11-29,51.519,52.077,51.141,51.399,1330766,0
2005-11-30,50.982,51.797,50.713,50.713,2645363,0
2005-12-01,50.962,51.569,50.276,51.569,2024118,0
2005-12-02,51.767,52.167,50.543,51.121,1273021,0
2005-12-05,51.628,51.937,51.459,51.728,1549898,0
2005-12-06,51.638,52.197,51.489,51.579,1655950,0
2005-12-07,51.777,52.177,50.793,51.28,1347236,0
2005-12-08,51.429,52.586,51.429,52.486,2072424,0
2005-12-09,51.877,52.017,50.723,51.379,1217786,0
2005-12-12,52.775,53.57,52.645,53.412,2764572,0
2005-12-13,53.66,54.666,53.452,53.57,2139209,0
2005-12-14,53.382,53.999,52.745,53.96,1007589,0
2005-12-15,53.96,54.168,53.025,53.96,1533229,0
2005-12-16,53.9,53.999,51.619,51.638,1502698,0
2005-12-19,51.777,52.625,51.23,51.23,1338198,0
2005-12-20,51.28,52.426,51.151,52.167,1277441,0
2005-12-21,52.566,52.875,51.917,52.546,813967,0
2005-12-22,53.342,53.372,52.386,52.685,1197098,0
2005-12-23,52.695,52.695,51.161,51.797,904351,0
2005-12-27,51.807,51.817,49.937,50.386,1016328,0
2005-12-28,50.972,52.087,50.733,51.439,664027,0
2005-12-29,51.439,51.917,50.713,50.793,621045,0
2005-12-30,50.583,51.449,50.027,51.051,659206,0
2006-01-03,51.379,52.805,51.28,52.665,827120,0
2006-01-04,52.526,53.73,52.017,53.58,1082007,0
2006-01-05,53.422,53.422,51.927,52.346,1015022,0
2006-01-06,53.075,54.098,52.775,53.055,1200510,0
2006-01-09,52.805,53.76,52.675,52.975,1056497,0
2006-01-10,52.695,53.73,52.695,53.025,921725,0
2006-01-11,53.025,53.025,51.658,51.977,1719523,0
2006-01-12,52.376,52.596,51.021,51.091,1612567,0
2006-01-13,51.091,51.628,50.843,51.389,1227526,0
2006-01-17,52.376,52.775,52.077,52.735,1580630,0
2006-01-18,52.486,52.745,50.853,51.429,867694,0
2006-01-19,51.35,52.486,51.081,52.246,1201717,0
2006-01-20,52.496,52.935,51.718,51.827,1528610,0
2006-01-23,51.827,52.486,51.161,52.047,1532927,0
2006-01-24,52.027,53.362,51.678,52.376,1814627,0
2006-01-25,52.625,52.725,49.758,50.326,1840134,0
2006-01-26,50.326,50.503,48.343,49.847,1836219,0
2006-01-27,50.336,50.783,49.977,50.296,973044,0
2006-01-30,50.783,52.266,50.743,51.738,835556,0
2006-01-31,51.489,53.095,51.29,52.875,1440033,0
2006-02-01,52.885,54.227,52.097,52.276,1793337,0
2006-02-02,52.286,52.665,50.793,51.698,1223309,0
2006-02-03,51.559,52.625,51.449,51.738,1427880,0
2006-02-06,52.476,53.322,52.256,52.566,1025365,0
2006-02-07,52.346,52.356,49.787,49.987,1185848,0
2006-02-08,50.533,50.942,48.463,48.691,2083470,0
2006-02-09,48.691,48.701,44.908,44.998,4753138,0
2006-02-10,44.559,45.048,43.144,44.659,3673139,0
2006-02-13,43.663,44.609,43.264,43.403,2332130,0
2006-02-14,43.264,44.091,42.509,43.324,2280510,0
2006-02-15,44.409,44.459,42.021,42.42,2575366,0
2006-02-16,42.828,44.299,42.828,44.261,1327954,0
2006-02-17,44.758,45.048,43.882,44.211,1259463,0
2006-02-21,44.978,45.665,44.349,44.359,1426676,0
2006-02-22,43.314,43.613,42.619,42.619,2028135,0
2006-02-23,42.629,43.493,41.522,43.294,4218664,0
2006-02-24,43.314,44.261,42.648,42.898,1792834,0
2006-02-27,42.668,42.678,41.622,41.711,1423661,0
2006-02-28,41.711,42.728,41.412,41.911,2530976,0
2006-03-01,42.27,42.648,41.592,42.121,1285674,0
2006-03-02,42.121,43.663,41.901,43.663,1861124,0
2006-03-03,43.413,44.399,43.284,43.832,1526800,0
2006-03-06,43.583,43.613,41.243,41.293,2041693,0
2006-03-07,41.185,41.472,40.607,40.986,2395500,0
2006-03-08,40.477,41.402,40.178,41.234,1347637,0
2006-03-09,41.622,41.671,39.489,39.809,2712953,0
2006-03-10,39.479,39.968,38.845,39.063,2874841,0
2006-03-13,39.829,40.208,39.262,39.709,1463833,0
2006-03-14,39.689,40.777,39.489,40.437,1481510,0
2006-03-15,39.499,40.088,38.516,39.243,2970949,0
2006-03-16,39.243,40.377,38.785,3.9928,1482711,0
2006-03-17,40.268,40.328,39.133,39.213,1852688,0
2006-03-20,39.043,39.312,38.366,38.645,1417936,0
2006-03-21,37.879,38.954,37.819,38.236,1311988,0
2006-03-22,38.346,39.489,38.246,39.093,1569183,0
2006-03-23,39.381,40.248,39.223,39.659,1298327,0
2006-03-24,39.669,43.114,39.669,42.818,6688076,0
2006-03-27,42.698,42.798,41.671,42.45,2845515,0
2006-03-28,42.818,44.191,42.44,43.104,2691563,0
2006-03-29,43.104,44.141,42.917,43.623,1440535,0
2006-03-30,43.763,44.101,43.314,43.583,1218688,0
2006-03-31,44.161,44.509,43.244,44.061,2581793,0
2006-04-03,44.161,44.878,43.573,44.221,3166984,0
2006-04-04,43.972,44.061,43.284,43.912,1772647,0
2006-04-05,44.161,44.848,43.763,44.261,1545681,0
2006-04-06,44.758,44.888,43.962,44.409,1395843,0
2006-04-07,44.409,44.559,43.972,44.201,1566169,0
2006-04-10,44.609,44.848,43.882,44.011,1503500,0
2006-04-11,44.111,44.609,43.394,43.603,1696322,0
2006-04-12,43.813,44.141,42.639,42.768,1609151,0
2006-04-13,42.619,42.738,41.652,42.081,2520432,0
2006-04-17,42.569,43.254,41.981,43.204,2087085,0
2006-04-18,43.463,44.738,43.384,44.599,1543473,0
2006-04-19,44.061,44.649,43.673,44.649,2265548,0
2006-04-20,44.649,44.709,43.553,44.271,2122135,0
2006-04-21,44.659,45.078,44.091,45.008,2365972,0
2006-04-24,44.828,45.008,44.261,44.281,1505411,0
2006-04-25,44.758,45.048,43.842,44.131,1759795,0
2006-04-26,44.141,44.309,42.559,42.569,2159394,0
2006-04-27,42.17,42.37,41.095,41.811,1801874,0
2006-04-28,42.061,43.074,41.951,42.639,1411913,0
2006-05-01,43.014,43.403,42.629,42.858,1268299,0
2006-05-02,43.314,43.543,42.4,42.569,1379774,0
2006-05-03,42.569,42.639,41.612,41.831,1517160,0
2006-05-04,41.671,41.681,40.677,41.632,2722793,0
2006-05-05,41.821,42.47,41.652,42.24,767568,0
2006-05-08,41.025,42.101,40.826,41.602,926245,0
2006-05-09,41.612,42.519,41.322,41.512,1669207,0
2006-05-10,41.512,41.921,41.224,41.224,1442240,0
2006-05-11,41.721,41.861,41.283,41.402,1996501,0
2006-05-12,41.155,41.492,39.998,40.128,2310640,0
2006-05-15,39.332,39.729,38.785,39.133,2479859,0
2006-05-16,39.629,40.338,39.381,40.168,2148448,0
2006-05-17,40.128,40.437,38.954,39.213,3666310,0
2006-05-18,39.223,40.088,39.043,39.519,3130730,0
2006-05-19,39.519,40.218,39.203,39.849,3416347,0
2006-05-22,39.083,39.649,38.456,39.589,3849088,0
2006-05-23,39.918,40.457,39.253,39.352,2617647,0
2006-05-24,39.133,39.352,38.486,39.033,3688405,0
2006-05-25,39.629,40.028,39.203,39.569,2259418,0
2006-05-26,39.479,40.527,39.292,39.978,1582838,0
2006-05-30,40.577,40.617,39.233,39.332,1747942,0
2006-05-31,39.332,40.826,39.133,40.637,2871524,0
2006-06-01,40.637,40.767,39.809,40.298,1877594,0
2006-06-02,40.796,40.796,39.869,40.577,2357941,0
2006-06-05,40.886,40.946,39.073,39.233,2338155,0
2006-06-06,39.233,40.377,39.013,39.609,2462084,0
2006-06-07,39.362,39.839,38.565,38.635,2939716,0
2006-06-08,38.386,38.585,37.32,38.496,2866605,0
2006-06-09,38.745,39.023,38.089,38.486,2142422,0
2006-06-12,38.735,39.013,37.929,38.099,2212119,0
2006-06-13,37.191,37.839,36.275,36.374,2851946,0
2006-06-14,36.384,37.58,36.354,37.47,1988768,0
2006-06-15,37.939,39.679,37.829,39.45,2189423,0
2006-06-16,39.46,44.689,38.934,44.121,7532874,0
2006-06-19,43.004,43.324,41.821,42.42,4908098,0
2006-06-20,42.868,43.214,41.065,41.125,1753666,0
2006-06-21,41.135,42.23,40.577,41.095,2071017,0
2006-06-22,41.105,41.632,40.607,41.392,1349044,0
2006-06-23,43.384,44.261,42.519,43.344,4286250,0
2006-06-26,43.413,43.773,42.47,43.743,1601417,0
2006-06-27,43.992,44.399,43.523,43.942,1644101,0
2006-06-28,44.191,44.928,43.972,44.709,1557632,0
2006-06-29,45.058,46.551,44.828,46.442,2249979,0
2006-06-30,46.452,46.501,45.815,46.213,1412917,0
2006-07-03,46.213,46.481,45.835,46.461,534377,0
2006-07-05,46.253,46.253,44.878,45.805,1790624,0
2006-07-06,45.805,46.333,45.556,46.005,1069855,0
2006-07-07,46.203,46.501,44.649,44.838,1167470,0
2006-07-10,44.719,45.436,44.429,45.068,678991,0
2006-07-11,45.356,45.755,44.281,44.978,1272920,0
2006-07-12,44.978,45.277,44.231,44.798,726192,0
2006-07-13,44.888,45.078,44.071,44.509,1076684,0
2006-07-14,44.958,44.958,43.463,44.459,1317107,0
2006-07-17,44.161,44.469,42.868,43.214,1285474,0
2006-07-18,43.663,43.842,41.691,42.838,1753967,0
2006-07-19,42.838,43.723,42.678,43.453,1424866,0
2006-07-20,43.513,43.733,42.31,42.32,1209852,0
2006-07-21,42.569,42.569,41.322,41.552,1168476,0
2006-07-24,41.781,43.014,41.751,42.798,1280051,0
2006-07-25,43.254,44.161,43.104,43.543,1152507,0
2006-07-26,43.543,44.968,43.244,44.479,972844,0
2006-07-27,44.908,45.058,43.723,44.201,840075,0
2006-07-28,44.201,44.778,43.394,44.141,862774,0
2006-07-31,44.559,45.595,44.459,45.157,1673022,0
2006-08-01,45.098,45.217,44.271,45.108,1552509,0
2006-08-02,45.516,46.114,44.838,45.317,1458710,0
2006-08-03,45.317,45.905,44.599,44.728,1773651,0
2006-08-04,44.928,45.307,43.872,44.211,1180125,0
2006-08-07,44.359,44.808,44.021,44.519,1075481,0
2006-08-08,44.459,44.758,43.723,43.902,968424,0
2006-08-09,44.309,44.938,43.852,44.379,1051075,0
2006-08-10,43.912,44.29,43.314,43.713,1033198,0
2006-08-11,43.613,43.663,42.868,43.114,661016,0
2006-08-14,43.114,43.114,42.22,42.539,696365,0
2006-08-15,42.917,42.976,41.811,41.821,1269405,0
2006-08-16,42.021,42.609,41.731,41.991,1283665,0
2006-08-17,41.751,41.831,41.382,41.622,795989,0
2006-08-18,41.721,42.101,41.362,41.572,1211858,0
2006-08-21,41.562,42.071,41.462,41.831,1026267,0
2006-08-22,41.721,42.619,41.522,42.44,872615,0
2006-08-23,42.39,42.39,41.472,41.602,1051576,0
2006-08-24,41.622,42.34,41.352,42.19,890892,0
2006-08-25,42.718,43.354,42.49,42.728,1067746,0
2006-08-28,41.851,42.45,41.701,41.991,1074273,0
2006-08-29,41.951,41.971,41.492,41.771,939701,0
2006-08-30,41.731,41.881,41.115,41.522,842989,0
2006-08-31,41.472,41.841,41.195,41.532,714743,0
2006-09-01,41.502,42.37,41.502,42.26,608392,0
2006-09-05,41.821,42.778,41.681,42.33,1035106,0
2006-09-06,41.951,42.111,41.263,41.422,1167066,0
2006-09-07,41.273,41.771,40.926,41.322,1037820,0
2006-09-08,41.392,41.412,39.709,39.829,1430088,0
2006-09-11,38.835,39.47,38.785,39.073,2188317,0
2006-09-12,38.974,39.411,38.645,38.875,2168734,0
2006-09-13,39.023,39.421,38.695,39.173,950546,0
2006-09-14,39.103,39.203,37.689,38.129,1851683,0
2006-09-15,38.286,38.635,37.989,38.406,1662178,0
2006-09-18,38.645,39.013,38.466,38.785,1366317,0
2006-09-19,38.944,39.033,37.739,38.029,1851181,0
2006-09-20,37.779,38.029,37.23,37.27,1415828,0
2006-09-21,37.42,38.336,37.36,37.909,1849474,0
2006-09-22,38.157,38.196,37.689,37.709,1197499,0
2006-09-25,37.49,37.839,36.911,37.689,1326046,0
2006-09-26,37.49,38.695,37.49,38.536,1715906,0
2006-09-27,38.735,38.904,37.809,38.865,1628332,0
2006-09-28,38.855,39.133,38.565,38.635,1042841,0
2006-09-29,38.635,39.292,38.595,38.954,1995897,0
2006-10-02,38.845,39.133,38.059,38.129,885873,0
2006-10-03,37.939,37.949,36.792,36.851,1688187,0
2006-10-04,36.941,37.42,36.325,36.961,2171948,0
2006-10-05,37.47,37.959,36.722,37.26,1537144,0
2006-10-06,36.971,37.659,36.732,37.56,1082207,0
2006-10-09,37.889,38.336,37.49,37.59,958481,0
2006-10-10,37.51,38.516,37.45,38.157,1182636,0
2006-10-11,37.989,38.286,37.62,37.829,1310179,0
2006-10-12,37.899,38.954,37.899,38.885,1129408,0
2006-10-13,39.003,39.689,38.954,39.362,1232951,0
2006-10-16,39.46,40.178,39.223,40.168,1110328,0
2006-10-17,40.377,40.377,39.44,39.839,1107817,0
2006-10-18,39.839,40.457,39.829,40.348,1172795,0
2006-10-19,40.577,41.214,40.228,41.185,1054691,0
2006-10-20,41.055,41.175,40.118,40.557,674269,0
2006-10-23,40.557,41.075,40.348,40.786,909271,0
2006-10-24,40.757,41.293,40.597,41.293,942211,0
2006-10-25,41.293,42.45,40.956,42.34,1508221,0
2006-10-26,42.738,42.818,41.671,41.951,1041837,0
2006-10-27,41.871,42.15,41.205,41.342,809951,0
2006-10-30,41.273,41.283,40.517,40.707,577058,0
2006-10-31,40.707,40.757,39.918,40.557,1221603,0
2006-11-01,41.025,41.065,39.968,40.228,1522682,0
2006-11-02,40.527,41.125,40.078,40.707,1640587,0
2006-11-03,41.015,41.761,40.956,41.652,963904,0
2006-11-06,41.721,41.821,41.095,41.761,764555,0
2006-11-07,41.821,42.021,41.302,41.482,814268,0
2006-11-08,41.442,42.011,41.372,41.891,959989,0
2006-11-09,42.17,42.519,41.891,41.921,1134028,0
2006-11-10,41.821,41.831,40.936,41.075,683511,0
2006-11-13,40.856,40.876,40.377,40.517,1164861,0
2006-11-14,40.667,40.727,40.038,40.667,1208345,0
2006-11-15,40.826,41.293,40.567,40.806,1264083,0
2006-11-16,41.105,41.472,39.809,40.088,1218788,0
2006-11-17,40.048,41.214,39.909,40.996,1179621,0
2006-11-20,40.747,41.322,40.517,41.273,976357,0
2006-11-21,41.452,41.751,41.165,41.582,681803,0
2006-11-22,41.452,41.592,40.826,41.462,841986,0
2006-11-24,41.432,41.821,41.312,41.372,161487,0
2006-11-27,41.442,41.821,41.322,41.472,1018236,0
2006-11-28,41.602,42.24,41.602,42.021,897422,0
2006-11-29,42.091,44.111,41.911,44.111,2291255,0
2006-11-30,44.011,44.271,43.324,43.364,1534534,0
2006-12-01,43.374,44.251,42.985,44.091,991622,0
2006-12-04,43.872,43.882,42.927,43.154,737340,0
2006-12-05,43.354,43.743,42.985,43.354,973344,0
2006-12-06,43.214,43.773,43.154,43.264,687929,0
2006-12-07,43.254,43.753,42.878,43.403,793076,0
2006-12-08,43.763,43.832,42.728,42.818,996846,0
2006-12-11,42.619,43.034,42.38,42.629,576653,0
2006-12-12,42.47,42.828,42.16,42.34,777612,0
2006-12-13,42.589,43.104,42.39,43.014,743566,0
2006-12-14,43.264,43.423,42.868,43.004,854336,0
2006-12-15,42.917,42.927,41.771,41.771,1381080,0
2006-12-18,41.771,41.771,40.597,40.627,1076082,0
2006-12-19,40.577,41.065,40.128,40.816,1396747,0
2006-12-20,40.976,41.125,40.427,40.537,1037619,0
2006-12-21,40.577,40.986,3.9928,40.218,994033,0
2006-12-22,40.218,40.577,39.899,39.948,400005,0
2006-12-26,39.779,39.988,39.173,39.539,785846,0
2006-12-27,39.539,39.938,39.292,39.938,646856,0
2006-12-28,39.938,40.268,39.599,39.739,579066,0
2006-12-29,39.729,39.789,39.362,39.519,845298,0
2007-01-03,39.519,39.519,38.157,38.556,1548394,0
2007-01-04,38.556,38.785,37.889,37.999,2145134,0
2007-01-05,38.109,38.306,37.31,37.849,1603729,0
2007-01-08,38.585,38.685,38.099,38.286,1842947,0
2007-01-09,38.296,38.715,37.639,38.526,1528005,0
2007-01-10,38.526,38.765,37.47,37.719,1335083,0
2007-01-11,37.739,38.695,37.36,37.44,1065335,0
2007-01-12,37.58,38.436,37.43,38.346,749892,0
2007-01-16,38.326,38.715,37.839,38.069,758933,0
2007-01-17,37.939,38.665,37.939,38.526,843794,0
2007-01-18,38.565,39.003,38.089,38.266,979471,0
2007-01-19,38.835,39.213,38.526,39.213,798701,0
2007-01-22,39.579,39.699,38.645,39.143,1094259,0
2007-01-23,39.679,40.278,39.579,40.188,1138648,0
2007-01-24,40.188,40.457,39.819,40.457,1028177,0
2007-01-25,39.779,39.849,39.401,39.599,1139853,0
2007-01-26,39.809,40.098,39.123,39.183,1360896,0
2007-01-29,39.103,39.509,38.914,39.103,962297,0
2007-01-30,39.352,40.377,39.342,40.228,1001564,0
2007-01-31,40.028,41.035,39.879,40.826,1325745,0
2007-02-01,41.105,41.352,40.717,41.025,880549,0
2007-02-02,41.195,41.205,40.607,41.006,946027,0
2007-02-05,41.165,41.432,40.457,40.906,898726,0
2007-02-06,41.045,41.055,40.338,40.886,1079499,0
2007-02-07,40.886,41.205,39.47,39.779,1555021,0
2007-02-08,39.679,40.308,39.203,40.248,2081262,0
2007-02-09,40.128,40.667,39.869,40.078,1263279,0
2007-02-12,40.008,40.018,39.183,39.431,917710,0
2007-02-13,39.779,40.298,39.679,40.168,1037773,0
2007-02-14,40.108,40.557,39.729,39.819,862806,0
2007-02-15,39.669,39.699,39.213,39.599,782534,0
2007-02-16,39.609,40.248,39.529,40.178,697872,0
2007-02-20,39.779,39.789,39.322,39.391,707413,0
2007-02-21,39.391,39.829,39.302,39.799,698675,0
2007-02-22,39.829,40.318,39.699,40.218,712333,0
2007-02-23,40.318,40.627,39.679,39.749,804023,0
2007-02-26,39.958,40.248,39.579,39.739,957803,0
2007-02-27,39.093,39.332,38.536,38.536,1061622,0
2007-02-28,38.446,39.381,38.089,38.326,1392128,0
2007-03-01,38.059,38.835,37.44,38.665,1419665,0
2007-03-02,38.705,38.725,37.6,37.679,1388011,0
2007-03-05,37.171,37.939,37.021,37.54,1203223,0
2007-03-06,37.759,38.089,37.33,37.39,1426574,0
2007-03-07,37.39,38.625,37.38,38.167,1115650,0
2007-03-08,38.286,38.585,37.669,37.889,895614,0
2007-03-09,38.059,38.186,37.61,38.049,1065538,0
2007-03-12,38.039,38.366,37.829,38.246,836261,0
2007-03-13,38.157,38.775,37.869,38.099,1769535,0
2007-03-14,38.575,38.665,37.969,38.665,1342014,0
2007-03-15,38.546,38.894,38.476,38.685,815873,0
2007-03-16,38.685,38.695,38.079,38.119,928251,0
2007-03-19,38.516,38.855,38.426,38.855,535581,0
2007-03-20,38.835,38.914,38.426,38.914,784438,0
2007-03-21,38.974,39.223,38.785,39.153,830635,0
2007-03-22,39.549,39.819,39.47,39.679,912630,0
2007-03-23,39.829,39.938,39.46,39.659,771887,0
2007-03-26,39.909,40.457,39.679,40.377,1148290,0
2007-03-27,40.238,41.382,40.198,41.115,2065695,0
2007-03-28,41.811,41.811,41.234,41.492,1428682,0
2007-03-29,41.971,41.971,41.243,41.572,854538,0
2007-03-30,42.559,43.433,42.091,42.927,3832015,0
2007-04-02,42.936,43.194,42.768,43.124,1710765,0
2007-04-03,42.818,43.433,42.35,43.423,1684027,0
2007-04-04,43.224,47.765,43.094,45.416,7688720,0
2007-04-05,45.307,46.372,45.307,46.253,2333738,0
2007-04-09,46.283,46.77,45.516,46.035,1945986,0
2007-04-10,46.094,47.327,46.035,47.059,1869259,0
2007-04-11,47.059,47.465,46.501,46.691,1348754,0
2007-04-12,47.405,47.405,46.721,47.277,1028680,0
2007-04-13,47.207,47.375,46.721,47.227,894106,0
2007-04-16,47.356,47.844,46.949,47.844,1055394,0
2007-04-17,47.944,48.333,46.78,46.88,1308371,0
2007-04-18,46.76,47.019,46.134,46.243,1988667,0
2007-04-19,46.253,46.263,45.456,46.173,1208847,0
2007-04-20,47.405,47.405,45.935,46.442,1207211,0
2007-04-23,47.237,51.28,47.147,50.027,5722767,0
2007-04-24,49.867,50.336,49.36,49.52,2247488,0
2007-04-25,49.887,50.473,49.668,50.176,1897279,0
2007-04-26,50.027,50.216,49.698,50.057,1247615,0
2007-04-27,49.797,50.286,49.42,49.867,2284427,0
2007-04-30,49.937,50.336,49.857,49.987,2127660,0
2007-05-01,50.087,50.533,49.887,50.226,2685133,0
2007-05-02,50.246,51.081,49.887,51.012,2867010,0
2007-05-03,50.176,51.379,50.176,51.25,1751656,0
2007-05-04,51.28,51.28,49.927,50.663,1628030,0
2007-05-07,50.176,50.176,48.991,49.41,1746129,0
2007-05-08,48.731,49.44,48.583,49.171,1364110,0
2007-05-09,49.171,49.171,48.443,49.031,1301541,0
2007-05-10,49.031,49.171,47.625,47.725,1568928,0
2007-05-11,48.054,49.121,47.685,49.031,1149858,0
2007-05-14,49.031,49.27,48.303,48.543,872901,0
2007-05-15,48.543,48.981,48.164,48.254,1056597,0
2007-05-16,48.234,48.244,47.425,48.154,1356007,0
2007-05-17,48.044,49.23,48.004,48.891,1193407,0
2007-05-18,48.961,49.52,48.861,49.111,1448809,0
2007-05-21,48.981,50.077,48.791,49.787,1237932,0
2007-05-22,49.579,49.817,49.36,49.658,1159158,0
2007-05-23,49.857,50.057,49.52,49.639,1678648,0
2007-05-24,49.857,50.047,48.791,48.821,1778724,0
2007-05-25,49.27,49.45,48.961,49.32,710525,0
2007-05-29,49.33,49.42,48.991,49.38,980230,0
2007-05-30,49.041,50.883,49.041,50.883,1268323,0
2007-05-31,51.141,51.807,50.773,51.399,2638576,0
2007-06-01,51.529,51.678,51.091,51.31,1321025,0
2007-06-04,50.992,52.685,50.992,52.486,1475705,0
2007-06-05,52.246,52.755,52.037,52.516,1161144,0
2007-06-06,52.516,52.516,51.171,51.409,693654,0
2007-06-07,51.23,51.747,50.027,50.106,1361138,0
2007-06-08,49.907,50.464,49.27,50.196,1817076,0
2007-06-11,50.356,51.141,50.316,50.922,1259265,0
2007-06-12,50.673,51.459,50.186,50.713,889388,0
2007-06-13,51.081,51.917,51.051,51.837,1835918,0
2007-06-14,52.107,53.015,52.107,52.925,963387,0
2007-06-15,53.233,53.59,53.005,53.501,690440,0
2007-06-18,53.62,53.94,53.322,53.91,791320,0
2007-06-19,53.61,53.87,53.075,53.213,449383,0
2007-06-20,53.164,53.74,51.987,52.077,800107,0
2007-06-21,52.316,53.065,51.947,53.045,633764,0
2007-06-22,52.845,53.104,51.489,51.767,787724,0
2007-06-25,51.599,51.599,50.286,50.503,3070975,0
2007-06-26,50.583,50.583,48.503,48.781,1605433,0
2007-06-27,48.473,49.38,48.124,49.161,1376266,0
2007-06-28,49.688,50.037,48.293,48.363,953519,0
2007-06-29,48.731,49.151,48.363,48.503,940068,0
2007-07-02,48.791,48.791,48.114,48.613,1003773,0
2007-07-03,48.801,49.49,48.613,48.891,538997,0
2007-07-05,49.141,49.141,48.014,48.662,905659,0
2007-07-06,49.29,49.49,48.791,49.051,683712,0
2007-07-09,49.091,49.569,48.701,49.53,908368,0
2007-07-10,49.19,49.56,48.652,48.691,957078,0
2007-07-11,48.363,48.891,48.054,48.761,665938,0
2007-07-12,49.23,49.4,48.283,49.001,698575,0
2007-07-13,48.613,49.171,48.613,49.091,782434,0
2007-07-16,49.051,49.091,47.615,47.954,1297525,0
2007-07-17,48.194,49.55,47.069,47.785,1790122,0
2007-07-18,47.864,49.091,47.785,49.071,1102495,0
2007-07-19,48.941,49.44,48.731,49.22,763553,0
2007-07-20,49.22,49.36,48.044,48.393,682907,0
2007-07-23,48.373,48.373,47.535,47.974,520817,0
2007-07-24,47.078,47.157,45.705,45.805,1195650,0
2007-07-25,46.313,47.197,45.795,46.86,1640688,0
2007-07-26,46.452,47.217,45.317,46.134,1375169,0
2007-07-27,46.233,46.81,45.526,45.975,1151201,0
2007-07-30,45.975,46.671,45.336,45.546,1541780,0
2007-07-31,46.203,46.551,45.307,45.307,900834,0
2007-08-01,45.098,46.402,44.709,45.925,1242692,0
2007-08-02,45.995,46.621,45.536,46.323,1172691,0
2007-08-03,46.203,46.551,44.319,44.369,1127575,0
2007-08-06,44.091,44.091,42.13,43.583,2118345,0
2007-08-07,41.821,43.104,41.332,42.32,2295372,0
2007-08-08,42.42,42.599,41.622,42.44,1832603,0
2007-08-09,38.615,42.688,35.359,41.721,1631992,0
2007-08-10,41.125,41.871,39.779,41.025,1798423,0
2007-08-13,41.671,42.728,41.562,42.499,1825974,0
2007-08-14,42.539,42.639,41.642,41.851,794884,0
2007-08-15,41.771,42.31,40.647,40.826,941604,0
2007-08-16,40.288,40.986,39.262,40.318,1381092,0
2007-08-17,40.318,44.499,39.539,41.442,833048,0
2007-08-20,41.234,41.312,39.869,40.667,1154115,0
2007-08-21,40.996,41.841,40.567,41.115,1091447,0
2007-08-22,41.661,41.771,40.786,41.642,774097,0
2007-08-23,41.941,42.41,40.138,40.627,1444303,0
2007-08-24,40.816,41.392,40.557,41.165,1072767,0
2007-08-27,40.976,41.025,40.577,40.777,1016025,0
2007-08-28,40.178,40.577,39.958,39.968,1429086,0
2007-08-29,40.467,41.025,40.098,40.876,2230296,0
2007-08-30,40.377,40.976,40.377,40.567,1361998,0
2007-08-31,41.045,41.243,40.607,40.876,1485023,0
2007-09-04,40.956,42.41,40.866,42.15,1250929,0
2007-09-05,41.572,43.164,40.986,42.708,1311582,0
2007-09-06,42.946,43.832,42.946,43.224,1239980,0
2007-09-07,42.529,43.014,42.37,42.778,949344,0
2007-09-10,42.658,43.473,41.981,43.114,1407593,0
2007-09-11,43.354,43.942,42.768,43.942,1982743,0
2007-09-12,44.051,45.227,43.972,44.389,1469456,0
2007-09-13,44.509,44.579,43.912,44.011,812258,0
2007-09-14,43.813,44.379,43.753,44.011,1756380,0
2007-09-17,43.992,44.928,43.942,44.609,1233752,0
2007-09-18,44.619,45.456,44.111,45.267,1106312,0
2007-09-19,43.683,45.725,43.663,45.088,891594,0
2007-09-20,45.386,45.446,44.639,45.167,794286,0
2007-09-21,45.605,46.075,45.227,45.466,1019641,0
2007-09-24,45.416,45.705,44.798,45.098,1014821,0
2007-09-25,44.549,44.848,43.493,44.589,874925,0
2007-09-26,44.988,45.217,43.842,44.081,1215375,0
2007-09-27,44.221,45.098,44.221,45.098,1382589,0
2007-09-28,45.406,45.406,44.379,44.788,990317,0
2007-10-01,45.008,45.526,44.669,45.177,943314,0
2007-10-02,45.157,45.585,44.738,45.048,978667,0
2007-10-03,44.748,45.058,44.519,44.659,801512,0
2007-10-04,44.679,45.655,44.399,45.595,682203,0
2007-10-05,46.352,46.352,45.456,45.825,917606,0
2007-10-08,45.605,45.685,45.098,45.386,466387,0
2007-10-09,45.705,46.481,45.307,46.422,1262676,0
2007-10-10,46.163,46.87,46.075,46.75,854739,0
2007-10-11,47.098,47.645,46.283,46.83,3349562,0
2007-10-12,47.078,47.635,46.581,47.505,2115106,0
2007-10-15,47.894,48.473,47.595,48.064,1910228,0
2007-10-16,48.184,48.771,47.974,48.523,1323133,0
2007-10-17,48.711,48.791,47.924,48.393,1543071,0
2007-10-18,48.024,49.3,47.655,49.18,1093756,0
2007-10-19,49.24,49.24,47.217,47.375,894206,0
2007-10-22,46.671,47.137,46.352,46.979,969929,0
2007-10-23,48.383,48.383,46.452,46.86,841786,0
2007-10-24,46.481,47.197,46.273,47.029,1765017,0
2007-10-25,47.257,47.575,46.8,47.515,701386,0
2007-10-26,48.104,48.941,47.864,48.901,1363908,0
2007-10-29,49.28,49.648,49.061,49.579,953159,0
2007-10-30,49.35,49.688,49.021,49.45,1191070,0
2007-10-31,49.957,50.843,49.46,50.803,1577817,0
2007-11-01,50.683,50.683,49.629,50.047,1470754,0
2007-11-02,50.743,51.867,50.037,51.559,1504104,0
2007-11-05,50.912,51.917,50.733,51.449,1083428,0
2007-11-06,52.576,54.178,51.777,54.148,1822560,0
2007-11-07,54.009,54.636,53.124,53.174,1385120,0
2007-11-08,53.065,54.019,52.456,53.154,1608483,0
2007-11-09,51.359,51.867,50.425,51.061,1525194,0
2007-11-12,49.41,50.286,47.984,48.074,1573030,0
2007-11-13,48.841,50.883,48.841,50.483,1872173,0
2007-11-14,51.28,51.877,50.106,50.146,2123850,0
2007-11-15,49.629,50.176,48.891,49.45,1322538,0
2007-11-16,49.678,50.216,49.27,49.867,839073,0
2007-11-19,49.688,50.096,49.011,49.011,1317018,0
2007-11-20,49.47,49.47,47.297,47.565,2183610,0
2007-11-21,46.969,47.257,45.805,45.925,2077850,0
2007-11-23,46.352,46.501,45.935,46.203,499427,0
2007-11-26,46.183,46.571,45.098,45.177,1558148,0
2007-11-27,44.808,45.108,43.593,44.261,1831308,0
2007-11-28,44.261,44.599,42.738,43.244,2853249,0
2007-11-29,43.104,44.211,43.104,44.211,1864035,0
2007-11-30,44.121,44.379,43.673,44.379,1237770,0
2007-12-03,43.862,44.758,43.862,44.121,1182141,0
2007-12-04,43.633,44.359,43.633,44.191,682706,0
2007-12-05,44.808,45.995,44.589,45.815,1016730,0
2007-12-06,45.785,46.969,45.566,46.9,1006249,0
2007-12-07,46.979,47.098,46.213,46.531,430990,0
2007-12-10,46.9,48.044,46.621,46.939,570137,0
2007-12-11,46.959,47.864,46.223,46.343,1685587,0
2007-12-12,47.307,48.024,46.85,47.415,927679,0
2007-12-13,47.009,47.495,46.681,47.098,792876,0
2007-12-14,46.581,46.969,46.382,46.541,1108117,0
2007-12-17,46.461,47.267,46.055,46.154,805728,0
2007-12-18,46.491,47.039,46.163,46.412,939803,0
2007-12-19,46.392,46.631,45.985,46.183,473796,0
2007-12-20,45.845,46.581,45.526,46.581,1225216,0
2007-12-21,47.785,48.004,46.75,47.904,1566744,0
2007-12-24,47.904,48.224,47.435,47.884,199248,0
2007-12-26,47.227,48.523,47.227,48.054,364968,0
2007-12-27,47.894,48.831,47.894,48.443,673467,0
2007-12-28,48.771,49.21,48.583,49.111,596238,0
2007-12-31,49.071,49.22,48.543,48.633,768674,0
2008-01-02,48.563,49.33,48.563,49.101,1016574,0
2008-01-03,49.28,49.778,49.161,49.39,652185,0
2008-01-04,48.831,49.001,47.795,47.874,644443,0
2008-01-07,47.795,48.154,46.79,47.167,998350,0
2008-01-08,47.545,48.204,46.412,46.432,1137367,0
2008-01-09,46.442,47.425,46.144,47.425,1155033,0
2008-01-10,47.078,47.237,46.154,46.541,1018338,0
2008-01-11,46.263,47.545,46.263,47.227,776206,0
2008-01-14,47.645,48.254,47.366,47.954,582364,0
2008-01-15,46.283,46.283,43.803,43.813,4191308,0
2008-01-16,42.748,43.384,41.622,41.721,5435950,0
2008-01-17,41.981,42.2,39.829,39.879,2817960,0
2008-01-18,39.968,41.115,39.489,40.208,2507167,0
2008-01-22,38.526,39.869,37.41,39.123,1533911,0
2008-01-23,38.236,38.785,36.215,38.376,1834423,0
2008-01-24,38.645,40.946,38.336,40.816,2956389,0
2008-01-25,41.065,41.951,40.028,40.238,1759483,0
2008-01-28,40.008,40.946,39.699,40.946,1662575,0
2008-01-29,41.652,42.041,41.125,41.392,1729068,0
2008-01-30,41.671,42.579,40.956,41.542,1583367,0
2008-01-31,40.757,42.22,40.507,41.721,1063827,0
2008-02-01,41.612,42.589,41.612,42.589,765057,0
2008-02-04,42.788,43.403,42.41,43.244,1018136,0
2008-02-05,42.001,42.32,41.175,41.332,1416677,0
2008-02-06,41.921,42.32,39.849,40.258,1555576,0
2008-02-07,40.457,42.101,40.437,42.001,1762550,0
2008-02-08,42.17,43.483,42.17,43.384,1863828,0
2008-02-11,43.314,45.137,43.314,43.872,2338461,0
2008-02-12,43.813,44.519,43.513,43.892,1003693,0
2008-02-13,44.181,44.379,43.713,43.992,1094295,0
2008-02-14,44.141,45.098,43.892,44.171,1052138,0
2008-02-15,43.902,44.329,43.184,43.753,854647,0
2008-02-19,44.141,45.376,43.942,44.818,990216,0
2008-02-20,44.529,45.456,44.319,45.307,1050165,0
2008-02-21,45.307,45.307,43.872,43.952,951163,0
2008-02-22,44.201,44.669,43.852,44.579,959487,0
2008-02-25,44.589,46.055,44.469,45.855,1234020,0
2008-02-26,45.506,46.74,45.147,46.481,685821,0
2008-02-27,46.015,46.75,44.808,44.958,1106914,0
2008-02-28,44.699,46.551,44.699,46.432,1763373,0
2008-02-29,46.025,46.193,44.319,44.599,1144309,0
2008-03-03,44.619,45.815,44.011,45.098,1636012,0
2008-03-04,45.177,45.805,43.972,44.968,1366016,0
2008-03-05,45.177,46.81,45.147,46.601,1800080,0
2008-03-06,46.392,47.525,46.124,46.481,2885791,0
2008-03-07,45.995,47.575,45.995,47.059,2749422,0
2008-03-10,47.039,47.675,46.203,46.691,2587958,0
2008-03-11,47.356,48.791,47.287,48.741,2098156,0
2008-03-12,48.543,49.041,47.864,48.224,1386304,0
2008-03-13,47.745,49.787,47.425,49.688,3178437,0
2008-03-14,49.42,49.639,47.395,47.715,1831417,0
2008-03-17,46.511,47.327,45.566,46.233,1978154,0
2008-03-18,47.227,48.413,46.86,48.413,1560268,0
2008-03-19,47.715,48.164,45.765,45.765,2073765,0
2008-03-20,45.446,45.765,43.114,44.738,2169989,0
2008-03-24,44.918,45.915,44.389,45.705,1251719,0
2008-03-25,45.805,47.108,45.695,46.86,1608116,0
2008-03-26,47.297,48.553,47.297,48.483,2350136,0
2008-03-27,48.254,49.33,47.485,48.533,1508251,0
2008-03-28,48.741,49.18,48.054,48.373,1715807,0
2008-03-31,48.831,49.171,48.084,48.911,1943876,0
2008-04-01,48.961,49.768,48.283,49.768,1604074,0
2008-04-02,49.768,51.777,49.589,51.519,2194404,0
2008-04-03,51.171,51.439,49.787,50.326,2105361,0
2008-04-04,50.563,52.815,50.386,52.316,2478094,0
2008-04-07,52.586,53.174,52.217,52.815,1499823,0
2008-04-08,54.019,55.463,53.372,54.277,3559499,0
2008-04-09,54.456,55.961,54.188,54.756,1808392,0
2008-04-10,54.865,54.865,53.154,53.84,2276754,0
2008-04-11,53.392,54.446,53.392,53.979,1308071,0
2008-04-14,54.267,56.459,54.128,56.061,2314396,0
2008-04-15,56.508,57.036,55.713,56.746,2144627,0
2008-04-16,57.155,58.839,56.816,58.779,2142958,0
2008-04-17,58.3,58.739,57.175,57.952,1174594,0
2008-04-18,58.051,58.859,57.145,58.709,1951024,0
2008-04-21,58.369,59.714,58.151,59.704,1446113,0
2008-04-22,59.565,60.462,58.908,59.625,1382732,0
2008-04-23,59.695,59.794,57.894,58.509,1448075,0
2008-04-24,58.419,58.429,56.518,56.996,1725252,0
2008-04-25,57.315,59.178,57.315,58.998,1354399,0
2008-04-28,59.188,59.267,58.001,58.34,1104879,0
2008-04-29,58.011,58.281,56.339,56.956,1074267,0
2008-04-30,57.345,57.754,56.598,57.485,890074,0
2008-05-01,57.205,57.465,54.826,56.199,1395232,0
2008-05-02,58.519,59.267,56.776,58.669,1510218,0
2008-05-05,58.609,61.806,58.609,61.128,2436889,0
2008-05-06,61.228,63.706,60.909,62.731,2032404,0
2008-05-07,65.718,67.123,64.056,65.302,3154909,0
2008-05-08,66.017,67.799,64.994,67.699,2305240,0
2008-05-09,67.401,67.829,66.756,67.541,1955987,0
2008-05-12,67.59,67.59,66.077,67.003,1767269,0
2008-05-13,67.211,68.428,66.147,68.428,1888024,0
2008-05-14,68.468,68.826,67.003,67.123,1843952,0
2008-05-15,67.65,68.746,66.576,68.078,1599694,0
2008-05-16,69.354,69.573,68.478,69.434,1628544,0
2008-05-19,69.682,70.478,68.866,69.821,1885087,0
2008-05-20,70.201,71.723,69.971,71.723,1768123,0
2008-05-21,71.425,72.539,70.191,70.32,2987963,0
2008-05-22,70.32,72.05,70.131,71.047,2367751,0
2008-05-23,72.17,72.26,68.956,70.31,1696789,0
2008-05-27,69.712,71.525,69.473,70.439,1823152,0
2008-05-28,69.592,70.698,69.304,70.698,2213288,0
2008-05-29,70.131,71.087,68.766,69.035,1635919,0
2008-05-30,69.374,71.941,69.374,71.485,2029868,0
2008-06-02,71.146,73.894,71.146,73.147,2224658,0
2008-06-03,73.287,73.914,71.535,71.614,2271915,0
2008-06-04,73.087,73.526,70.36,70.588,3188071,0
2008-06-05,71.176,75.09,70.997,75.03,2956804,0
2008-06-06,75.289,77.976,75.289,75.696,2449938,0
2008-06-09,75.925,77.916,75.358,76.721,1546003,0
2008-06-10,76.354,77.339,73.716,74.96,1839973,0
2008-06-11,75.159,76.244,75.04,75.328,1627671,0
2008-06-12,75.548,76.364,74.642,75.557,1548689,0
2008-06-13,75.109,76.124,73.377,74.761,1573264,0
2008-06-16,75.438,77.309,75.328,76.572,1496568,0
2008-06-17,76.671,79.212,76.424,78.703,1387970,0
2008-06-18,79.003,79.432,77.279,79.222,1335367,0
2008-06-19,79.601,79.651,75.518,75.636,1765406,0
2008-06-20,76.582,77.857,76.214,76.492,1877005,0
2008-06-23,77,79.631,75.835,78.893,2098925,0
2008-06-24,81.809,81.809,77.728,77.946,2139535,0
2008-06-25,77.658,77.668,72.869,75.538,2159324,0
2008-06-26,74.97,77.24,74.731,77.15,1890685,0
2008-06-27,76.632,78.973,76.632,77.578,1666518,0
2008-06-30,78.654,79.033,77.658,77.946,1771201,0
2008-07-01,77.289,79.949,77.06,79.392,2524182,0
2008-07-02,80.704,81.859,75.636,75.955,2631973,0
2008-07-03,76.284,76.632,73.017,74.073,1703171,0
2008-07-07,74.024,74.153,67.989,70.827,3329123,0
2008-07-08,70.648,70.688,66.426,68.657,3256284,0
2008-07-09,69.204,70.897,67.251,67.531,2284905,0
2008-07-10,67.451,71.763,67.311,71.763,1881797,0
2008-07-11,72.11,73.964,71.693,72.739,1820782,0
2008-07-14,73.127,74.064,71.773,73.187,1254182,0
2008-07-15,72.529,73.586,69.125,69.204,1800193,0
2008-07-16,68.527,69.682,65.54,67.301,2697370,0
2008-07-17,67.929,68.786,62.434,64.086,2752893,0
2008-07-18,64.564,66.376,63.776,64.804,1537495,0
2008-07-21,65.222,67.371,64.036,67.221,1559618,0
2008-07-22,66.267,66.716,62.741,63.12,2274770,0
2008-07-23,63.02,63.458,59.396,59.894,2586934,0
2008-07-24,60.123,62.135,57.674,60.014,2631913,0
2008-07-25,60.282,62.573,59.974,60.7,1897459,0
2008-07-28,61.478,61.557,59.028,59.834,2454012,0
2008-07-29,59.396,59.575,56.996,57.534,2683751,0
2008-07-30,57.764,62.185,56.936,61.876,2599841,0
2008-07-31,61.198,61.198,58.609,59.198,1614576,0
2008-08-01,59.128,61.527,59.128,59.894,1733763,0
2008-08-04,61.148,61.228,55.613,56.409,2931961,0
2008-08-05,55.453,56.916,53.59,55.165,3570989,0
2008-08-06,55.205,58.749,55.205,58.171,2062049,0
2008-08-07,58.559,59.008,56.279,56.349,2210117,0
2008-08-08,56.11,56.329,54.347,55.015,2277167,0
2008-08-11,55.075,55.245,53.243,55.135,1658440,0
2008-08-12,55.663,56.379,54.905,55.782,1974998,0
2008-08-13,55.792,60.133,55.713,59.854,2864799,0
2008-08-14,59.516,60.113,58.231,59.307,2349287,0
2008-08-15,59.148,59.148,57.036,58.151,1314119,0
2008-08-18,58.231,59.406,56.17,56.528,1467316,0
2008-08-19,56.558,59.247,56.558,59.208,1357359,0
2008-08-20,59.595,61.716,58.589,61.458,1984244,0
2008-08-21,61.926,63.936,61.138,63,2717432,0
2008-08-22,62.641,62.691,61.038,62.175,1868324,0
2008-08-25,62.045,62.225,60.372,61.836,1786441,0
2008-08-26,62.454,64.355,62.374,63.946,1315841,0
2008-08-27,66.207,66.227,64.335,65.461,1757737,0
2008-08-28,65.907,66.616,62.404,63.766,1950148,0
2008-08-29,64.315,64.425,62.185,62.9,1453756,0
2008-09-02,60.552,61.876,59.088,59.307,1445241,0
2008-09-03,59.038,59.944,56.209,57.125,2233088,0
2008-09-04,56.558,57.335,55.265,56.696,2053039,0
2008-09-05,56.836,57.525,55.055,57.385,2222811,0
2008-09-08,58.689,58.908,55.105,55.553,1661416,0
2008-09-09,54.347,54.586,49.49,49.51,3441952,0
2008-09-10,49.997,53.93,49.997,53.272,2491156,0
2008-09-11,53.025,53.362,49.44,51.24,3219201,0
2008-09-12,51.569,53.442,51.31,52.556,2392568,0
2008-09-15,49.629,51.131,48.681,49.151,1777129,0
2008-09-16,47.415,50.922,46.045,50.912,2678506,0
2008-09-17,50.673,50.992,48.293,49.29,2195973,0
2008-09-18,50.653,51.379,47.705,49.857,2229574,0
2008-09-19,53.194,54.039,51.26,53.64,2530246,0
2008-09-22,54.217,57.814,54.128,55.015,3206667,0
2008-09-23,54.636,56.617,54.208,56.259,19158111,0
2008-09-24,57.205,59.974,56.15,56.439,3816824,0
2008-09-25,56.627,58.201,56.031,57.884,2444525,0
2008-09-26,56.518,57.006,55.075,56.686,2610809,0
2008-09-29,54.277,55.593,49.24,50.703,3692512,0
2008-09-30,51.429,52.197,50.376,52.057,2520093,0
2008-10-01,51.24,52.047,49.688,50.116,2278738,0
2008-10-02,49.29,49.718,45.536,45.595,2429609,0
2008-10-03,45.945,49.42,45.177,45.496,2717161,0
2008-10-06,44.181,45.307,39.759,44.251,3576588,0
2008-10-07,45.805,46.055,39.362,39.499,2871968,0
2008-10-08,38.216,40.846,36.095,37.909,3851513,0
2008-10-09,39.759,39.759,33.527,33.527,3247483,0
2008-10-10,31.576,33.885,27.632,30.072,4266593,0
2008-10-13,31.814,35.946,30.768,35.777,2343339,0
2008-10-14,37.39,38.675,33.028,34.324,3190191,0
2008-10-15,32.799,33.357,27.642,27.782,2454118,0
2008-10-16,28.299,30.34,26.754,29.872,4573385,0
2008-10-17,29.274,32.838,27.952,29.882,2787693,0
2008-10-20,31.098,33.497,30.35,32.699,2823799,0
2008-10-21,31.595,33.267,30.032,32.142,3889953,0
2008-10-22,30.61,31.556,26.447,27.592,2794385,0
2008-10-23,27.622,28.638,23.24,25.581,6019932,0
2008-10-24,22.872,25.382,22.196,24.237,4481377,0
2008-10-27,23.33,23.659,21.408,21.518,3670825,0
2008-10-28,22.583,23.649,20.503,23.649,4537516,0
2008-10-29,23.45,26.208,23.45,24.943,4099468,0
2008-10-30,25.74,26.834,25.173,26.665,3993607,0
2008-10-31,26.188,28.508,24.913,27.712,3188820,0
2008-11-03,27.532,27.532,25.163,25.641,2403041,0
2008-11-04,26.754,29.166,26.158,29.086,3801174,0
2008-11-05,23.47,25.789,21.488,24.685,9102039,0
2008-11-06,24.267,24.585,22.514,23.31,4259613,0
2008-11-07,23.41,25.093,22.852,24.376,4057025,0
2008-11-10,25.033,25.978,24.326,24.764,3286586,0
2008-11-11,24.247,24.555,23.23,23.629,2645603,0
2008-11-12,23.171,23.46,21.668,21.758,2698992,0
2008-11-13,21.896,24.396,20.91,24.366,3349399,0
2008-11-14,23.121,23.788,21.996,22.176,1913267,0
2008-11-17,22.076,22.892,21.658,21.728,1814425,0
2008-11-18,21.906,22.424,21.209,22.295,2763708,0
2008-11-19,22.196,22.374,20.453,20.453,3013907,0
2008-11-20,19.776,20.233,15.862,15.912,3869855,0
2008-11-21,16.689,18.233,15.992,18.093,3393808,0
2008-11-24,18.671,20.174,18.123,19.716,2667343,0
2008-11-25,19.875,19.875,18.053,19.069,2815299,0
2008-11-26,18.701,21.109,18.701,21.079,1971960,0
2008-11-28,20.691,20.9,19.378,19.995,706774,0
2008-12-01,19.646,19.646,17.664,17.814,2965389,0
2008-12-02,18.451,18.8,17.474,18.511,3330163,0
2008-12-03,17.644,18.621,17.255,18.431,1958210,0
2008-12-04,17.714,18.302,15.345,15.802,2176535,0
2008-12-05,15.285,15.972,14.26,15.892,3600446,0
2008-12-08,16.201,17.155,15.584,16.927,3747197,0
2008-12-09,16.41,17.624,16.29,16.877,1912904,0
2008-12-10,17.335,18.302,17.125,18.053,1727929,0
2008-12-11,18.173,19.408,18.073,18.711,3369542,0
2008-12-12,17.504,18.282,17.165,18.103,2044628,0
2008-12-15,18.531,19.069,16.609,17.035,2631259,0
2008-12-16,17.285,17.923,17.195,17.764,2891803,0
2008-12-17,17.544,18.531,17.335,17.714,2742043,0
2008-12-18,17.584,17.913,15.584,15.992,3285388,0
2008-12-19,16.002,16.669,15.604,16.171,3029654,0
2008-12-22,16.051,16.101,14.708,15.007,2764221,0
2008-12-23,15.484,15.494,14.378,14.787,2343905,0
2008-12-24,14.678,14.777,14.27,14.388,674926,0
2008-12-26,14.438,14.588,13.97,14.368,1347819,0
2008-12-29,14.797,15.097,14.23,14.738,1390049,0
2008-12-30,14.638,15.822,14.388,15.782,3848144,0
2008-12-31,15.693,16.41,15.295,16.111,3920150,0
2009-01-02,16.3,18.043,16.131,17.973,3441390,0
2009-01-05,17.913,19.865,17.913,19.358,3426473,0
2009-01-06,20.084,20.353,19.138,19.995,3166902,0
2009-01-07,19.527,19.895,19.079,19.378,2812305,0
2009-01-08,19.119,19.846,18.681,19.826,2114292,0
2009-01-09,19.816,19.915,18.79,19.228,2221048,0
2009-01-12,19.059,19.119,17.724,17.973,2491090,0
2009-01-13,17.973,18.81,17.764,18.431,3791386,0
2009-01-14,18.053,18.213,16.927,17.245,4319483,0
2009-01-15,17.045,17.215,15.674,16.857,2986698,0
2009-01-16,16.857,17.135,15.554,16.042,3523719,0
2009-01-20,15.674,16.23,14.488,14.588,3106173,0
2009-01-21,14.827,15.742,14.558,15.712,2886716,0
2009-01-22,15.107,15.484,14.428,14.967,2269120,0
2009-01-23,14.508,16.171,14.448,15.812,1839508,0
2009-01-26,15.862,16.49,15.196,15.942,2215192,0
2009-01-27,15.902,16.012,15.156,15.494,2357264,0
2009-01-28,15.772,18.173,15.216,16.191,2558010,0
2009-01-29,15.604,15.752,15.107,15.186,2110049,0
2009-01-30,15.484,15.564,14.468,14.578,2436591,0
2009-02-02,14.328,14.648,14.02,14.358,2350547,0
2009-02-03,14.408,14.837,14.05,14.698,3083756,0
2009-02-04,14.847,14.847,13.861,14.23,5320940,0
2009-02-05,13.781,14.458,13.692,14.319,4221239,0
2009-02-06,14.17,15.982,13.99,15.762,3984225,0
2009-02-09,15.732,17.664,15.732,17.065,5242548,0
2009-02-10,16.917,17.794,16.161,16.38,6316622,0
2009-02-11,16.181,16.709,15.862,16.3,5273530,0
2009-02-12,15.712,16.101,15.385,15.982,4062221,0
2009-02-13,16.141,17.494,15.872,17.155,3657635,0
2009-02-17,16.33,16.609,15.514,15.554,4075906,0
2009-02-18,15.693,15.832,14.738,15.047,3847831,0
2009-02-19,15.365,15.882,15.017,15.355,3919820,0
2009-02-20,15.007,15.484,14.438,15.017,3568006,0
2009-02-23,15.335,15.415,13.692,13.751,3370055,0
2009-02-24,14,14.608,13.622,14.538,4719572,0
2009-02-25,14.518,15.136,13.95,14.708,3851810,0
2009-02-26,15.017,15.792,14.937,14.977,2925089,0
2009-02-27,14.498,15.276,14.09,14.528,3377462,0
2009-03-02,13.94,14.18,12.476,12.655,3312288,0
2009-03-03,12.815,13.502,12.456,12.935,3497454,0
2009-03-04,13.632,14.08,13.313,13.742,4465506,0
2009-03-05,12.745,13.801,12.745,12.975,3163444,0
2009-03-06,13.243,13.582,12.107,12.635,3770067,0
2009-03-09,12.386,13.064,11.829,12.048,5061744,0
2009-03-10,12.386,13.94,12.146,13.791,5238909,0
2009-03-11,13.91,14.688,13.672,14.428,4104647,0
2009-03-12,14.468,15.742,14.408,15.654,2990410,0
2009-03-13,15.564,15.802,15.087,15.355,3186088,0
2009-03-16,15.494,16.26,14.947,15.564,2848852,0
2009-03-17,15.464,16.32,15.206,16.002,2828199,0
2009-03-18,15.862,16.29,14.987,16.191,3473031,0
2009-03-19,16.5,18.193,16.5,17.514,4086056,0
2009-03-20,17.584,17.873,16.42,16.579,2972929,0
2009-03-23,17.035,18.661,16.887,18.661,3183568,0
2009-03-24,18.342,18.651,17.474,18.203,2465342,0
2009-03-25,18.053,18.979,17.694,18.561,4235906,0
2009-03-26,18.919,19.158,17.724,18.372,4146103,0
2009-03-27,18.093,18.83,17.574,18.083,3914246,0
2009-03-30,16.996,17.365,16.4,16.739,3672732,0
2009-03-31,17.045,17.205,16.33,16.4,3689675,0
2009-04-01,16.012,16.769,15.604,16.619,4953243,0
2009-04-02,17.325,17.764,17.125,17.375,4441995,0
2009-04-03,17.265,17.953,17.265,17.774,2609170,0
2009-04-06,17.434,17.504,16.867,17.245,2357521,0
2009-04-07,16.789,16.789,16.23,16.43,1942777,0
2009-04-08,16.42,17.305,15.982,17.095,2309647,0
2009-04-09,18.701,18.84,17.654,18.8,2923239,0
2009-04-13,18.362,20.353,18.163,19.985,3882565,0
2009-04-14,19.895,21.568,19.467,20.463,4750511,0
2009-04-15,20.691,20.761,19.995,20.532,2640902,0
2009-04-16,20.641,21.418,19.975,21.039,2660600,0
2009-04-17,21.179,22.156,21.049,21.956,2812432,0
2009-04-20,21.129,21.229,19.915,20.184,2611557,0
2009-04-21,20.024,21.648,19.736,21.279,3037965,0
2009-04-22,21.019,21.807,20.801,21.159,2293641,0
2009-04-23,21.408,22.006,20.999,21.478,1948282,0
2009-04-24,21.906,22.623,21.618,22.414,2288543,0
2009-04-27,21.976,22.713,21.598,22.414,2411484,0
2009-04-28,22.056,22.414,21.628,22.186,1931278,0
2009-04-29,22.504,23.57,22.444,23.25,2596228,0
2009-04-30,23.53,23.958,22.454,23.021,2898451,0
2009-05-01,23.031,25.123,23.001,24.655,2500426,0
2009-05-04,25.033,26.616,24.734,26.616,3210479,0
2009-05-05,26.577,26.577,24.605,25.353,2324615,0
2009-05-06,26.088,29.433,25.571,28.418,4543545,0
2009-05-07,29.166,29.802,27.064,27.303,3527362,0
2009-05-08,27.652,30.43,26.994,29.742,3560557,0
2009-05-11,28.269,28.638,27.173,27.532,3350163,0
2009-05-12,28.011,28.189,25.988,27.004,2335320,0
2009-05-13,26.018,26.367,24.794,25.033,2382101,0
2009-05-14,24.724,25.929,24.127,25.651,2295303,0
2009-05-15,25.501,25.789,24.027,24.287,1881539,0
2009-05-18,24.685,26.307,24.685,26.138,2075923,0
2009-05-19,25.998,26.804,25.74,26.138,1568313,0
2009-05-20,26.607,27.373,25.839,25.949,2455454,0
2009-05-21,25.491,25.641,24.107,24.655,1701488,0
2009-05-22,24.923,25.681,24.575,24.585,1537154,0
2009-05-26,24.267,25.531,23.52,25.501,2320228,0
2009-05-27,25.601,26.058,25.003,25.053,1992678,0
2009-05-28,25.521,26.984,25.153,26.784,2681843,0
2009-05-29,27.433,28.011,26.904,28.001,3732798,0
2009-06-01,28.588,29.822,28.588,29.453,2792482,0
2009-06-02,29.224,29.852,28.798,29.234,1868933,0
2009-06-03,28.299,28.528,26.228,26.854,3555806,0
2009-06-04,27.253,27.682,26.607,27.542,3282622,0
2009-06-05,28.04,28.239,26.894,27.483,2538746,0
2009-06-08,27.103,27.822,26.587,27.632,1830000,0
2009-06-09,27.463,28.109,26.636,27.792,3058068,0
2009-06-10,28.289,28.798,27.742,28.528,2334599,0
2009-06-11,28.528,30.052,28.418,29.583,2040620,0
2009-06-12,29.106,29.234,28.349,29.156,1410089,0
2009-06-15,28.598,29.056,27.483,27.912,1607726,0
2009-06-16,28.279,29.096,27.024,27.183,2063294,0
2009-06-17,26.814,27.183,26.028,26.904,2729523,0
2009-06-18,26.784,27.074,26.068,26.517,2598868,0
2009-06-19,26.814,26.844,25.491,25.849,3575835,0
2009-06-22,25.063,25.203,23.42,23.609,3569649,0
2009-06-23,24.017,24.097,22.902,23.57,2283855,0
2009-06-24,23.758,24.396,23.51,23.768,1698672,0
2009-06-25,23.659,24.744,23.5,24.645,2618238,0
2009-06-26,24.545,25.541,24.446,25.333,2529464,0
2009-06-29,25.521,26.108,25.363,25.491,3055240,0
2009-06-30,25.303,26.367,25.093,25.392,2424194,0
2009-07-01,25.849,26.148,24.913,25.063,2545333,0
2009-07-02,24.486,24.625,23.848,23.848,2303807,0
2009-07-06,22.713,23.35,22.494,23.101,2393691,0
2009-07-07,22.902,23.29,22.633,22.782,1886352,0
2009-07-08,22.882,23.101,21.678,22.196,3351027,0
2009-07-09,22.563,23.45,22.444,23.101,2611893,0
2009-07-10,22.812,23.171,22.096,22.981,1377561,0
2009-07-13,22.991,23.56,22.186,23.51,1645631,0
2009-07-14,23.888,24.167,23.51,24.097,1775588,0
2009-07-15,24.754,25.033,24.476,24.834,2608076,0
2009-07-16,24.356,25.631,24.356,25.442,1842199,0
2009-07-17,25.521,25.929,25.113,25.591,1950457,0
2009-07-20,26.257,26.685,25.621,26.257,2401811,0
2009-07-21,26.665,26.984,26.108,26.626,2584467,0
2009-07-22,26.168,26.924,25.651,26.636,1697774,0
2009-07-23,26.626,27.991,26.567,27.922,2000817,0
2009-07-24,27.792,28.518,27.582,28.488,1591679,0
2009-07-27,28.608,28.857,28.06,28.438,1210202,0
2009-07-28,27.902,28.069,26.894,27.522,2183258,0
2009-07-29,27.024,27.024,26.237,26.715,1667274,0
2009-07-30,27.034,27.882,26.944,27.592,1169564,0
2009-07-31,27.313,28.828,27.084,28.428,1722989,0
2009-08-03,28.937,30.35,28.937,30.042,2173267,0
2009-08-04,29.762,30.778,29.204,30.4,2517316,0
2009-08-05,30.738,31.177,29.563,29.752,2175477,0
2009-08-06,29.922,30.171,28.997,29.294,1778174,0
2009-08-07,30.052,30.3,29.284,29.782,2045558,0
2009-08-10,29.583,30.858,29.503,30.49,1410798,0
2009-08-11,30.41,30.41,29.294,29.373,1505652,0
2009-08-12,29.294,29.862,29.026,29.224,1687931,0
2009-08-13,29.573,29.792,28.977,29.473,2059686,0
2009-08-14,29.294,29.353,28.199,28.548,1745020,0
2009-08-17,27.652,27.952,27.393,27.592,1710582,0
2009-08-18,28.518,28.877,27.802,28.658,2608664,0
2009-08-19,28.418,29.353,27.962,29.086,1834847,0
2009-08-20,29.214,29.683,29.106,29.603,1481937,0
2009-08-21,29.842,30.858,29.832,30.738,1728143,0
2009-08-24,31.277,31.973,31.018,31.357,2291640,0
2009-08-25,31.397,31.556,29.922,30.27,1959419,0
2009-08-26,29.932,30.201,29.433,29.882,1364219,0
2009-08-27,29.663,29.912,28.847,29.673,1241911,0
2009-08-28,29.892,30.35,29.403,29.523,1711159,0
2009-08-31,28.877,28.907,28.259,28.837,1736199,0
2009-09-01,28.887,29.583,28.259,28.418,2690782,0
2009-09-02,28.379,28.738,28.099,28.169,1423343,0
2009-09-03,28.578,28.658,28.001,28.359,1638251,0
2009-09-04,28.209,28.837,28.149,28.778,1169213,0
2009-09-08,29.473,30.23,29.333,29.932,1374434,0
2009-09-09,30.062,30.918,29.742,30.27,2667341,0
2009-09-10,30.27,32.739,30.082,32.739,3652620,0
2009-09-11,32.978,33.815,32.56,32.988,3387132,0
2009-09-14,32.689,34.015,32.52,34.005,2084898,0
2009-09-15,34.314,35.597,33.845,35.289,2838896,0
2009-09-16,35.498,36.245,35.189,35.897,2265634,0
2009-09-17,35.807,36.583,34.762,35.517,2457451,0
2009-09-18,35.797,35.837,34.514,35.149,2225921,0
2009-09-21,34.274,35.279,33.696,34.981,2129980,0
2009-09-22,35.149,36.225,35.11,35.996,1723626,0
2009-09-23,36.175,36.374,34.881,35.537,1967796,0
2009-09-24,36.513,36.513,34.504,35.289,2546265,0
2009-09-25,35.199,35.567,34.254,34.474,1823582,0
2009-09-28,34.464,35.827,34.055,35.827,1293782,0
2009-09-29,35.707,36.315,35.239,36.205,1353887,0
2009-09-30,36.533,36.583,34.931,36.135,1985407,0
2009-10-01,35.887,36.026,34.593,34.703,2142075,0
2009-10-02,34.065,34.593,33.347,34.244,2016799,0
2009-10-05,34.344,36.095,34.344,35.956,2069349,0
2009-10-06,36.404,37.969,36.404,37.33,2228678,0
2009-10-07,37.171,37.6,36.573,37.59,2140681,0
2009-10-08,37.669,39.013,37.669,38.894,1664725,0
2009-10-09,38.536,39.431,38.177,39.362,1828472,0
2009-10-12,39.699,40.437,39.639,40.028,1952347,0
2009-10-13,40.138,40.727,39.262,40.487,1970892,0
2009-10-14,41.432,41.671,40.677,41.661,2169339,0
2009-10-15,41.482,42.3,40.777,42.3,2125871,0
2009-10-16,42.14,42.748,41.642,42.539,1890511,0
2009-10-19,42.629,43.603,42.32,43.453,1494400,0
2009-10-20,43.653,44.051,42.25,43.503,1390225,0
2009-10-21,43.204,44.948,43.104,43.264,2134708,0
2009-10-22,43.184,44.339,42.48,44.271,1709723,0
2009-10-23,44.719,44.798,42.16,42.559,1415381,0
2009-10-26,43.952,45.825,43.483,45.128,3788345,0
2009-10-27,45.197,46.193,44.251,45.356,2686175,0
2009-10-28,45.187,45.187,41.731,41.761,2965323,0
2009-10-29,42.48,43.912,42.33,43.912,2115495,0
2009-10-30,43.394,44.002,40.767,40.936,2852937,0
2009-11-02,41.214,42.45,40.178,41.362,1706836,0
2009-11-03,40.866,42.768,40.148,42.36,2334379,0
2009-11-04,42.818,42.927,40.248,41.045,3312522,0
2009-11-05,41.243,42.798,40.757,42.609,1946828,0
2009-11-06,41.961,42.848,41.512,42.2,1336311,0
2009-11-09,42.927,43.813,42.838,43.703,1249099,0
2009-11-10,43.563,44.191,42.927,43.952,1092448,0
2009-11-11,44.339,44.549,43.144,43.653,1121977,0
2009-11-12,43.423,43.803,42.111,42.519,1303791,0
2009-11-13,42.549,43.044,42.101,42.609,1173947,0
2009-11-16,43.114,44.579,43.114,44.261,1549703,0
2009-11-17,44.011,44.399,43.164,43.403,1464625,0
2009-11-18,43.663,43.683,42.15,42.579,1948906,0
2009-11-19,42.17,42.43,40.757,41.135,1157316,0
2009-11-20,40.826,41.006,40.098,40.737,1147689,0
2009-11-23,41.681,42.519,40.707,40.896,1189977,0
2009-11-24,40.976,41.652,39.988,41.552,1392934,0
2009-11-25,41.711,43.084,41.205,42.927,1142138,0
2009-11-27,40.966,41.552,40.417,41.075,873571,0
2009-11-30,40.856,41.681,40.627,41.175,1256200,0
2009-12-01,41.462,42.708,41.462,42.43,1199605,0
2009-12-02,42.579,42.818,41.871,42.111,1051890,0
2009-12-03,41.961,42.29,40.757,40.816,1157182,0
2009-12-04,41.472,42.48,40.238,40.617,1390384,0
2009-12-07,40.238,41.681,40.048,40.737,1201805,0
2009-12-08,40.367,40.627,39.599,39.779,1235913,0
2009-12-09,39.869,40.258,38.964,39.689,1503994,0
2009-12-10,40.138,40.637,39.46,40.218,1733240,0
2009-12-11,40.427,41.155,39.988,40.567,1640928,0
2009-12-14,41.871,43.394,41.572,42.848,1716766,0
2009-12-15,42.569,43.643,42.31,43.224,1065376,0
2009-12-16,43.423,44.399,43.284,43.783,1347549,0
2009-12-17,43.463,44.191,43.134,43.922,918329,0
2009-12-18,44.191,44.898,44.031,44.659,1832337,0
2009-12-21,45.048,46.989,45.048,46.193,1414259,0
2009-12-22,46.213,47.785,46.094,47.675,1506274,0
2009-12-23,48.094,48.821,47.595,48.781,1311096,0
2009-12-24,49.041,49.25,48.273,49.24,367253,0
2009-12-28,49.639,49.718,48.831,49.34,1634180,0
2009-12-29,49.609,49.787,48.811,49.31,923801,0
2009-12-30,48.761,48.951,47.705,48.831,1363736,0
2009-12-31,48.831,49.45,47.964,47.964,1146695,0
2010-01-04,49.171,50.932,49.171,50.763,1530563,0
2010-01-05,50.843,51.559,50.573,50.783,1673170,0
2010-01-06,50.783,52.147,50.336,51.668,2139351,0
2010-01-07,51.171,52.466,50.077,52.127,1497719,0
2010-01-08,51.379,53.124,51.161,53.025,1380665,0
2010-01-11,53.471,53.8,51.529,52.057,1219581,0
2010-01-12,51.071,51.767,50.543,50.922,1351448,0
2010-01-13,51.24,51.777,49.718,51.678,1308224,0
2010-01-14,51.469,52.476,51.29,52.306,797391,0
2010-01-15,52.057,52.456,49.977,50.316,2099210,0
2010-01-19,51.678,51.967,48.721,50.047,3128437,0
2010-01-20,49.051,49.56,48.353,49.32,1499352,0
2010-01-21,49.31,50.186,47.515,47.924,1562705,0
2010-01-22,47.615,48.014,46.243,46.333,1848581,0
2010-01-25,46.939,47.914,46.671,46.721,1282272,0
2010-01-26,46.243,47.317,45.605,45.745,1631365,0
2010-01-27,45.805,46.045,44.309,45.207,1977299,0
2010-01-28,45.516,45.895,43.693,45.038,1362768,0
2010-01-29,45.585,46.402,43.423,43.793,1941479,0
2010-02-01,44.379,45.735,44.359,45.645,1325901,0
2010-02-02,45.895,46.87,45.197,46.581,1673399,0
2010-02-03,46.452,47.337,45.386,45.675,1998322,0
2010-02-04,45.496,45.496,43.813,43.932,2805563,0
2010-02-05,43.922,43.972,41.701,43.433,2863989,0
2010-02-08,43.344,44.479,42.828,44.081,2506370,0
2010-02-09,45.088,46.651,44.669,46.114,2479266,0
2010-02-10,46.005,46.005,44.389,45.177,3309338,0
2010-02-11,45.108,47.247,44.918,47.128,1641531,0
2010-02-12,46.233,47.157,45.526,46.9,1610582,0
2010-02-16,47.585,48.681,47.585,48.593,1014989,0
2010-02-17,48.603,49.021,47.844,48.523,922760,0
2010-02-18,48.403,49.101,48.114,49.051,1312465,0
2010-02-19,47.635,49.43,47.635,49.28,1667358,0
2010-02-22,49.48,49.52,47.685,47.815,1988193,0
2010-02-23,47.705,48.044,45.875,45.985,2352254,0
2010-02-24,45.855,46.82,45.625,46.104,1876343,0
2010-02-25,45.366,46.631,44.379,46.471,1885554,0
2010-02-26,45.735,46.591,45.247,46.452,1736587,0
2010-03-01,46.731,47.385,46.541,46.949,1444045,0
2010-03-02,47.039,48.164,47.039,47.635,1547754,0
2010-03-03,47.805,48.741,47.685,47.795,1292875,0
2010-03-04,47.805,48.303,47.177,47.485,1295553,0
2010-03-05,48.084,48.941,47.904,48.771,1334963,0
2010-03-08,48.731,49.27,48.244,48.333,1287492,0
2010-03-09,48.104,49.589,47.864,49.22,1817332,0
2010-03-10,49.011,50.942,48.831,50.753,2769491,0
2010-03-11,50.523,51.101,50.037,50.873,1800787,0
2010-03-12,51.34,52.625,51.28,52.556,2575991,0
2010-03-15,52.187,52.346,50.922,51.877,1670972,0
2010-03-16,52.266,53.65,51.937,53.521,1722437,0
2010-03-17,53.79,54.257,52.905,53.065,1683047,0
2010-03-18,52.885,53.005,51.867,52.845,2552307,0
2010-03-19,52.825,53.154,51.619,52.805,2478763,0
2010-03-22,52.007,52.675,51.419,52.376,1304633,0
2010-03-23,51.817,53.92,51.817,53.56,1818206,0
2010-03-24,53.005,54.088,52.785,53.67,1490881,0
2010-03-25,54.297,54.766,52.965,53.134,1703110,0
2010-03-26,52.955,53.164,51.917,52.615,1690804,0
2010-03-29,53.075,54.217,52.945,54.188,918227,0
2010-03-30,54.198,54.626,53.382,54.496,905064,0
2010-03-31,54.227,56.637,54.227,56.081,1682572,0
2010-04-01,56.696,58.918,56.696,58.898,2012722,0
2010-04-05,59.376,61.178,59.108,61.138,2260579,0
2010-04-06,61.019,62.115,60.332,60.7,2282193,0
2010-04-07,60.759,60.969,58.908,59.327,2539222,0
2010-04-08,58.759,60.322,58.231,59.954,1538303,0
2010-04-09,60.65,61.358,59.984,60.73,1476394,0
2010-04-12,60.759,61.587,60.322,60.581,1948550,0
2010-04-13,61.468,62.195,60.054,61.756,3429866,0
2010-04-14,62.295,62.563,61.428,62.424,2059760,0
2010-04-15,62.444,63.1,61.975,62.125,1645189,0
2010-04-16,61.507,61.975,60.044,60.482,2467194,0
2010-04-19,59.954,61.288,59.486,61.138,1668955,0
2010-04-20,61.786,63.229,61.716,63.03,1544911,0
2010-04-21,62.741,63.359,62.145,63.01,1306185,0
2010-04-22,61.746,64.614,61.746,64.525,1601303,0
2010-04-23,64.231,65.954,63.792,65.804,1841037,0
2010-04-26,65.868,66.536,65.54,65.808,934487,0
2010-04-27,65.073,65.182,62.015,62.285,2175731,0
2010-04-28,62.93,63.18,61.278,62.87,1550285,0
2010-04-29,63.439,64.086,62.374,63.646,1420965,0
2010-04-30,63.876,65.868,63.468,63.856,1869529,0
2010-05-03,64.435,66.676,64.265,65.947,1638084,0
2010-05-04,64.235,64.475,62.641,63.856,2252944,0
2010-05-05,60.889,63.17,59.744,62.593,3314131,0
2010-05-06,61.398,63.279,56.666,61.168,3243717,0
2010-05-07,61.078,61.458,56.886,58.251,3255612,0
2010-05-10,61.597,63.816,61.158,63.617,3557721,0
2010-05-11,62.731,65.192,62.661,63.577,3775078,0
2010-05-12,64.485,65.758,64.076,65.222,2894205,0
2010-05-13,64.874,66.207,64.375,64.545,2096519,0
2010-05-14,63.656,63.986,61.438,62.641,2759399,0
2010-05-17,62.641,63.537,58.749,60.67,3093148,0
2010-05-18,61.896,62.631,59.854,60.262,2691811,0
2010-05-19,59.904,60.432,57.455,59.277,2764880,0
2010-05-20,57.185,57.844,55.693,56.16,4178553,0
2010-05-21,54.486,59.297,54.486,59.198,3816744,0
2010-05-24,58.699,59.894,57.724,57.834,2626558,0
2010-05-25,55.733,58.479,55.533,58.349,3160198,0
2010-05-26,59.585,61.278,59.297,59.744,3078102,0
2010-05-27,61.806,63.219,61.428,63.219,2091761,0
2010-05-28,62.88,64.954,62.651,63.429,2937252,0
2010-06-01,62.115,63.876,61.358,61.478,2417673,0
2010-06-02,62.125,65.5,61.637,65.5,2649560,0
2010-06-03,65.748,67.6,64.155,67.221,3430722,0
2010-06-04,66.067,66.656,62.285,62.97,3743045,0
2010-06-07,63.577,64.345,61.796,62.035,1943556,0
2010-06-08,61.836,64.654,61.468,63.676,3064089,0
2010-06-09,64.584,67.023,63.726,64.285,3124913,0
2010-06-10,66.057,68.577,65.858,68.577,3216795,0
2010-06-11,67.61,69.941,66.815,69.802,2591666,0
2010-06-14,70.997,72.28,69.244,69.344,2616438,0
2010-06-15,70.728,70.987,69.533,70.728,2138888,0
2010-06-16,70.468,72.08,70.251,71.355,1966257,0
2010-06-17,71.415,71.811,69.941,71.216,1723039,0
2010-06-18,71.116,71.673,70.488,71.345,2401275,0
2010-06-21,73.127,73.686,70.061,70.728,1649910,0
2010-06-22,70.191,70.28,66.097,66.686,3829953,0
2010-06-23,66.606,67.829,65.222,66.905,1945657,0
2010-06-24,65.718,66.516,63.269,64.694,4486822,0
2010-06-25,64.934,65.997,63.488,64.964,3382550,0
2010-06-28,65.292,65.51,63.449,63.656,2268019,0
2010-06-29,62.524,62.84,59.794,60.262,2785922,0
2010-06-30,60.336,61.183,58.812,59.201,2259590,0
2010-07-01,58.729,59.416,56.229,58.669,2871428,0
2010-07-02,59.655,59.655,56.936,57.016,2792542,0
2010-07-06,59.208,60.162,56.18,56.716,2938274,0
2010-07-07,56.716,59.018,56.637,58.958,2431935,0
2010-07-08,60.849,61.258,58.399,60.103,2426717,0
2010-07-09,59.904,60.779,59.595,60.61,1662000,0
2010-07-12,60.462,60.859,59.456,60.432,1821939,0
2010-07-13,61.517,62.612,60.899,62.005,1462326,0
2010-07-14,61.378,62.89,60.73,61.786,1689433,0
2010-07-15,61.667,61.896,59.834,61.188,1643740,0
2010-07-16,60.332,60.332,58.399,58.599,2351943,0
2010-07-19,58.978,59.506,58.011,59.018,1061287,0
2010-07-20,57.674,60.542,57.634,60.272,1874101,0
2010-07-21,60.561,60.999,58.819,59.386,956936,0
2010-07-22,60.152,60.809,58.928,59.337,2499285,0
2010-07-23,58.868,59.088,57.754,58.589,2849762,0
2010-07-26,58.878,59.994,58.261,59.934,1506935,0
2010-07-27,60.242,60.332,58.091,58.809,1320859,0
2010-07-28,58.789,60.402,58.3,59.058,2051474,0
2010-07-29,59.188,59.714,54.656,58.151,2959436,0
2010-07-30,57.115,58.111,57.056,57.674,1815697,0
2010-08-02,58.948,60.979,58.719,60.64,1619736,0
2010-08-03,60.152,61.607,59.406,61.208,1537102,0
2010-08-04,61.088,61.696,60.133,61.248,1360659,0
2010-08-05,60.591,61.358,60.044,61.128,810101,0
2010-08-06,59.824,61.168,58.968,60.093,1149536,0
2010-08-09,60.402,60.64,59.466,60.242,705417,0
2010-08-10,59.357,59.824,58.839,59.436,1011060,0
2010-08-11,57.864,58.241,56.866,57.395,1710610,0
2010-08-12,56.429,57.505,56.041,56.229,1808820,0
2010-08-13,56.041,57.125,55.981,56.13,1258967,0
2010-08-16,55.723,56.101,55.255,55.603,1224533,0
2010-08-17,56.329,58.201,56.18,57.764,1593501,0
2010-08-18,57.684,58.559,56.608,58.33,1451929,0
2010-08-19,57.784,58.379,57.355,57.754,1325144,0
2010-08-20,57.125,57.874,56.617,57.704,1349083,0
2010-08-23,57.744,58.958,57.724,58.231,1095859,0
2010-08-24,57.056,58.201,56.071,56.996,1581570,0
2010-08-25,56.578,57.415,55.563,57.165,1918510,0
2010-08-26,57.574,58.459,56.608,56.876,1225234,0
2010-08-27,57.305,58.829,55.911,58.699,1415597,0
2010-08-30,58.509,59.406,57.814,57.884,1298411,0
2010-08-31,57.368,58.423,56.829,57.578,1396382,0
2010-09-01,58.599,60.242,58.409,60.123,1227942,0
2010-09-02,60.252,61.078,59.466,60.989,1018002,0
2010-09-03,61.716,62.414,61.258,62.235,962101,0
2010-09-07,62.691,62.731,60.849,61.567,1334801,0
2010-09-08,61.587,62.99,61.587,62.83,1582432,0
2010-09-09,64.066,64.325,62.681,63.349,1228472,0
2010-09-10,63.468,64.774,63.219,64.495,1249231,0
2010-09-13,65.422,65.451,64.425,64.834,1001605,0
2010-09-14,64.774,65.609,64.086,64.744,941000,0
2010-09-15,64.095,65.142,63.627,65.073,1259472,0
2010-09-16,64.505,65.172,64.165,64.574,873424,0
2010-09-17,64.964,65.599,63.876,65.102,1064577,0
2010-09-20,65.422,67.103,64.934,66.606,1154407,0
2010-09-21,66.446,66.845,65.481,66.177,1056497,0
2010-09-22,66.287,67.481,65.352,65.51,982981,0
2010-09-23,64.634,66.855,64.624,65.748,1095951,0
2010-09-24,63.736,65.252,63.547,64.485,3328685,0
2010-09-27,64.445,65.212,63.886,64.086,1552058,0
2010-09-28,64.335,64.405,63.339,63.986,1594991,0
2010-09-29,63.726,65.471,63.726,65.092,1568506,0
2010-09-30,65.577,66.074,64.331,64.75,1638261,0
2010-10-01,65.52,66.037,64.694,65.778,1702748,0
2010-10-04,65.59,66.147,64.734,65.282,1281526,0
2010-10-05,66.077,69.752,65.53,69.035,3134253,0
2010-10-06,69.085,69.881,68.587,69.244,1686253,0
2010-10-07,69.702,69.702,67.759,68.418,1180491,0
2010-10-08,68.627,71.595,68.627,71.365,2090839,0
2010-10-11,71.196,72.519,71.007,71.265,749516,0
2010-10-12,70.867,71.673,70.021,71.555,1391883,0
2010-10-13,72.12,74.173,71.821,73.556,2152647,0
2010-10-14,73.436,73.606,71.614,72.599,1372439,0
2010-10-15,73.307,73.446,71.743,73.257,876750,0
2010-10-18,73.167,73.686,72.569,73.237,843219,0
2010-10-19,71.575,72.869,70.688,71.226,1321836,0
2010-10-20,70.997,72.609,70.997,72.06,1063009,0
2010-10-21,72.589,73.526,70.827,71.535,1040966,0
2010-10-22,71.653,72.35,71.415,72.3,977982,0
2010-10-25,72.967,74.163,72.689,72.879,687965,0
2010-10-26,72.16,73.327,71.355,71.693,1331433,0
2010-10-27,69.174,71.555,67.889,69.602,2121779,0
2010-10-28,70.35,70.897,68.368,68.886,1401775,0
2010-10-29,68.643,70.208,68.643,69.5,853849,0
2010-11-01,70.251,71.792,70.191,70.698,1147085,0
2010-11-02,71.455,72.609,70.518,72.27,818354,0
2010-11-03,72.589,73.297,71.116,73.057,1507413,0
2010-11-04,74.103,75.428,73.307,74.92,1815792,0
2010-11-05,74.92,76.354,74.203,75.994,1130317,0
2010-11-08,75.328,76.871,74.582,76.492,1089793,0
2010-11-09,76.96,77.976,75.915,76.622,1354905,0
2010-11-10,76.771,77.418,75.646,77.329,970277,0
2010-11-11,76.612,77.966,76.424,77.698,735310,0
2010-11-12,76.791,77.299,75.735,76.671,869847,0
2010-11-15,77.05,77.668,76.542,76.781,796223,0
2010-11-16,76.014,76.234,74.97,76.014,1358794,0
2010-11-17,76.024,78.126,75.338,76.452,924954,0
2010-11-18,77.568,78.793,77.329,78.445,845985,0
2010-11-19,78.006,79.731,77.418,79.721,806334,0
2010-11-22,79.152,79.412,77.11,79.192,982711,0
2010-11-23,78.215,78.275,76.721,77.12,1105118,0
2010-11-24,77.946,79.252,77.678,78.913,737113,0
2010-11-26,78.076,79.162,77.538,77.956,232626,0
2010-11-29,77.448,79.988,76.771,79.811,978913,0
2010-11-30,78.765,80.438,77.937,79.773,1623182,0
2010-12-01,81.49,84.248,80.704,83.914,1900792,0
2010-12-02,83.914,84.447,83.415,83.565,1807757,0
2010-12-03,83.125,84.477,82.987,83.694,1734638,0
2010-12-06,83.714,85.444,83.654,84.427,1431073,0
2010-12-07,85.882,86.531,83.864,84.188,1709825,0
2010-12-08,84.377,84.537,82.458,82.887,1194751,0
2010-12-09,83.395,83.764,82.198,82.897,812886,0
2010-12-10,83.165,84.111,81.959,83.933,1104722,0
2010-12-13,84.477,84.956,83.714,83.844,1102491,0
2010-12-14,84.129,85.095,83.565,84.278,807545,0
2010-12-15,84.139,85.394,83.814,84.238,805347,0
2010-12-16,84.248,85.294,83.195,85.006,880394,0
2010-12-17,84.707,85.284,84.308,84.697,1697591,0
2010-12-20,84.737,85.634,84.169,85.244,806908,0
2010-12-21,85.624,87.188,85.244,86.89,521190,0
2010-12-22,86.82,87.437,86.281,87.138,579639,0
2010-12-23,87.039,87.138,85.772,86.251,462500,0
2010-12-27,85.812,86.062,85.294,85.693,285432,0
2010-12-28,86.092,86.451,85.294,85.484,562842,0
2010-12-29,85.658,87.403,85.518,87.163,657917,0
2010-12-30,87.025,87.62,86.046,86.575,706385,0
2010-12-31,86.244,86.973,86.144,86.454,519418,0
2011-01-03,87.487,88.62,87.03,88.003,924416,0
2011-01-04,88.003,88.252,85.772,87.148,1040320,0
2011-01-05,87.248,88.381,87.228,87.775,1305426,0
2011-01-06,88.869,89.648,86.591,87.605,2784134,0
2011-01-07,87.864,88.202,85.644,87.507,1022315,0
2011-01-10,87.188,87.665,85.534,87.487,987250,0
2011-01-11,88.062,89.976,88.022,89.488,1020103,0
2011-01-12,90.086,92.205,89.966,91.499,1022601,0
2011-01-13,91.698,93.092,91.29,92.245,1186066,0
2011-01-14,91.937,93.56,91.43,93.012,1071011,0
2011-01-18,92.514,93.41,91.598,93.21,1808925,0
2011-01-19,93.23,94.447,90.942,91.559,1401203,0
2011-01-20,91.19,91.19,88.371,90.056,2230048,0
2011-01-21,91.02,91.25,88.889,89.458,1260828,0
2011-01-24,89.568,90.792,89.149,90.124,1114195,0
2011-01-25,89.678,89.678,87.03,88.072,1041336,0
2011-01-26,88.411,91.39,88.371,90.972,845678,0
2011-01-27,90.184,90.582,88.64,88.999,1098944,0
2011-01-28,89.308,91.19,89.049,90.762,1099513,0
2011-01-31,90.988,94.846,90.879,94.756,1668278,0
2011-02-01,95.063,96.975,94.755,95.123,1701795,0
2011-02-02,94.616,96.477,94.218,95.113,1227650,0
2011-02-03,95.003,95.641,93.849,94.427,1119719,0
2011-02-04,94.606,96.209,93.779,95.342,1365257,0
2011-02-07,96.16,96.566,94.009,94.596,1302737,0
2011-02-08,94.348,94.497,91.808,93.57,2987340,0
2011-02-09,93.22,94.487,93.22,93.879,1568552,0
2011-02-10,93.55,96.03,93.17,95.92,1419472,0
2011-02-11,95.541,96.875,95.323,95.99,894658,0
2011-02-14,96.11,98.31,96.11,98.27,1141289,0
2011-02-15,97.652,98.569,96.975,97.343,1088847,0
2011-02-16,97.583,101.23,97.583,99.439,1857343,0
2011-02-18,99.87,99.99,98.44,98.809,1251908,0
2011-02-22,99.343,100.58,97.453,98.3,1717652,0
2011-02-23,98.639,101.2,98.38,100.25,1721624,0
2011-02-24,100.51,101.01,99.227,99.98,1021038,0
2011-02-25,100.5,102.43,100.08,102.43,847858,0
2011-02-28,102.45,103.23,100.69,101.92,1199600,0
2011-03-01,102.28,102.45,98.419,98.848,1285699,0
2011-03-02,98.809,99.439,97.92,98.928,945030,0
2011-03-03,99.76,100.25,98.2,99.6,1447681,0
2011-03-04,99.66,100.61,98.23,99.58,961170,0
2011-03-07,100.45,100.82,97.413,98.859,1201189,0
2011-03-08,98.919,99.377,96.805,97.035,781435,0
2011-03-09,96.725,98.25,96.268,96.955,781141,0
2011-03-10,95.181,95.44,93.188,94.096,1572894,0
2011-03-11,93.159,95.639,92.382,94.664,1263681,0
2011-03-14,93.909,97.143,93.25,96.725,1584108,0
2011-03-15,95.063,97.533,93.889,96.536,1750282,0
2011-03-16,96.546,98.928,94.158,95.342,1617757,0
2011-03-17,97.262,99.68,96.585,99.267,1251966,0
2011-03-18,100.9,100.9,97.652,98.299,1845750,0
2011-03-21,99.57,100.93,99.55,100.52,1864130,0
2011-03-22,100.56,100.82,98.759,99.377,1439624,0
2011-03-23,98.948,99.439,97.173,97.582,1180131,0
2011-03-24,98.03,99.028,95.899,98.928,877808,0
2011-03-25,99.058,100.38,98.359,99.62,1624061,0
2011-03-28,99.71,100.93,99.187,99.483,1009679,0
2011-03-29,101.12,103.18,100.42,102.38,1784848,0
2011-03-30,102.83,103.9,101.27,102.42,1529914,0
2011-03-31,103.2,103.52,101.4,101.54,1067750,0
2011-04-01,102.53,104.44,102.05,103.42,2297556,0
2011-04-04,103.59,104.74,103.46,104.27,2038678,0
2011-04-05,103.91,104.9,103.17,103.64,1094434,0
2011-04-06,104.11,104.64,101.48,101.96,1536721,0
2011-04-07,101.63,103.39,101.37,103.36,1011097,0
2011-04-08,104.03,105.67,103.44,103.99,1132657,0
2011-04-11,103.91,103.91,101.23,101.95,1550158,0
2011-04-12,101.01,101.01,96.216,96.814,2002189,0
2011-04-13,98.01,99.107,96.039,97.024,1504972,0
2011-04-14,96.216,98.359,95.42,97.86,1504759,0
2011-04-15,98.13,100.1,96.506,99.66,1845718,0
2011-04-18,97.9,98.848,96.436,98.12,1209625,0
2011-04-19,98.229,99.008,97.512,98.938,1307316,0
2011-04-20,101.02,102.47,100.17,101.62,2147044,0
2011-04-21,102.05,102.14,99.95,100.56,1065690,0
2011-04-25,100.79,101.08,99.177,99.99,647920,0
2011-04-26,100.44,100.45,99.197,100.12,848669,0
2011-04-27,100.68,101,97.89,100.5,1051845,0
2011-04-28,100.08,101,98.809,99.74,787304,0
2011-04-29,99.85,102.04,99.52,101.85,1158236,0
2011-05-02,102.24,102.93,99.72,100.82,1346032,0
2011-05-03,99.84,99.84,93.597,95.849,2988732,0
2011-05-04,95.211,95.38,88.835,91.974,4493406,0
2011-05-05,89.922,91.167,87.62,88.367,3366915,0
2011-05-06,90.231,90.768,87.899,88.735,3185861,0
2011-05-09,89.484,94.256,89.095,93.557,3320287,0
2011-05-10,93.139,95.49,92.621,94.833,2441817,0
2011-05-11,94.356,94.356,91.436,92.85,2556311,0
2011-05-12,92.84,94.076,90.649,92.611,1372960,0
2011-05-13,92.741,93.797,91.047,91.795,1433254,0
2011-05-16,91.286,92.421,89.374,89.604,1442610,0
2011-05-17,88.695,90.131,87.72,89.095,1526299,0
2011-05-18,89.614,92.641,89.294,91.476,1586045,0
2011-05-19,92.212,92.541,89.654,90.609,927131,0
2011-05-20,90.359,91.366,88.915,90.589,2738478,0
2011-05-23,88.825,89.284,87.81,88.875,1428710,0
2011-05-24,90.151,91.884,89.803,90.379,2993954,0
2011-05-25,89.684,91.715,89.494,90.948,1831243,0
2011-05-26,90.549,91.366,89.972,90.768,2024802,0
2011-05-27,91.436,91.874,90.201,90.788,2687759,0
2011-05-31,92.603,93.121,90.649,91.467,2057641,0
2011-06-01,92.382,94.525,90.589,90.928,2072529,0
2011-06-02,90.928,92.402,89.892,91.197,1152953,0
2011-06-03,89.892,92.172,89.145,90.828,1103736,0
2011-06-06,90.429,90.997,87.413,87.74,1123393,0
2011-06-07,88.377,89.055,86.835,87.66,1193630,0
2011-06-08,87.62,89.125,86.406,86.615,1235789,0
2011-06-09,86.965,88.885,86.745,88.048,1712028,0
2011-06-10,87.483,87.84,86.006,86.096,1321273,0
2011-06-13,86.226,86.486,82.092,83.338,1823602,0
2011-06-14,84.791,85.996,84.491,85.129,1206642,0
2011-06-15,84.055,85.129,83.328,83.907,1358705,0
2011-06-16,83.996,85.159,83.159,84.471,1616113,0
2011-06-17,85.349,85.349,83.179,84.075,1720088,0
2011-06-20,83.458,84.421,83.01,84.163,1910158,0
2011-06-21,84.671,87.203,84.511,86.735,1102915,0
2011-06-22,86.186,87.383,85.827,86.026,1152730,0
2011-06-23,84.252,85.697,83.338,85.508,1714746,0
2011-06-24,85.578,85.717,83.768,84.114,1855457,0
2011-06-27,83.887,85.169,83.308,84.741,956102,0
2011-06-28,85.259,87.163,85.209,86.805,1541823,0
2011-06-29,86.895,89.135,86.815,88.526,1392819,0
2011-06-30,88.765,90.062,88.765,89.224,1323297,0
2011-07-01,89.224,90.082,87.353,89.753,1360586,0
2011-07-05,89.743,91.645,89.743,90.639,1153885,0
2011-07-06,90.459,90.997,89.125,90.928,1096120,0
2011-07-07,92.292,92.959,91.436,92.152,1212609,0
2011-07-08,90.808,91.834,89.833,90.788,1285748,0
2011-07-11,89.394,89.803,86.985,87.233,1066289,0
2011-07-12,86.765,88.457,86.406,87.034,836462,0
2011-07-13,87.59,88.636,87.103,87.293,1479544,0
2011-07-14,87.84,88.028,85.608,85.757,1398698,0
2011-07-15,90.459,94.982,90.121,94.664,3616594,0
2011-07-18,94.226,94.564,92.471,92.999,1336122,0
2011-07-19,94.076,97.392,94.016,97.034,2238315,0
2011-07-20,97.97,98.17,96.276,96.645,1614547,0
2011-07-21,97.372,99.157,97.134,98.01,1297592,0
2011-07-22,98.05,99.257,97.222,99.147,914139,0
2011-07-25,97.672,99.187,97.153,98.02,883440,0
2011-07-26,98.065,98.504,96.918,97.187,865887,0
2011-07-27,96.595,96.744,94.146,94.495,1427975,0
2011-07-28,94.624,95.679,92.771,92.84,1566462,0
2011-07-29,92.243,93.879,91.537,92.633,2147690,0
2011-08-01,94.256,94.545,91.655,92.641,1498581,0
2011-08-02,91.726,93.48,88.545,88.645,1885114,0
2011-08-03,89.254,89.264,84.571,87.253,3796710,0
2011-08-04,85.179,85.658,80.577,80.776,3934251,0
2011-08-05,82.092,82.481,75.488,78.277,3107495,0
2011-08-08,74.95,75.478,69.381,70.309,3352714,0
2011-08-09,71.95,76.045,70.806,75.845,3980779,0
2011-08-10,74.821,76.921,72.858,73.136,2648211,0
2011-08-11,73.615,78.357,72.578,77.101,1932499,0
2011-08-12,78.157,78.207,75.965,77.25,2272086,0
2011-08-15,78.047,80.548,78.047,80.349,1183264,0
2011-08-16,78.745,79.633,77.031,78.835,2119628,0
2011-08-17,79.494,80.965,77.819,78.635,1142410,0
2011-08-18,75.577,75.895,72.189,73.466,3570665,0
2011-08-19,71.791,74.612,71.424,71.633,2557744,0
2011-08-22,73.705,74.372,70.259,71.225,2961989,0
2011-08-23,71.484,73.546,70.566,73.536,2065394,0
2011-08-24,73.106,74.362,72.279,74.192,1308787,0
2011-08-25,74.95,76.045,71.712,72.199,1978342,0
2011-08-26,71.484,74.083,70.219,73.805,1643873,0
2011-08-29,75.12,76.015,74.332,75.925,1076748,0
2011-08-30,75.19,76.822,74.362,76.185,1647091,0
2011-08-31,77.243,79.608,77.014,77.872,1833106,0
2011-09-01,78.645,79.474,77.509,77.888,1556458,0
2011-09-02,76.087,76.387,73.587,74.104,1362709,0
2011-09-06,71.234,72.967,71.005,72.829,1823872,0
2011-09-07,74.673,76.894,74.025,76.834,1828292,0
2011-09-08,75.918,77.632,74.803,75.251,1936964,0
2011-09-09,74.134,74.793,71.672,72.419,1666705,0
2011-09-12,71.354,72.778,70.666,72.658,1566787,0
2011-09-13,72.778,74.064,71.414,73.685,1425153,0
2011-09-14,73.994,76.255,72.558,75.13,1663836,0
2011-09-15,76.205,78.885,75.19,78.685,2798661,0
2011-09-16,79.108,80.433,78.121,80.324,2506457,0
2011-09-19,78.117,78.297,75.975,77.41,2446455,0
2011-09-20,78.201,79.218,75.878,75.987,1497030,0
2011-09-21,76.127,78.141,74.005,74.055,2066366,0
2011-09-22,70.805,70.995,66.35,68.174,3046227,0
2011-09-23,67.406,68.573,66.62,67.296,1879777,0
2011-09-26,67.644,70.178,65.691,70.028,1541587,0
2011-09-27,72.319,73.707,71.244,71.702,1834769,0
2011-09-28,72,73.167,68.314,68.433,1280998,0
2011-09-29,70.486,70.665,66.46,68.274,1602026,0
2011-09-30,66.855,67.66,65.518,65.558,1627443,0
2011-10-03,64.267,65.424,61.477,61.616,2827543,0
2011-10-04,60.031,65.275,58.435,65.095,2488687,0
2011-10-05,64.766,68.174,63.499,68.004,2622617,0
2011-10-06,67.964,70.476,67.017,70.178,1715204,0
2011-10-07,70.875,70.995,67.336,68.224,1638390,0
2011-10-10,69.052,71.762,68.314,71.185,1393583,0
2011-10-11,70.168,71.85,69.23,69.639,1526769,0
2011-10-12,70.058,70.715,69.43,69.52,2465364,0
2011-10-13,68.683,70.068,67.536,69.719,2343518,0
2011-10-14,71.354,75.281,71.125,75.192,2002910,0
2011-10-17,74.962,75.918,73.477,73.687,1604353,0
2011-10-18,73.507,79.588,73.197,78.929,2464324,0
2011-10-19,78.49,81.588,78.181,79.258,2649385,0
2011-10-20,79.068,80.304,76.714,79.828,2682327,0
2011-10-21,81.438,82.986,80.204,81.758,2093319,0
2011-10-24,82.447,84.518,82.307,84.388,1685595,0
2011-10-25,83.654,83.754,81.069,82.547,1709104,0
2011-10-26,84.042,85.027,80.98,83.684,1473926,0
2011-10-27,86.134,89.134,85.156,87.719,1864477,0
2011-10-28,86.913,89.034,86.534,88.197,1541952,0
2011-10-31,86.516,86.686,83.426,83.626,1752054,0
2011-11-01,78.819,82.577,77.592,80.701,2693011,0
2011-11-02,87.501,90.949,84.728,90.859,4023010,0
2011-11-03,91.606,94.487,91.168,93.839,3048115,0
2011-11-04,92.663,93.739,91.148,92.861,2207105,0
2011-11-07,93.29,93.939,91.337,91.726,2521596,0
2011-11-08,88.555,88.755,86.733,88.296,7534950,0
2011-11-09,86.034,88.525,85.845,86.014,4322022,0
2011-11-10,88.206,93.19,87.689,91.816,4183907,0
2011-11-11,90.869,93.48,90.46,93.061,2253227,0
2011-11-14,92.623,93.22,90.899,92.723,1130662,0
2011-11-15,92.813,94.189,91.846,92.931,2292190,0
2011-11-16,92.393,96.778,92.273,93.959,2743324,0
2011-11-17,93.639,94.099,89.803,90.769,2404991,0
2011-11-18,91.527,92.084,89.394,89.524,1802053,0
2011-11-21,88.296,88.965,86.424,88.286,1286358,0
2011-11-22,88.107,89.484,86.554,87.222,1941354,0
2011-11-23,86.154,86.164,83.235,83.794,1567572,0
2011-11-25,83.445,84.898,83.135,83.165,274948,0
2011-11-28,86.254,88.515,86.044,87.619,1367585,0
2011-11-29,87.968,89.902,87.152,89.084,1616813,0
2011-11-30,92.996,94.673,92.628,94.224,1518539,0
2011-12-01,93.849,95.373,92.693,93.43,1473547,0
2011-12-02,94.547,94.687,92.273,92.543,1866175,0
2011-12-05,94.019,95.065,92.313,93.071,1155550,0
2011-12-06,93.37,94.836,92.113,94.089,977552,0
2011-12-07,93.619,93.619,90.231,92.016,1664422,0
2011-12-08,91.567,92.223,87.809,88.157,1753222,0
2011-12-09,88.236,91.407,88.236,90.859,1611424,0
2011-12-12,89.224,89.374,86.963,87.918,1289013,0
2011-12-13,88.545,90.41,85.695,86.743,1410013,0
2011-12-14,85.506,85.506,80.681,82.567,2681712,0
2011-12-15,83.963,85.276,82.008,82.537,1892139,0
2011-12-16,83.125,84.568,82.327,83.505,2585118,0
2011-12-19,83.674,83.993,80.721,81.109,1165981,0
2011-12-20,82.727,86.164,82.727,85.865,1402370,0
2011-12-21,85.865,87.362,84.448,87.192,1377778,0
2011-12-22,87.312,89.264,87.043,88.994,1376638,0
2011-12-23,89.174,89.334,87.549,88.216,929143,0
2011-12-27,88.306,90.34,88.306,89.723,1091305,0
2011-12-28,89.564,89.992,87.152,87.54,627538,0
2011-12-29,87.531,88.775,87.242,88.675,786248,0
2011-12-30,88.336,89.773,88.107,89.184,864090,0
2012-01-03,91.537,93.011,89.962,92.323,2284387,0
2012-01-04,91.926,93.36,90.939,93.25,1630341,0
2012-01-05,92.393,95.314,91.826,95.184,2168971,0
2012-01-06,95.812,95.972,93.699,93.699,1729542,0
2012-01-09,93.689,94.697,92.961,94.697,1428857,0
2012-01-10,95.872,98.504,95.862,97.337,2648780,0
2012-01-11,96.848,97.257,93.789,94.039,1639244,0
2012-01-12,94.836,98.294,94.507,96.24,3494314,0
2012-01-13,95.025,97.496,94.707,97.307,2347948,0
2012-01-17,99.053,99.483,97.207,98.824,1136606,0
2012-01-18,98.973,99.85,97.875,99.271,1791497,0
2012-01-19,99.68,101.37,99.311,100.57,2031558,0
2012-01-20,100.29,100.46,96.45,97.387,2524927,0
2012-01-23,98.165,100.18,97.446,99.77,1401486,0
2012-01-24,96.828,98.474,96.539,97.905,1780877,0
2012-01-25,97.686,101.5,96.48,101.17,1756437,0
2012-01-26,101.68,102.17,97.536,98.384,1756276,0
2012-01-27,98.115,99.162,96.122,97.098,1824607,0
2012-01-30,95.553,97.456,94.776,97.317,1586234,0
2012-01-31,97.902,99.462,97.014,98.971,2253714,0
2012-02-01,99.97,99.97,97.915,98.584,1307830,0
2012-02-02,101.37,104.32,100.68,102.34,2301705,0
2012-02-03,103.63,105.54,102.94,104.05,2310170,0
2012-02-06,103.78,106.5,103.78,105.4,2674156,0
2012-02-07,104.66,108.12,101.79,107.99,3470628,0
2012-02-08,108.39,112.04,108.19,109.48,2586537,0
2012-02-09,109.82,110.35,107.99,109.81,1646730,0
2012-02-10,108.09,108.83,107.25,108.81,1462703,0
2012-02-13,110.08,111.94,108.29,111.48,1644703,0
2012-02-14,111.75,111.94,109.37,110.43,2529312,0
2012-02-15,111.18,114.85,110.93,113.08,2389769,0
2012-02-16,113.23,114.76,111.96,114.5,1444026,0
2012-02-17,115.8,118.79,112.72,113.29,3121044,0
2012-02-21,114.62,114.62,112.52,113.38,1424402,0
2012-02-22,113.06,114.58,112.49,113.32,1302778,0
2012-02-23,113.25,114.57,111.58,114.32,1727153,0
2012-02-24,114.82,117.52,114.55,115.85,2081991,0
2012-02-27,114.75,115.11,113.38,113.52,1853577,0
2012-02-28,113.8,113.8,110.63,111.54,2108470,0
2012-02-29,113,113.03,108.31,109.28,3011878,0
2012-03-01,110.15,111.76,109.22,111.53,1455875,0
2012-03-02,110.95,111.15,107.34,108.04,1581673,0
2012-03-05,107.8,107.8,103.08,105.82,2837946,0
2012-03-06,104.8,104.8,100.84,102.93,2956864,0
2012-03-07,103.17,105.87,101.3,105,1244400,0
2012-03-08,105.88,107.8,104.45,107.35,1512408,0
2012-03-09,107.88,109.44,106.85,108.19,1481683,0
2012-03-12,108.18,108.28,106.14,106.62,1102886,0
2012-03-13,106.84,107.71,104.93,107.58,1071877,0
2012-03-14,107.34,108.52,105.47,106.06,1005247,0
2012-03-15,106.16,107.28,104.93,106.21,1208579,0
2012-03-16,106.87,110.21,106.87,109.65,2274660,0
2012-03-19,109.04,111.05,108.48,110.94,2393046,0
2012-03-20,109.48,109.48,105.23,106.01,2693645,0
2012-03-21,105.7,105.76,102.79,103.45,2268734,0
2012-03-22,101.86,102.8,99.5,100.37,2476679,0
2012-03-23,100.41,102.46,100.15,101.43,1887451,0
2012-03-26,102.76,104.8,102.41,104.66,1953982,0
2012-03-27,104.54,106.84,104.05,106.31,2673282,0
2012-03-28,104.31,106.26,103.2,105.06,2282091,0
2012-03-29,103.81,105.09,102.15,104.9,1439185,0
2012-03-30,105.22,112.25,105.22,111.27,4601967,0
2012-04-02,111.22,113.17,110.12,111.78,2173118,0
2012-04-03,112.22,112.22,110.19,111.61,2892069,0
2012-04-04,110.16,110.16,108.01,109.31,2115136,0
2012-04-05,109.03,111.02,108.68,109.25,868332,0
2012-04-09,107.03,107.77,105.95,107.17,938853,0
2012-04-10,107.19,108.06,104.09,104.82,1528312,0
2012-04-11,106.17,106.35,103.2,103.34,1399780,0
2012-04-12,103.69,107.95,103.52,107.52,2045677,0
2012-04-13,107.14,107.93,106.25,106.39,1085227,0
2012-04-16,106.96,108.09,103.55,104.3,1526075,0
2012-04-17,105.7,108.9,105.51,107.38,2064482,0
2012-04-18,106.83,106.83,104.36,105.42,1972879,0
2012-04-19,106.04,107.43,104.66,105.59,1305153,0
2012-04-20,105.4,106.64,104.27,104.68,1468667,0
2012-04-23,102.26,105.56,102.06,105.19,1065717,0
2012-04-24,105.26,107.03,104.42,106.41,1551533,0
2012-04-25,107.51,113.93,106.91,113.27,3640627,0
2012-04-26,112.86,115.61,112.53,115.3,1437514,0
2012-04-27,115.4,115.79,113.42,115.3,1154066,0
2012-04-30,114.53,115.79,112.22,115.48,1791424,0
2012-05-01,115.84,116.7,114.38,115.81,1641213,0
2012-05-02,114.17,115.03,111.61,112.31,2398044,0
2012-05-03,113.81,117.28,109.43,110.54,3854620,0
2012-05-04,108.47,108.96,105.47,106.63,2116288,0
2012-05-07,105.76,107.04,104.36,105.17,1642269,0
2012-05-08,104.29,104.33,100.15,103.58,1921152,0
2012-05-09,101.74,102.33,99.139,101.9,2534684,0
2012-05-10,103.78,105.89,102.76,103.93,2075587,0
2012-05-11,102.71,104.75,101.5,101.67,1355725,0
2012-05-14,99.72,100.35,98.281,98.471,1393944,0
2012-05-15,98.261,99.42,96.725,97.663,1972306,0
2012-05-16,97.932,99.67,97.293,97.373,2564584,0
2012-05-17,97.673,98.911,96.406,96.436,1443999,0
2012-05-18,97.503,98.641,94.523,95.08,2573166,0
2012-05-21,95.08,99.64,95.06,99.56,1557239,0
2012-05-22,99.71,102.08,98.151,100.4,2261640,0
2012-05-23,99.298,99.353,94.593,99.011,3114154,0
2012-05-24,99.7,99.72,95.819,97.743,1857847,0
2012-05-25,97.533,99.249,97.533,98.921,1202338,0
2012-05-29,99.94,102.87,99.6,102.41,1838142,0
2012-05-30,100.61,100.61,96.975,98.061,2093880,0
2012-05-31,97.942,98.401,94.294,96.416,2721681,0
2012-06-01,94.184,94.891,87.434,88.04,4952243,0
2012-06-04,89.587,89.587,83.985,86.566,4941609,0
2012-06-05,86.077,89.468,86.007,89.258,2201567,0
2012-06-06,91.7,95.699,91.142,94.254,3044558,0
2012-06-07,95.859,98.001,93.964,94.99,2828585,0
2012-06-08,93.824,94.533,91.402,94.014,2356417,0
2012-06-11,94.861,95.629,89.906,90.026,2039077,0
2012-06-12,90.673,92.658,89.088,92.488,1500123,0
2012-06-13,91.182,92.019,87.971,88.688,1845645,0
2012-06-14,88.978,90.135,86.057,87.911,3882303,0
2012-06-15,88.788,89.667,87.295,89.587,1768608,0
2012-06-18,89.428,89.428,86.586,86.796,2268158,0
2012-06-19,87.682,90.963,87.314,90.056,2065514,0
2012-06-20,89.956,90.125,84.74,85.747,3042409,0
2012-06-21,85.907,85.997,80.304,80.603,3424070,0
2012-06-22,81.349,83.736,79.618,82.888,2731303,0
2012-06-25,80.503,81.289,77.213,78.55,2882844,0
2012-06-26,78.888,81,78.41,80.453,4186140,0
2012-06-27,80.782,82.608,80.752,81.999,1940766,0
2012-06-28,81.289,83.226,80.473,83.066,2426612,0
2012-06-29,85.747,88.07,85.747,87.951,2771296,0
2012-07-02,88.35,89.008,84.98,86.466,1733455,0
2012-07-03,87.334,91.89,87.195,90.783,2085544,0
2012-07-05,89.797,90.464,87.552,87.782,1568365,0
2012-07-06,86.087,87.185,84.79,85.907,1802792,0
2012-07-09,85.538,87.085,84.8,85.727,1744396,0
2012-07-10,86.157,86.506,81.939,82.558,1663140,0
2012-07-11,82.898,85.448,82.898,84.83,1642326,0
2012-07-12,83.336,84.39,82.508,83.636,1577826,0
2012-07-13,84.161,85.039,83.985,84.8,1196788,0
2012-07-16,84.35,85.218,83.586,84.62,1639105,0
2012-07-17,85.558,88.25,84.28,88.1,2726073,0
2012-07-18,87.305,90.295,87.185,89.637,1831119,0
2012-07-19,88.588,94.463,88.588,93.215,3947713,0
2012-07-20,91.65,93.225,90.086,92.478,1926626,0
2012-07-23,89.577,90.185,87.742,88.45,2521251,0
2012-07-24,88.738,89.178,85.438,86.706,2076183,0
2012-07-25,87.454,88.011,85.148,87.533,1569501,0
2012-07-26,89.847,90.573,88.33,89.258,2167205,0
2012-07-27,90.135,92.528,88.788,92.089,1435503,0
2012-07-30,91.93,92.049,89.468,90.115,1496703,0
2012-07-31,90.235,91.212,88.11,88.37,1294033,0
2012-08-01,89.737,94.891,89.737,93.585,4540820,0
2012-08-02,91.362,93.974,90.334,91.73,2949895,0
2012-08-03,95.13,97.793,94.094,97.143,2394799,0
2012-08-06,97.193,97.573,96.246,96.585,1234846,0
2012-08-07,97.932,99.139,97.483,98.281,2248218,0
2012-08-08,97.583,101.7,97.483,99.139,2251517,0
2012-08-09,98.631,99.69,98.391,99.59,1227448,0
2012-08-10,96.945,98.441,96.835,98.001,1463853,0
2012-08-13,98.141,98.711,96.406,96.975,934802,0
2012-08-14,97.991,98.051,96.366,96.895,954747,0
2012-08-15,97.124,98.591,96.895,98.461,895950,0
2012-08-16,98.901,100.27,97.663,99.79,1092612,0
2012-08-17,100.17,100.26,98.941,100.15,1321371,0
2012-08-20,99.7,0.9983,97.683,98.021,941149,0
2012-08-21,98.941,99.52,96.158,96.535,1210599,0
2012-08-22,96.456,97.313,95.839,97.094,900851,0
2012-08-23,97.094,97.673,95.819,95.849,998543,0
2012-08-24,95.729,98.681,95.28,98.361,1640264,0
2012-08-27,98.351,99.69,96.955,97.773,909891,0
2012-08-28,97.723,98.901,96.975,98.081,1318799,0
2012-08-29,97.952,98.601,97.213,98.251,1511548,0
2012-08-30,97.213,97.263,95.719,95.859,1093822,0
2012-08-31,96.845,98.081,96.306,97.074,1104897,0
2012-09-04,97.153,97.653,95.719,96.975,1028976,0
2012-09-05,96.865,97.094,95.659,95.739,1080472,0
2012-09-06,97.663,101.1,95.849,99.021,2361354,0
2012-09-07,99.001,102.91,98.981,102.87,2035159,0
2012-09-10,102.8,104.06,102.02,102.9,2073979,0
2012-09-11,103.01,105.62,103,105.27,1868014,0
2012-09-12,106.05,106.85,105.25,106.27,1883136,0
2012-09-13,106.65,110.27,105.27,108.96,2173518,0
2012-09-14,110.14,115.35,109.27,112.82,3187879,0
2012-09-17,112.75,114.44,111.14,111.7,2055326,0
2012-09-18,111.25,111.6,106.85,108.4,1958888,0
2012-09-19,108.39,108.66,106.28,106.84,3338497,0
2012-09-20,105.82,106.6,104.12,106.22,1966048,0
2012-09-21,107.68,107.97,105.71,105.93,2249518,0
2012-09-24,105.24,105.24,103.43,103.78,1134445,0
2012-09-25,104.43,105.48,102.7,102.71,933137,0
2012-09-26,102.02,102.92,100.1,101.33,1663264,0
2012-09-27,102.96,104.71,101.96,104.4,1046402,0
2012-09-28,103.74,104.93,102.45,104.14,1426718,0
2012-10-01,105.01,107.25,103.21,103.64,1421517,0
2012-10-02,105.05,105.05,102.95,104.41,1404817,0
2012-10-03,104.34,104.55,102.4,102.67,1655854,0
2012-10-04,103.34,104.01,102.6,103.74,1213737,0
2012-10-05,104.41,104.73,102.29,102.68,1080313,0
2012-10-08,101.59,102.56,100.79,102.34,687666,0
2012-10-09,102.77,106.04,102.46,105.07,2175770,0
2012-10-10,104.97,105.5,101.79,102.31,1319011,0
2012-10-11,103.59,105.43,103.51,103.85,1291155,0
2012-10-12,103.97,105.09,101.59,101.9,940053,0
2012-10-15,101.69,105.48,100.44,105.21,1492609,0
2012-10-16,105.58,109.77,105.58,108.08,1859327,0
2012-10-17,108.11,109.29,107.32,107.91,1073218,0
2012-10-18,107.13,108.28,106.72,107.51,967372,0
2012-10-19,107.39,107.94,104.02,105.04,1093089,0
2012-10-22,103.79,106.39,102.92,104.58,1723438,0
2012-10-23,102.45,102.7,99.51,102.3,1989740,0
2012-10-24,103.04,104.1,101.08,101.4,1568729,0
2012-10-25,102.97,104.3,101.88,104.01,1303807,0
2012-10-26,103.78,104.65,102.54,103.37,877209,0
2012-10-31,106.77,109.91,102.41,105.39,2237003,0
2012-11-01,102.89,110.21,101.55,109.06,3326598,0
2012-11-02,108.38,109.71,105.22,105.7,1902669,0
2012-11-05,105.55,107.73,104.68,107.5,903498,0
2012-11-06,108.03,110.39,107.8,108.82,1826344,0
2012-11-07,107.2,107.2,103.5,105.3,1765882,0
2012-11-08,104.86,105.3,102.08,102.1,1718930,0
2012-11-09,102.03,106.46,101.42,103.64,1736748,0
2012-11-12,104.34,104.39,102.35,102.48,900080,0
2012-11-13,101.17,105.04,101.17,103.37,1354253,0
2012-11-14,103.92,104.42,101.26,101.54,4562850,0
2012-11-15,106.74,106.74,100.92,102.56,1800463,0
2012-11-16,102.32,104.31,100.24,102.52,1621226,0
2012-11-19,103.56,106.23,103.56,104.89,1556856,0
2012-11-20,104.16,105.27,103.02,105.26,1863842,0
2012-11-21,102.78,107,102.78,105.96,1005992,0
2012-11-23,106.45,107.74,105.85,107.72,461957,0
2012-11-26,106.23,106.48,104.53,106.09,1035600,0
2012-11-27,105.73,106.28,104.44,104.57,1233473,0
2012-11-28,102.82,104.6,102.32,104.48,1773583,0
2012-11-29,105.7,106.94,105.15,106.38,1205215,0
2012-11-30,106.11,107.82,104.89,106.74,1250327,0
2012-12-03,107.47,108.52,104.3,104.57,1689435,0
2012-12-04,104.24,104.61,101.85,102.14,1488534,0
2012-12-05,102.35,104.79,101.72,104.59,1543485,0
2012-12-06,104.03,104.87,102.4,102.99,1316224,0
2012-12-07,102.75,103.93,102.3,102.69,1042838,0
2012-12-10,102.55,102.94,100.85,101.45,1288882,0
2012-12-11,102,105.15,101.45,103.97,1527492,0
2012-12-12,104.03,106.48,103.54,105.34,1624768,0
2012-12-13,105.08,105.2,102.26,102.92,1068932,0
2012-12-14,102.65,103.59,102.02,102.69,901079,0
2012-12-17,103.14,104.43,102.44,104.26,803026,0
2012-12-18,104.27,108.19,103.83,107.48,1144211,0
2012-12-19,107.43,108.72,106.74,106.95,872568,0
2012-12-20,107.24,108.94,107.01,108.51,789570,0
2012-12-21,106.88,108.44,106.17,108.24,1443234,0
2012-12-24,107.42,108.91,106.11,107.36,465173,0
2012-12-26,107.92,109.49,105.88,106.04,620451,0
2012-12-27,106.02,106.23,103.22,104.69,800886,0
2012-12-28,103.71,104.21,101.78,102.16,1195582,0
2012-12-31,101.63,106.49,101.63,106.33,1151854,0
2013-01-02,108.78,10.98,107.02,109.47,1627371,0
2013-01-03,108.72,112.66,108.03,111.04,1450857,0
2013-01-04,111.14,114.07,111.07,112.88,1262698,0
2013-01-07,111.76,113.07,110.42,111.85,798159,0
2013-01-08,111.76,112.62,110.6,112.13,1053173,0
2013-01-09,112.54,113.44,110.61,110.92,1151673,0
2013-01-10,111.93,112.96,110.81,112.27,1339974,0
2013-01-11,112.64,113.28,110.3,111.57,1117882,0
2013-01-14,111.46,112.06,110.08,111.46,782119,0
2013-01-15,110.73,111.09,109.78,110.58,1282759,0
2013-01-16,110.37,112.72,109.73,112.71,1246054,0
2013-01-17,113.96,114.72,112.48,113.85,1635850,0
2013-01-18,113.74,114.45,111.32,113.44,1635444,0
2013-01-22,113.84,114.29,111.76,114.12,1309019,0
2013-01-23,113.61,114.11,111.37,111.72,1361858,0
2013-01-24,112.42,114.27,111.04,113.58,1818169,0
2013-01-25,113.08,116,113.08,115.32,1399948,0
2013-01-28,115.65,116.69,114.04,114.7,1261328,0
2013-01-29,114.82,117.31,114.15,117.07,1344606,0
2013-01-30,119.69,123.53,115.71,115.91,4718782,0
2013-01-31,114.91,118.1,113.28,117.24,1898186,0
2013-02-01,117.93,119.69,117.44,119.61,1408246,0
2013-02-04,117.69,120.25,117.49,119.37,1312008,0
2013-02-05,120.64,121.49,119.16,121.3,1076092,0
2013-02-06,120.83,124.79,120.65,124.78,1997306,0
2013-02-07,124.79,125.04,122.73,124.21,1355807,0
2013-02-08,124.67,128.92,124.25,128.64,2059350,0
2013-02-11,128.64,128.93,125.42,128.22,2153655,0
2013-02-12,128.6,130.03,127.76,128.17,1622716,0
2013-02-13,130.47,130.47,125.59,126.43,3104074,0
2013-02-14,122.1,133.34,119.72,129.72,5518339,0
2013-02-15,128.66,131.41,128.27,130.23,9362084,0
2013-02-19,131.08,132.53,130.8,132.11,1761525,0
2013-02-20,131.86,131.86,127.32,127.51,2937985,0
2013-02-21,127.37,127.66,122.94,125.19,2222581,0
2013-02-22,126.5,127.92,124.31,126.67,2375935,0
2013-02-25,127.73,128.05,120.7,120.77,2368418,0
2013-02-26,121.84,124.36,119.53,123.95,2082159,0
2013-02-27,123.62,126.34,123.62,125.77,1380538,0
2013-02-28,125.63,126.52,124.2,125.48,1711064,0
2013-03-01,124.42,124.51,122.12,123.36,1567939,0
2013-03-04,122.97,123.66,120.63,122.67,1500449,0
2013-03-05,123.95,125.86,122.63,124.9,1315090,0
2013-03-06,125.74,125.74,124.12,124.78,1002071,0
2013-03-07,124.55,127.67,122.92,127.32,3161423,0
2013-03-08,127.93,129.06,126.59,127.31,1816600,0
2013-03-11,126.98,127.77,125.85,127.34,746286,0
2013-03-12,127.76,127.8,125.84,126.78,974525,0
2013-03-13,126.56,126.79,125.25,125.96,1242661,0
2013-03-14,126.28,127.49,124.78,127.29,1746377,0
2013-03-15,126.49,129.64,125.93,128.98,2219209,0
2013-03-18,127.16,128.15,126.18,126.66,935273,0
2013-03-19,126.51,127.29,122.88,123.69,1000739,0
2013-03-20,125.12,126.1,122.5,124.13,1058580,0
2013-03-21,123.23,124.6,121.07,121.5,1093265,0
2013-03-22,122.33,123.4,121.66,122.4,926100,0
2013-03-25,122.95,124.67,120.69,121.79,1498732,0
2013-03-26,123.01,125.86,122.13,125.78,1186373,0
2013-03-27,125.61,126.42,123.05,125.96,1716890,0
2013-03-28,125.5,126.41,123.78,123.96,1469183,0
2013-04-01,123.91,124.67,121.36,122.62,1486766,0
2013-04-02,122.09,123.53,122.09,123.19,1491060,0
2013-04-03,123.87,124.11,119.89,120.65,1317996,0
2013-04-04,120.14,120.53,116.39,117.55,1938370,0
2013-04-05,115.21,119.22,114.06,118.32,2095928,0
2013-04-08,118.61,121.12,118.48,121.1,989019,0
2013-04-09,121.01,123.5,119.84,122.91,1362112,0
2013-04-10,123.29,123.67,122.24,122.61,869628,0
2013-04-11,123.16,123.68,121.83,123.23,1130760,0
2013-04-12,121.79,122.21,117.17,118.34,1583106,0
2013-04-15,115.54,117.23,109.93,109.93,2488225,0
2013-04-16,112.58,115.15,109.65,113.36,2062834,0
2013-04-17,111.72,112.09,108.95,111.35,1814660,0
2013-04-18,111.36,113.31,109.49,112.11,1463746,0
2013-04-19,112.5,113.05,109.4,110.35,1192250,0
2013-04-22,110.81,113.07,109.66,112.46,1313320,0
2013-04-23,112.63,113.82,111.63,113.53,1158084,0
2013-04-24,114.23,115.9,113.86,115.47,1170984,0
2013-04-25,115.5,118.99,115.28,117.22,1632746,0
2013-04-26,117.17,118.1,115.55,117.85,1433103,0
2013-04-29,118.62,121.31,117.67,120.73,1092939,0
2013-04-30,120.43,122.56,119.89,121.94,1335444,0
2013-05-01,120.81,120.81,117.8,118.7,1548303,0
2013-05-02,119.09,127.57,118.86,126.02,2372893,0
2013-05-03,128.21,130.33,128.13,129.35,1877736,0
2013-05-06,131.18,134.58,130.24,133.24,2823292,0
2013-05-07,134.46,138.56,133.99,137.48,2587648,0
2013-05-08,136.13,138.44,135.4,137.76,2287649,0
2013-05-09,137.17,138.64,136.01,136.67,2184835,0
2013-05-10,135.98,137.01,132.77,136.83,2366021,0
2013-05-13,136.52,138.27,136.39,137.42,1125108,0
2013-05-14,137.34,140.26,137.1,139.64,1689529,0
2013-05-15,139.04,139.6,137.17,138.52,1084187,0
2013-05-16,138.44,139.51,137.18,138.27,840372,0
2013-05-17,139.39,142.28,138.84,141.94,1465871,0
2013-05-20,142.17,143.08,139.57,139.84,1541754,0
2013-05-21,139.65,141.33,138.58,138.66,1256793,0
2013-05-22,143.68,146.36,142.49,143.22,3159395,0
2013-05-23,140.59,144.33,138.32,143.7,1223076,0
2013-05-24,142.48,142.68,140.14,140.89,1235517,0
2013-05-28,143.59,145.51,142.94,144.92,1112704,0
2013-05-29,143.3,146.12,143.01,144.33,825941,0
2013-05-30,143.22,145.29,142.21,144.15,714771,0
2013-05-31,143.51,143.98,138.31,138.37,1742237,0
2013-06-03,139.49,141.88,138.24,140.52,1292811,0
2013-06-04,140.01,141.91,137.87,139.69,990436,0
2013-06-05,139.15,139.79,137.68,137.69,861717,0
2013-06-06,137.36,141.81,137.14,141.71,1090783,0
2013-06-07,141.84,144.62,141.4,143.97,772030,0
2013-06-10,141.97,145.41,141.97,145.24,891746,0
2013-06-11,142.22,144.19,142.04,142.82,1520657,0
2013-06-12,144.25,144.86,142.05,142.57,1025915,0
2013-06-13,142.49,147.67,142.08,146.63,1129101,0
2013-06-14,146.8,148.4,145.67,146.3,1242986,0
2013-06-17,149.04,153.93,148.82,151.99,1826278,0
2013-06-18,153.13,157.46,152.24,154.32,2029468,0
2013-06-19,154.32,154.8,152.35,152.73,1253980,0
2013-06-20,150.1,150.12,145.5,145.97,2380079,0
2013-06-21,147.58,147.59,141.57,144.29,3001307,0
2013-06-24,142.23,146.39,138.6,144.92,1898892,0
2013-06-25,147.48,149.1,144.96,147.69,1211095,0
2013-06-26,148.06,149.33,146.63,146.85,1116448,0
2013-06-27,148.47,149.61,146.32,146.39,1104584,0
2013-06-28,145.58,146.37,143.95,144.43,1500193,0
2013-07-01,145.87,151.02,145.87,148.41,1236304,0
2013-07-02,148.49,151.87,148.38,149.58,1640959,0
2013-07-03,149.48,149.83,148.12,148.43,1016236,0
2013-07-05,149.72,152.29,147.51,152.22,1330618,0
2013-07-08,152.69,154.36,149.69,150.28,825142,0
2013-07-09,151.54,154.41,149.56,153.16,1559355,0
2013-07-10,153.69,155.27,150.71,151.75,1486468,0
2013-07-11,154.55,156.84,151.83,153.12,1215528,0
2013-07-12,152.28,154.1,151.42,153.1,858829,0
2013-07-15,153.07,155.37,151.75,152.18,756784,0
2013-07-16,152.86,154,150.33,152.26,643223,0
2013-07-17,152.72,153.79,151.64,153.08,713254,0
2013-07-18,153.62,156.14,153.28,155.89,837497,0
2013-07-19,156.01,157.54,153.38,157.49,1146853,0
2013-07-22,156.87,157.4,155.19,155.52,884873,0
2013-07-23,155.85,156.31,154.52,154.76,793571,0
2013-07-24,154.48,154.66,151.09,152.67,1112306,0
2013-07-25,153.12,155.89,151.88,154.43,957061,0
2013-07-26,153.06,154.57,152.77,154.45,855862,0
2013-07-29,153.96,155.17,152.4,154.55,821838,0
2013-07-30,154.34,155.66,151.71,153,876619,0
2013-07-31,154.02,156.58,153.22,154.43,1372450,0
2013-08-01,173.3,181.22,169.12,173.75,4234211,0
2013-08-02,173.81,181.25,172.59,180.81,1949851,0
2013-08-05,179.6,182.27,178.33,17.968,1442349,0
2013-08-06,179.7,180.24,174.09,176.27,1398859,0
2013-08-07,175.79,177.26,174.07,175.27,841530,0
2013-08-08,179.08,179.08,173.98,175.95,983672,0
2013-08-09,175.41,176.49,174.14,175.22,617677,0
2013-08-12,174.97,176.44,172.1,173.79,1230488,0
2013-08-13,174.16,174.42,170.86,173.66,928803,0
2013-08-14,173.83,174.6,169.43,169.57,933940,0
2013-08-15,168.75,169.68,166.37,168.76,864239,0
2013-08-16,167.95,172.14,167.26,169.9,861419,0
2013-08-19,169.23,169.96,165.78,165.99,892314,0
2013-08-20,166.38,170.71,165.81,167.27,915793,0
2013-08-21,167.02,168.97,166.09,166.41,728156,0
2013-08-22,167.67,170.85,166.82,169.95,421821,0
2013-08-23,169.91,172.2,168.38,171.8,585225,0
2013-08-26,172.06,175.41,171.32,172.56,930697,0
2013-08-27,171.6,174.25,170.53,170.7,656545,0
2013-08-28,170.95,178.26,170.95,176.37,1190109,0
2013-08-29,175.99,176.09,172.69,173.38,914200,0
2013-08-30,173.38,175.07,173.1,174.57,1080323,0
2013-09-03,176.69,180.59,175.52,179.4,1408423,0
2013-09-04,179.31,182.3,178.12,181.6,1046849,0
2013-09-05,181.77,184.29,180.96,181.6,1078401,0
2013-09-06,182.57,184.83,180.36,180.46,869231,0
2013-09-09,181.49,182.7,180.6,181.81,638377,0
2013-09-10,180.99,181.52,178.18,180.59,947439,0
2013-09-11,180.46,186.02,179.7,185.95,999550,0
2013-09-12,186.06,189.73,185.05,186.4,762666,0
2013-09-13,186.4,187.4,183.44,184.42,680135,0
2013-09-16,184.59,184.94,182.57,184.59,744136,0
2013-09-17,183.08,184.6,181.67,184.2,881919,0
2013-09-18,184.54,188.82,183.88,187.16,1217627,0
2013-09-19,186.81,188.91,184.52,185.4,811160,0
2013-09-20,185.4,185.54,181.38,182.34,1222304,0
2013-09-23,179.25,183.19,178.89,182.4,755007,0
2013-09-24,182.42,186.18,181.34,184.15,824683,0
2013-09-25,184.77,187.81,183.71,185.72,837575,0
2013-09-26,186.05,188.24,184.24,187.86,947018,0
2013-09-27,186.13,189.07,185.01,188.41,813528,0
2013-09-30,186.01,189.14,184.49,188.43,903612,0
2013-10-01,188.96,195.48,188.7,194.08,1237014,0
2013-10-02,192.62,195.28,190.13,195.08,1244641,0
2013-10-03,194.98,197.45,191.79,196.64,1572649,0
2013-10-04,196.91,202.4,196.52,200.95,2356032,0
2013-10-07,198.49,199.29,195.55,195.63,1335700,0
2013-10-08,195.73,197.56,191.13,191.67,1579217,0
2013-10-09,192.27,193.22,187.83,189.63,1752495,0
2013-10-10,192.44,192.61,190.48,192.33,1238207,0
2013-10-11,190.92,197.51,190.87,194.61,1063455,0
2013-10-14,192.62,195.67,190.29,194.62,965002,0
2013-10-15,194.21,201.99,193.12,199.32,2591346,0
2013-10-16,206.08,214.05,205.11,211.43,2866322,0
2013-10-17,213.89,219.03,211.12,215.35,2519184,0
2013-10-18,220.62,224.65,216.24,224.5,2425372,0
2013-10-21,223.78,226.96,218.97,219.72,2250004,0
2013-10-22,221.45,222.46,208.01,208.09,3229479,0
2013-10-23,205.5,206.05,196.01,204.61,3645063,0
2013-10-24,201.8,210.06,199.21,209.45,1391283,0
2013-10-25,210.57,215.92,207.23,210.34,1433908,0
2013-10-28,210.72,210.77,205.28,206.45,1178955,0
2013-10-29,209.17,213.67,206.64,213.24,1741604,0
2013-10-30,212.57,216.18,204.95,208.47,1562256,0
2013-10-31,207.99,208.98,203.49,204.37,1266616,0
2013-11-01,204.79,206.47,199.7,204.88,1783651,0
2013-11-04,206.8,213.83,206.12,212.98,2374980,0
2013-11-05,219.38,220.76,207.7,209.93,3668412,0
2013-11-06,210.27,211.31,196.71,198.16,3678945,0
2013-11-07,198.73,199.9,183.7,185.79,6143126,0
2013-11-08,185.54,193.07,185.51,189.45,2727493,0
2013-11-11,189.05,191.02,187.13,188.01,1580464,0
2013-11-12,188.03,190.07,181.42,182.39,2470495,0
2013-11-13,185.78,195.59,184.98,195.05,3122936,0
2013-11-14,194.61,196.4,190.88,194.97,1738828,0
2013-11-15,195.87,196.1,192.24,194.17,1044704,0
2013-11-18,194.64,195.11,184.51,185.67,2088520,0
2013-11-19,186.44,186.48,181.29,183.04,2677681,0
2013-11-20,184.6,187.16,181.38,182.77,1497893,0
2013-11-21,182.48,188.75,180.75,186.35,1789389,0
2013-11-22,186.36,187.07,182.11,186.31,1115064,0
2013-11-25,182,183.1,174.93,180.68,3141550,0
2013-11-26,181.48,187.82,179.14,183.18,2415602,0
2013-11-27,181.05,183.89,177.2,178.55,1431003,0
2013-11-29,175.89,179.64,172.24,177.39,1421732,0
2013-12-02,177.64,178.48,174.56,177.75,1514500,0
2013-12-03,180.05,183.29,177.76,181.04,2489670,0
2013-12-04,180.52,185.62,180.14,184.9,1489698,0
2013-12-05,183.67,186.33,182.52,184.08,1215862,0
2013-12-06,185.18,185.65,175.94,176.85,2218029,0
2013-12-09,177.26,180.27,173.99,177.08,1937211,0
2013-12-10,177.32,183.39,176.54,178.3,1489673,0
2013-12-11,177.22,179.25,175.09,176.07,1564046,0
2013-12-12,176.91,179.77,176.39,178.72,1039655,0
2013-12-13,178.79,179.9,175.17,179.39,1163011,0
2013-12-16,179.15,181.24,177.32,179.16,1216727,0
2013-12-17,179.16,183.08,176.99,182.07,1615445,0
2013-12-18,183.25,183.81,179.99,183.59,1579645,0
2013-12-19,183.17,188.48,183.05,187.18,1881723,0
2013-12-20,188.3,190.42,186.64,186.92,2267868,0
2013-12-23,187.26,189.75,183.93,184.82,2206654,0
2013-12-24,184.42,185.63,182.57,183.48,636724,0
2013-12-26,184.03,186.53,183.06,185.95,855258,0
2013-12-27,185.98,187.61,183.14,187.21,1291665,0
2013-12-30,186.86,187.09,181.31,181.34,1354921,0
2013-12-31,181.19,184.07,180.46,183.71,1092502,0
2014-01-02,182.59,182.59,174.64,176.17,2087603,0
2014-01-03,175.96,177.97,173.54,175.69,1213441,0
2014-01-06,175.58,175.63,172.34,173.7,1360896,0
2014-01-07,174.55,176.93,173.97,174.81,1213520,0
2014-01-08,174.64,177.03,173.64,175.01,1267084,0
2014-01-09,175.05,176.37,167.52,171.16,2409146,0
2014-01-10,171.39,172.34,168.7,169.4,1433051,0
2014-01-13,168.96,170.14,164.13,164.45,1749137,0
2014-01-14,163.57,172.03,163.57,171.81,2005301,0
2014-01-15,171.9,174.88,170.91,172.6,1359297,0
2014-01-16,170.99,175.3,170.82,175.16,1374118,0
2014-01-17,178.1,179.24,173.72,174.34,2320538,0
2014-01-21,173.01,179.56,173.01,179.37,2314794,0
2014-01-22,17.968,183.81,177.47,183.63,1845534,0
2014-01-23,182.23,183.88,178.64,179.38,1455439,0
2014-01-24,177.46,178,172.37,172.37,1591392,0
2014-01-27,172.14,174.21,167.78,170.91,1742671,0
2014-01-28,171.42,174.66,170.7,174.13,1669353,0
2014-01-29,170.99,171.12,165.57,167.36,2925628,0
2014-01-30,168.88,174.15,168.88,172.03,1804375,0
2014-01-31,168.86,171.89,168.4,168.97,1031411,0
2014-02-03,169.01,171.88,163.77,164.88,2005926,0
2014-02-04,166.64,173.58,165.92,171.55,2345694,0
2014-02-05,171.1,174.88,169.02,174.59,2361726,0
2014-02-06,174.39,181.14,174.39,179.82,2222174,0
2014-02-07,181.18,185.5,180.4,184.69,2899732,0
2014-02-10,184.38,188.51,182.08,186.56,2989296,0
2014-02-11,181,184.92,176.83,180.3,5226262,0
2014-02-12,181.12,182.18,178.95,179.81,2247068,0
2014-02-13,178.64,181.02,177.53,179.14,1528037,0
2014-02-14,179.27,185.78,178.42,184.93,1809714,0
2014-02-18,186.35,190.61,182.35,189.5,1922799,0
2014-02-19,188.83,191.37,187.31,187.67,1589187,0
2014-02-20,187.35,190.87,187.24,189.22,2015138,0
2014-02-21,189.86,190.12,186.06,186.71,1448348,0
2014-02-24,188.28,197.14,187.8,194.35,2357330,0
2014-02-25,193.76,194.12,190.41,193.02,1668012,0
2014-02-26,193.22,194.12,190.55,191.45,1051629,0
2014-02-27,191.22,195.82,190.41,194.61,1218790,0
2014-02-28,194.66,203.76,194.61,200.78,2454226,0
2014-03-03,199.98,205.48,199.04,202.08,1574119,0
2014-03-04,204,204.59,201.21,204.1,1109272,0
2014-03-05,203.1,203.83,198.17,198.48,1952624,0
2014-03-06,198.56,198.56,195.91,197.93,1200550,0
2014-03-07,198.31,198.97,195.5,195.61,1243290,0
2014-03-10,194.78,195.11,191.9,194.53,1277214,0
2014-03-11,195.35,195.42,186.81,188.21,1407487,0
2014-03-12,186.07,187.32,181.24,186.31,2074374,0
2014-03-13,186.74,187.02,181.44,182.53,1155681,0
2014-03-14,183.03,186.58,180.82,185.9,1096929,0
2014-03-17,185.91,187.65,182.67,185.2,1391390,0
2014-03-18,186.08,189.87,184.65,187.73,1259661,0
2014-03-19,187.48,187.48,182.93,185.1,1278606,0
2014-03-20,183.88,185.48,182.14,184.18,1087977,0
2014-03-21,185.83,187.06,182.45,185.72,1854445,0
2014-03-24,186.14,186.73,176.96,181.49,2343006,0
2014-03-25,183.26,183.86,179.53,180.58,1196830,0
2014-03-26,181.88,183.32,179.35,179.55,1022248,0
2014-03-27,180.45,186.04,178.86,185.11,1461205,0
2014-03-28,186.96,189.91,186.94,188.52,1452973,0
2014-03-31,189.66,189.66,186.24,186.81,1289705,0
2014-04-01,187.21,188.54,183.39,185.38,1355149,0
2014-04-02,187.05,194.13,185.92,192.79,2116696,0
2014-04-03,193.96,195.78,192.02,192.44,1256647,0
2014-04-04,195.39,195.63,188.04,188.62,1285503,0
2014-04-07,187.84,188.6,177.21,181.28,2250822,0
2014-04-08,181.68,187.47,179.36,185.56,1452228,0
2014-04-09,185.67,188.21,181.88,188.06,1111741,0
2014-04-10,186.96,188.1,181.68,183.3,1152608,0
2014-04-11,182.1,187.12,180.15,185.94,1641843,0
2014-04-14,188.27,192.04,186.01,190.56,1253544,0
2014-04-15,190.6,195.65,190.6,195.4,1593079,0
2014-04-16,198.23,201.63,197.87,199.95,1986257,0
2014-04-17,199.63,204.3,198.77,202.95,1687202,0
2014-04-21,202.87,204.14,198.36,199.63,1404419,0
2014-04-22,198.33,199.78,196.37,197.76,1230454,0
2014-04-23,197.77,200.19,196.29,196.97,1311517,0
2014-04-24,197.65,199.31,195.9,196.97,848321,0
2014-04-25,195.05,196.04,190.89,191.69,1463238,0
2014-04-28,192.93,194.22,188.82,191.02,1245649,0
2014-04-29,193.41,197.82,191.92,195.73,840075,0
2014-04-30,194.28,194.3,190.66,192.93,968773,0
2014-05-01,192.6,195.55,191.14,192.77,787308,0
2014-05-02,192.78,196.11,192.18,195.78,970483,0
2014-05-05,195.25,198.18,193.17,197.9,1330066,0
2014-05-06,198.64,199.64,196.65,197.77,1279353,0
2014-05-07,206.12,209.36,199.77,207.83,3165228,0
2014-05-08,205.83,208.23,202.18,202.64,1721781,0
2014-05-09,202.65,204.84,199.89,200.67,1352877,0
2014-05-12,203.5,204.36,201.66,203.99,1340935,0
2014-05-13,203.97,205.71,203.08,204.86,956456,0
2014-05-14,205.3,206.42,204.3,204.45,818738,0
2014-05-15,203.02,203.37,198.84,201.94,1459167,0
2014-05-16,201.49,202.28,198.09,202.16,823536,0
2014-05-19,202.45,205.23,200.62,202.5,640233,0
2014-05-20,201.56,202.63,199.64,200.41,815376,0
2014-05-21,202.14,204.78,201,204.38,910181,0
2014-05-22,203.5,205.46,202.07,202.45,942060,0
2014-05-23,203.08,203.97,201.49,201.95,705499,0
2014-05-27,203.45,204.14,201.4,203.16,956365,0
2014-05-28,204.02,204.13,201.79,202.6,902074,0
2014-05-29,203.96,211.09,203.14,209.77,1868716,0
2014-05-30,209.09,210.77,208.3,209.78,1284392,0
2014-06-02,210.99,211.1,207.95,208.9,1030906,0
2014-06-03,207.56,214.36,207.44,213.92,1483667,0
2014-06-04,213.85,215.33,211.26,214.15,968234,0
2014-06-05,213.68,217.02,213.5,214.63,1212497,0
2014-06-06,215.56,219.37,215.06,218.55,967648,0
2014-06-09,219.35,221.37,217.49,220.08,967947,0
2014-06-10,221.37,221.61,218.18,218.81,842357,0
2014-06-11,217.4,223.85,216.64,223.39,1155232,0
2014-06-12,224.03,228.36,222.15,222.61,1753627,0
2014-06-13,223.6,226.59,221.63,226.54,1282212,0
2014-06-16,226.49,227.58,224.62,226.97,901841,0
2014-06-17,225.31,226.34,223.28,226.06,844315,0
2014-06-18,225.64,228.25,225.03,228.09,847940,0
2014-06-19,227.73,229.61,226.81,229.55,1231775,0
2014-06-20,229.74,232,227.76,231.88,1520949,0
2014-06-23,232.08,233.5,230.4,232.35,1122616,0
2014-06-24,232.73,233.78,220.53,221.26,1895025,0
2014-06-25,225.71,233.46,224.78,232.65,3212315,0
2014-06-26,231.57,232.1,225.44,227.75,1566012,0
2014-06-27,226.71,227.28,224.31,225.88,1991607,0
2014-06-30,226.44,229.55,224.57,229.39,1003925,0
2014-07-01,230.99,231.74,226.82,228.34,1034429,0
2014-07-02,227.09,227.59,223.11,224.15,1112079,0
2014-07-03,225.01,225.98,222.64,224.58,692550,0
2014-07-07,223.21,224.56,222.11,222.74,605338,0
2014-07-08,222.49,224.56,221.16,223.61,1539608,0
2014-07-09,223.76,226.09,223.15,225.63,771981,0
2014-07-10,222.41,224.97,221.27,223.74,1029927,0
2014-07-11,222.93,224.3,220.09,222.03,1024188,0
2014-07-14,223.04,225.08,222.02,224.26,861155,0
2014-07-15,223.8,224.03,216.55,219.52,1676883,0
2014-07-16,221.43,226.3,220.39,225.28,1196034,0
2014-07-17,225.6,228.6,221.68,222.19,907369,0
2014-07-18,222.65,223.89,221.01,222.71,802848,0
2014-07-21,221.94,227.45,220.95,227.25,962542,0
2014-07-22,227.96,229.47,226.75,228.76,1149985,0
2014-07-23,228,231.69,226.39,231.33,973933,0
2014-07-24,231.29,234.18,229.59,231.86,1053966,0
2014-07-25,230.58,231.34,229,230.96,847284,0
2014-07-28,230.08,230.86,226.76,227.09,973512,0
2014-07-29,227.49,230.44,226.15,228.55,858160,0
2014-07-30,229.24,230.63,226.03,226.71,741184,0
2014-07-31,226.08,226.08,220.12,221.07,1283425,0
2014-08-01,218.92,223.82,210.24,216.08,3517514,0
2014-08-04,216.46,223.01,214.35,222.02,1442206,0
2014-08-05,216.96,219.47,207.73,209.6,3089852,0
2014-08-06,207.3,213.61,204.88,205.99,2056070,0
2014-08-07,207.23,207.25,201.4,205.35,1467585,0
2014-08-08,206.4,210.29,204.4,209.73,1150917,0
2014-08-11,211.15,211.49,207.99,208.46,843330,0
2014-08-12,207.23,207.96,202.34,204.22,962418,0
2014-08-13,205.3,206.5,203.96,204.53,629226,0
2014-08-14,205.09,205.09,199.03,199.71,2815069,0
2014-08-15,201.24,203.61,200.53,202.65,1441174,0
2014-08-18,202.94,203.73,200.64,203.68,1009398,0
2014-08-19,203.34,205.14,202.64,202.81,830229,0
2014-08-20,202.81,205.03,201.43,204.11,763529,0
2014-08-21,203.65,205.9,202.07,205.59,862118,0
2014-08-22,204.61,205.05,202.19,203.87,644112,0
2014-08-25,205.39,208.09,204.31,207.71,826450,0
2014-08-26,208.97,212.73,208.4,210.97,1561157,0
2014-08-27,209.32,209.45,204.75,205.68,1520667,0
2014-08-28,204.27,206.34,203.74,204.78,758114,0
2014-08-29,206.09,208.76,204.23,208.28,952789,0
2014-09-02,207.56,207.92,204.43,204.94,1257644,0
2014-09-03,205.61,208.13,205.27,205.58,772269,0
2014-09-04,205.59,206.29,197.92,199.55,1384286,0
2014-09-05,200.13,203.04,199.05,201.75,1305069,0
2014-09-08,199.95,199.95,194.26,197.61,1629030,0
2014-09-09,198.21,201.01,197.58,199.02,1372866,0
2014-09-10,198.05,199.99,195.86,199.76,1268319,0
2014-09-11,197.83,204.75,196.99,203.26,1434480,0
2014-09-12,202.94,203.05,200.65,201.89,1180390,0
2014-09-15,201.04,203.61,198.64,202.26,908504,0
2014-09-16,202.58,208.87,202.1,206.45,1231226,0
2014-09-17,207.34,208.35,204.29,205.08,1971162,0
2014-09-18,205.85,206.07,200.39,201.8,1520354,0
2014-09-19,202.48,203.45,199.74,200.32,1157762,0
2014-09-22,199.99,199.99,192.69,195.56,1797250,0
2014-09-23,194.43,200.94,194.43,197.01,1381038,0
2014-09-24,195.09,199.97,192.86,198.17,1729221,0
2014-09-25,198.21,198.4,193.99,194.34,1219274,0
2014-09-26,194.56,198,194.1,196.29,1112052,0
2014-09-29,195.6,202.54,193.36,201.64,1856506,0
2014-09-30,200.68,201.3,194.34,196.66,1483069,0
2014-10-01,196.34,199.24,188.31,189.52,2184230,0
2014-10-02,187.94,189.6,182.78,188.07,2614398,0
2014-10-03,188.68,189.01,182.09,186.09,1918574,0
2014-10-06,187.6,189.34,183.25,186.72,1693918,0
2014-10-07,185.26,187.96,182.75,182.75,1795028,0
2014-10-08,182.44,185.91,178.16,185.41,2466459,0
2014-10-09,182.24,183.87,176.53,177.72,2555013,0
2014-10-10,178.11,183.83,172.19,175.96,2510353,0
2014-10-13,176.22,179.03,167.58,167.77,2791683,0
2014-10-14,169.01,173.14,162.99,164.52,3408896,0
2014-10-15,160.89,172.4,156.58,171.3,3759265,0
2014-10-16,166.8,179.54,166.3,177.64,3565077,0
2014-10-17,180.72,183.89,176.23,178.4,2414508,0
2014-10-20,177.33,181.3,176.46,179.43,1365869,0
2014-10-21,183.68,185.88,181.37,185.65,1901310,0
2014-10-22,185.55,187.36,178.43,178.71,1692662,0
2014-10-23,181.69,186.06,179.67,183.66,1595390,0
2014-10-24,181.89,182.55,178.48,180.83,1333291,0
2014-10-27,176.63,177.97,172.4,176.17,1994150,0
2014-10-28,177.75,184.18,175.22,183.48,1737860,0
2014-10-29,186.48,189.69,183.22,185.81,1498697,0
2014-10-30,183.81,186.62,180.22,185.07,1463442,0
2014-10-31,184.71,189.51,180.4,188.77,2103483,0
2014-11-03,190.44,195.48,185.86,187.85,2498211,0
2014-11-04,183.68,184.59,177.73,180.63,2589023,0
2014-11-05,173.13,175.6,170.25,172.58,8298082,0
2014-11-06,172,175.13,170.78,174.55,4579096,0
2014-11-07,175.44,179.6,174.51,176.42,3473730,0
2014-11-10,178.99,180.4,170.23,171.58,2207569,0
2014-11-11,171.3,173.03,167.5,171.5,2194439,0
2014-11-12,168.9,173.21,168.82,170.13,1660351,0
2014-11-13,168.63,169.6,163.56,164.91,2479202,0
2014-11-14,167.15,170.72,165.16,170.35,2143227,0
2014-11-17,168.93,168.93,164.03,164.78,2306423,0
2014-11-18,164.74,167.66,163.74,166.7,1743431,0
2014-11-19,167.65,169.41,165.15,168.56,1523996,0
2014-11-20,169.05,172.87,168.23,172.26,1776181,0
2014-11-21,176.5,177.55,174.11,175.91,2035807,0
2014-11-24,174.63,176.35,169.88,170.72,2180261,0
2014-11-25,173.17,174.58,165.93,166.45,2968609,0
2014-11-26,165.63,165.63,160.25,160.56,2925872,0
2014-11-28,148.21,148.36,138.84,143.01,3346471,0
2014-12-01,141.92,145.63,139.89,144.61,3941565,0
2014-12-02,143.74,150.04,143.74,146.14,3079240,0
2014-12-03,147.13,153.56,146.9,150.5,2385501,0
2014-12-04,142.19,147.09,141.92,145.3,3440529,0
2014-12-05,144.91,146.76,142.58,142.78,3171648,0
2014-12-08,138.77,139.56,131.73,133.16,3669906,0
2014-12-09,132.92,137.37,132.8,136.12,2574112,0
2014-12-10,132.14,134.12,129.86,131.34,3122414,0
2014-12-11,131.34,135.79,130.26,130.4,2688534,0
2014-12-12,127.8,134.37,127.11,131.04,3261955,0
2014-12-15,133.72,135.83,131.51,131.96,2942794,0
2014-12-16,131.45,139.07,130.54,134.59,3809789,0
2014-12-17,134.62,145.99,134.62,144.57,3893618,0
2014-12-18,148.73,151.26,143.05,147.71,3424062,0
2014-12-19,150.71,152.81,146.58,152.46,4280452,0
2014-12-22,151.37,151.53,146.64,149.68,2193505,0
2014-12-23,150.88,152.64,149.35,152.2,1714102,0
2014-12-24,150.37,151.36,148.77,150.61,953655,0
2014-12-26,152.18,153.26,149.87,151.01,763552,0
2014-12-29,152.19,154.16,150.34,153.06,1712361,0
2014-12-30,151.56,153.56,149.55,149.84,1539951,0
2014-12-31,148.36,150.67,146.79,148.62,1733844,0
2015-01-02,147.31,151.51,146.79,149.66,2140008,0
2015-01-05,146.37,146.81,139.22,139.61,2270420,0
2015-01-06,139.26,142.23,137.31,139.24,2174947,0
2015-01-07,141.16,142.35,136.9,137.71,2401758,0
2015-01-08,139.14,145.02,138.38,141.19,2495098,0
2015-01-09,141.35,144.34,139.84,142.3,1595802,0
2015-01-12,139.26,139.34,133.74,134.72,2515002,0
2015-01-13,135.02,140.19,134.83,137.67,3056029,0
2015-01-14,135.78,142.2,134.39,142.01,3210620,0
2015-01-15,144.86,147.38,140.95,141.09,3079370,0
2015-01-16,142.83,150.51,141.66,149.74,4090198,0
2015-01-20,146.57,148.07,144.08,147.15,2182877,0
2015-01-21,148.98,154.08,148.12,152.7,1484554,0
2015-01-22,153.97,154.25,147.77,152.22,1716936,0
2015-01-23,152.14,155.81,151.69,152.62,1792395,0
2015-01-26,152.67,155.23,150.52,154.78,1478731,0
2015-01-27,153.59,156.36,152.12,154.87,1446840,0
2015-01-28,154.11,154.11,143.81,144.32,2431526,0
2015-01-29,146.77,146.77,141.49,146.03,1843113,0
2015-01-30,145.34,151.57,144.08,150.3,2415763,0
2015-02-02,153.26,158.2,152.82,156.87,2694893,0
2015-02-03,159.9,162.57,157.53,161.37,3481492,0
2015-02-04,158.92,160.61,155.11,157.26,2274774,0
2015-02-05,159.73,161.95,156.9,158.34,2173591,0
2015-02-06,159.8,160.01,154.04,156.4,2544901,0
2015-02-09,157.74,159.42,153.35,153.88,3545792,0
2015-02-10,153.77,154.65,149.55,152.88,3125143,0
2015-02-11,143.46,151,143.02,146.74,5724660,0
2015-02-12,149.2,151.74,147.58,147.91,3692376,0
2015-02-13,151.4,157.97,149.77,157.6,3426924,0
2015-02-17,154.98,158.47,154.64,157.41,1672987,0
2015-02-18,155.13,161.01,155.13,156.7,2015000,0
2015-02-19,151.63,160.58,150.97,159.91,2350753,0
2015-02-20,159.6,160.38,157.61,158.51,1976394,0
2015-02-23,158.3,158.3,153.44,155.95,1931123,0
2015-02-24,156.78,157.88,154.68,157.12,1658559,0
2015-02-25,156.78,161.17,155.53,160.1,1336095,0
2015-02-26,159.83,160.18,154.75,155.78,1546157,0
2015-02-27,155.8,156.25,151.68,152.28,1535392,0
2015-03-02,151.69,155.2,150.36,154.5,1140598,0
2015-03-03,154.99,161.25,154.76,159.25,2616222,0
2015-03-04,158.75,163.1,156.44,162.75,3344670,0
2015-03-05,161.76,162.54,160.12,160.19,2471794,0
2015-03-06,157.75,160.22,155.26,155.92,1954079,0
2015-03-09,155.95,156.83,152.76,152.97,1206701,0
2015-03-10,151.71,155.02,151.29,151.74,2152891,0
2015-03-11,151.87,154.7,151.1,152.9,1568971,0
2015-03-12,154.32,155.16,152.16,152.21,1845131,0
2015-03-13,150.84,154.72,150.47,154.4,2406592,0
2015-03-16,153.9,156.87,151.64,156.75,1890780,0
2015-03-17,155.85,157.92,154.11,156.27,1794727,0
2015-03-18,154.83,160.6,152.57,158,2829758,0
2015-03-19,155.25,158.92,154.52,158.49,1545534,0
2015-03-20,160.97,164.28,159.8,163.3,2704560,0
2015-03-23,163.17,164.55,158.74,158.76,1400305,0
2015-03-24,159.07,159.65,155.75,157.75,1729124,0
2015-03-25,159.58,163.06,158.81,161.8,1622156,0
2015-03-26,164.64,167.04,163.48,163.75,2144627,0
2015-03-27,161.87,164.87,161.19,163.39,1397152,0
2015-03-30,165.91,166.84,163.42,166.28,1339585,0
2015-03-31,163.83,166.08,163.19,163.29,1688883,0
2015-04-01,164.72,168.87,164.7,166.66,1933875,0
2015-04-02,166.81,172.03,165.94,170.7,2527867,0
2015-04-06,171.24,173.98,171.24,173.34,1848262,0
2015-04-07,173.07,175.09,171.53,171.62,1351044,0
2015-04-08,172.93,174.26,169.85,170.21,1932074,0
2015-04-09,171.2,175.97,171.17,174.35,1794407,0
2015-04-10,174.44,175.09,172.08,172.28,1372327,0
2015-04-13,174.42,175.6,171.01,171.76,909210,0
2015-04-14,172.84,176.61,172.36,175.89,1050800,0
2015-04-15,177.88,180.32,175.17,179.7,2064268,0
2015-04-16,178.52,181.73,177.3,179.99,1481678,0
2015-04-17,178.05,179.64,176.41,177.69,1514617,0
2015-04-20,178.36,180.11,176.56,176.97,769225,0
2015-04-21,175.5,176.81,171.56,173.33,1285011,0
2015-04-22,174.55,175.51,172.05,172.69,1393058,0
2015-04-23,173.94,175.83,173.77,174.92,1357608,0
2015-04-24,174.6,175.93,172.84,173.86,1380146,0
2015-04-27,174.88,175.68,170.4,171.17,1298829,0
2015-04-28,171.18,173.04,170.36,171.94,1410447,0
2015-04-29,171.81,175.62,170.65,174.59,1681040,0
2015-04-30,175,175.39,171.21,172.54,1459744,0
2015-05-01,172.75,174.16,169.53,171.32,1347595,0
2015-05-04,172.13,173.35,162.28,168.1,5447055,0
2015-05-05,169.57,171.65,161.6,162.83,4024860,0
2015-05-06,161.38,163.55,158.04,159.69,4341611,0
2015-05-07,159.98,160.52,154.86,159.36,3657620,0
2015-05-08,160.1,160.46,155.85,158.85,3818385,0
2015-05-11,158.53,158.53,152.67,152.79,2878034,0
2015-05-12,152.8,155.27,151.83,154.34,1974450,0
2015-05-13,156.25,156.28,150.78,151.69,1698426,0
2015-05-14,151.64,154.45,149.84,153.04,2993287,0
2015-05-15,152.55,155.15,151.02,154.47,2000049,0
2015-05-18,154.53,157.87,153.92,157.47,2074193,0
2015-05-19,155.4,155.99,152.24,152.77,1901339,0
2015-05-20,153.59,153.76,150.55,151.82,1701168,0
2015-05-21,153.04,156.12,152.95,155.79,1742921,0
2015-05-22,154.53,155.94,153.69,154.66,1324664,0
2015-05-26,153.05,154.65,152.02,153,1986685,0
2015-05-27,152.49,153.52,149.85,151.33,1378336,0
2015-05-28,151.04,151.41,147.19,148.5,2030115,0
2015-05-29,149.07,150.12,147.63,147.64,1492287,0
2015-06-01,147.75,149.81,147.41,149.58,1705658,0
2015-06-02,150.35,154.66,147.91,153.29,2398994,0
2015-06-03,152.8,154.03,150.31,150.73,2096893,0
2015-06-04,149.38,150.51,148.1,148.5,1263583,0
2015-06-05,147.42,153.31,147.42,151.31,1708976,0
2015-06-08,150.56,152.65,148.33,148.75,1427101,0
2015-06-09,150.51,151.93,148.56,148.58,1117721,0
2015-06-10,150.23,151.15,148.93,150.61,1497347,0
2015-06-11,150.88,151.37,149.44,149.62,1099030,0
2015-06-12,148.52,148.67,146.77,147.4,1327167,0
2015-06-15,146.17,149.21,145.97,147.3,1663016,0
2015-06-16,147.46,149.31,147.46,149.11,884779,0
2015-06-17,150.31,150.6,145.08,145.28,1893823,0
2015-06-18,146.19,146.19,142.41,143.25,3109241,0
2015-06-19,143.14,144.59,141.81,142.44,2150263,0
2015-06-22,143.26,143.26,140.99,141.67,2031806,0
2015-06-23,141.19,143.21,139.25,142.31,2125268,0
2015-06-24,142.14,144.12,141.21,141.77,1796293,0
2015-06-25,141.65,143.45,141.65,142.05,1921461,0
2015-06-26,141.55,141.88,138.95,139.81,4842850,0
2015-06-29,138.21,139.35,137.06,137.2,1358409,0
2015-06-30,138.46,139.17,136,138.5,2357064,0
2015-07-01,137.56,139.4,134.87,136.05,2029103,0
2015-07-02,136.52,139.34,136.33,137.99,1978635,0
2015-07-06,135.09,136.48,132.6,132.88,2872125,0
2015-07-07,132.33,136.1,130.11,135.86,3045055,0
2015-07-08,134.53,136.9,132.87,134.66,2563113,0
2015-07-09,137.18,139.89,135.9,138.47,2576031,0
2015-07-10,139.59,139.73,133.79,134.28,2247293,0
2015-07-13,136.11,137.14,133.5,136.37,1847962,0
2015-07-14,135.93,138.55,135.07,136.84,1794486,0
2015-07-15,135.67,136.99,131.73,132.4,1572183,0
2015-07-16,133.12,133.54,129.33,129.9,1966819,0
2015-07-17,129.32,129.35,126.78,128.19,2239783,0
2015-07-20,127.27,127.27,124,124.39,2112114,0
2015-07-21,124.65,127.02,122.99,123.41,2057740,0
2015-07-22,123.01,125.79,122.33,124.83,2705204,0
2015-07-23,124.95,126.3,122.35,125.61,2569722,0
2015-07-24,125.68,125.68,121.3,123.34,1948295,0
2015-07-27,121.29,122.9,120.06,121.24,1837446,0
2015-07-28,121.76,127.99,119.99,126.63,2531672,0
2015-07-29,126.02,132.26,126.02,130.39,2636812,0
2015-07-30,129.38,132.81,129.3,129.77,2004170,0
2015-07-31,128.69,129.42,126.23,126.6,1690552,0
2015-08-03,125.21,126.09,122.03,123.24,2445927,0
2015-08-04,124.86,127,123.95,124.66,1811513,0
2015-08-05,125.58,131.32,123.62,125.43,3143787,0
2015-08-06,125.13,128.86,123.99,128.1,2168667,0
2015-08-07,127.99,129.44,123.65,124.31,2296258,0
2015-08-10,125.34,127.76,123.93,127,1959010,0
2015-08-11,124.58,127.87,123.15,127.75,1769702,0
2015-08-12,127.69,130.65,125.84,130.25,1904037,0
2015-08-13,129.42,129.52,125.64,126.84,1702767,0
2015-08-14,127.01,128.97,126.03,127.41,1124598,0
2015-08-17,127.19,127.38,125.43,126.96,1228335,0
2015-08-18,126.94,129.03,125.99,128.87,1206107,0
2015-08-19,127.85,128.93,123.67,124.84,2172395,0
2015-08-20,124.5,125.67,121.23,122.83,2445258,0
2015-08-21,122.33,124.47,118.73,118.79,3662277,0
2015-08-24,111.25,117.74,109.42,110.98,3312897,0
2015-08-25,114.82,115.8,106.98,107.1,2930003,0
2015-08-26,110.17,110.17,105.7,108.71,3439081,0
2015-08-27,111.98,116.96,110.97,115.23,2630905,0
2015-08-28,114.94,122.83,114.56,121.1,3405236,0
2015-08-31,119.26,124.37,116.27,122.89,2824561,0
2015-09-01,119.03,121.39,113.95,115.06,2478101,0
2015-09-02,116.31,118.28,111.64,118.27,2120725,0
2015-09-03,118.76,122.32,116.82,118.96,1835446,0
2015-09-04,117.58,118.95,115.46,118.22,1847962,0
2015-09-08,119.19,122.28,117.54,121.53,1619357,0
2015-09-09,121.75,123.31,118.51,118.79,1966619,0
2015-09-10,118.61,122.73,117.61,121.09,1740328,0
2015-09-11,119.15,119.97,115.45,118.2,2527867,0
2015-09-14,117.93,117.93,114.68,116.84,1402869,0
2015-09-15,117.05,118.55,115.96,117.14,1804403,0
2015-09-16,118.68,123.59,118.53,123.17,2372961,0
2015-09-17,123.16,126.94,122.26,123.67,2067387,0
2015-09-18,121.13,123.6,119.85,121.7,2548595,0
2015-09-21,122.88,124.46,121.03,123.65,1411279,0
2015-09-22,121.65,123.79,120.54,122.72,1878402,0
2015-09-23,122.72,125.78,120.58,120.79,1983662,0
2015-09-24,119.69,124.24,119.01,123.01,1622095,0
2015-09-25,124.44,124.44,121.03,122.17,1520726,0
2015-09-28,120.76,121.28,116.85,116.93,997878,0
2015-09-29,117.99,120.84,116.88,118.33,1677086,0
2015-09-30,119.5,122.52,118.3,121.51,2311524,0
2015-10-01,122.83,127.23,120.01,122.74,2364677,0
2015-10-02,121.59,132.52,121.51,132.09,3231649,0
2015-10-05,134.02,137.23,131.19,133.37,3168847,0
2015-10-06,133.43,139.66,132.45,135.93,3054171,0
2015-10-07,137.84,138.46,131.82,135.95,3810641,0
2015-10-08,135.95,139.86,133.12,138.39,4165188,0
2015-10-09,138.74,139.14,135.62,136.82,2339352,0
2015-10-12,137,137.05,132.73,133.86,1973414,0
2015-10-13,132.38,134.5,131.4,131.75,2878494,0
2015-10-14,131.82,133.9,130.86,133.1,3141058,0
2015-10-15,132.86,136.94,132.37,136.44,2278089,0
2015-10-16,137.48,140.7,136.5,140.43,2285097,0
2015-10-19,138.19,138.26,132.01,133.3,2485488,0
2015-10-20,133.4,137.26,132.27,136.23,1921042,0
2015-10-21,135.59,135.95,133.49,134.52,1484993,0
2015-10-22,135.83,138.08,133.86,136.75,2147458,0
2015-10-23,135.16,137.71,133.86,137.25,1467576,0
2015-10-26,136.85,136.9,134.54,134.54,2172485,0
2015-10-27,132.67,133.03,129.12,132,2002913,0
2015-10-28,132.49,138.81,131.49,137.53,2104916,0
2015-10-29,137.27,139.81,136.94,137.89,1547556,0
2015-10-30,138.86,139.07,135.26,137,1932743,0
2015-11-02,135.39,140.61,134.34,138.46,2726837,0
2015-11-03,144.32,149.86,142.96,147.64,4060362,0
2015-11-04,147.52,149.82,143.21,144.78,2340956,0
2015-11-05,143.61,149.14,142.35,145.28,1794204,0
2015-11-06,144.47,145.21,141.66,143.96,1492100,0
2015-11-09,144.9,147.62,143.7,145.72,1728189,0
2015-11-10,145,147.36,143.38,146.72,1898409,0
2015-11-11,146.42,147.01,140.42,140.56,2280893,0
2015-11-12,138.37,142.33,137.86,139.87,1588698,0
2015-11-13,139.84,142.28,137.86,140.79,1294500,0
2015-11-16,140.67,143.81,139.12,143.65,1735545,0
2015-11-17,142.58,144.33,139.97,142.18,1138946,0
2015-11-18,144.22,146.06,141.02,144.19,1392799,0
2015-11-19,142.69,143.5,138.27,140.96,1329638,0
2015-11-20,141.39,143.03,139.38,141.07,1684994,0
2015-11-23,140.83,145.6,139.86,143.46,1789799,0
2015-11-24,145.1,149.85,144.92,147.8,2588302,0
2015-11-25,145.98,148.15,144.86,146.44,1372380,0
2015-11-27,145.28,146.86,143.95,144.49,629733,0
2015-11-30,144.88,146.28,143.41,144.61,1609217,0
2015-12-01,145.84,149.26,145.84,149.11,2073153,0
2015-12-02,148.03,148.48,142.7,143.68,2022725,0
2015-12-03,145.11,147.14,143.68,145.04,1718472,0
2015-12-04,142.82,147.18,141.14,145.96,2156768,0
2015-12-07,141.36,141.36,132.94,137.37,4406028,0
2015-12-08,133.6,140.9,132.03,140.21,3890640,0
2015-12-09,141.13,146.57,139.91,142.96,3245263,0
2015-12-10,142.17,149.56,141.33,145.25,3414933,0
2015-12-11,143,143.1,139.73,139.85,2468682,0
2015-12-14,138.61,142.78,138.03,140.97,2891640,0
2015-12-15,143.49,145.1,140.8,144.44,1953163,0
2015-12-16,144.75,144.91,133.87,134.26,3401720,0
2015-12-17,134.37,135.3,125.98,130.38,4795620,0
2015-12-18,130.38,130.84,121.13,121.15,4880106,0
2015-12-21,121.15,121.15,114.29,115.6,5074902,0
2015-12-22,115.59,119.57,115.05,116.43,3802907,0
2015-12-23,119.84,125.98,119.44,125.71,3239657,0
2015-12-24,125.77,126.07,122.91,124.89,873912,0
2015-12-28,122.37,122.86,120.42,121.45,1251960,0
2015-12-29,123.62,124.94,121.42,124.33,1621356,0
2015-12-30,121.77,125.15,121.77,124.34,1335048,0
2015-12-31,123.29,126.36,123.18,125.25,1741668,0
2016-01-04,125.06,126.96,121.91,124.22,1780707,0
2016-01-05,124.22,125.96,122.71,125.04,1448173,0
2016-01-06,115.19,117.34,114.86,116.03,14068829,0
2016-01-07,115.43,118.39,114.89,116.3,5321692,0
2016-01-08,117.13,117.55,115.24,115.73,3146325,0
2016-01-11,116.77,117.05,111.9,113.4,5000989,0
2016-01-12,115.82,116.52,108.35,113.13,4008740,0
2016-01-13,114.88,117.09,111.81,114.09,3518039,0
2016-01-14,115.01,118.67,113.34,115.84,4346325,0
2016-01-15,109.1,113.86,108.39,113.03,4770668,0
2016-01-19,114.44,114.89,108.93,111.51,2827142,0
2016-01-20,109.26,110.88,103.4,108.93,5247448,0
2016-01-21,108.81,114.89,106.63,111.69,4021971,0
2016-01-22,117.18,117.78,112.32,113.39,4168143,0
2016-01-25,110.34,113.22,107.5,107.65,2606498,0
2016-01-26,110.25,114.18,107.87,113.43,2398357,0
2016-01-27,112.74,117.15,111.62,113.79,2800895,0
2016-01-28,118.98,120.56,116.23,119.89,5267353,0
2016-01-29,120.87,123.97,119.71,123.82,3695296,0
2016-02-01,121.66,123.36,119.88,122.16,2369686,0
2016-02-02,118.14,123.84,117.72,121.39,2288868,0
2016-02-03,123.53,127.26,119.32,127.19,2568061,0
2016-02-04,129.2,133.65,123.69,124.36,3720893,0
2016-02-05,123.08,123.14,117.88,118.68,3511776,0
2016-02-08,117.07,117.32,111.93,115.08,4256309,0
2016-02-09,112.9,115.75,108.54,111.18,4300487,0
2016-02-10,109.47,113.49,108.16,108.68,3422411,0
2016-02-11,107.23,114.33,105.12,110.64,7252166,0
2016-02-12,113.49,117.13,111.75,115.25,3712116,0
2016-02-16,116.42,117.68,114.92,115.34,2938993,0
2016-02-17,117.58,124.95,116.02,124.42,3872078,0
2016-02-18,124.73,126.41,120.72,121.23,2916218,0
2016-02-19,118.96,122.93,117.39,122.86,2776412,0
2016-02-22,125.87,126.41,123.74,124.88,2232718,0
2016-02-23,123.38,124.75,119.38,119.45,2094060,0
2016-02-24,117.55,120.45,116.42,119.21,2385111,0
2016-02-25,119.33,121.81,115.06,120.36,1967901,0
2016-02-26,123.41,126.57,121.96,123.24,2063418,0
2016-02-29,123.74,123.88,120.19,120.4,1857944,0
2016-03-01,121.44,128.03,119.96,127.97,3474740,0
2016-03-02,127.23,131.2,124.9,131.11,3140532,0
2016-03-03,130.85,133.09,126.76,128.14,3734968,0
2016-03-04,129.87,133.16,126.15,128.67,3943920,0
2016-03-07,128.03,131.59,121.95,130.51,5138722,0
2016-03-08,129.31,130.81,124.32,125.52,3047737,0
2016-03-09,127.63,129.37,124.17,128.55,1983525,0
2016-03-10,127.14,130.83,125.37,129.36,2509075,0
2016-03-11,131.36,137.84,131.29,136.9,3483421,0
2016-03-14,135.37,137.4,133.89,135.25,2305393,0
2016-03-15,133.76,135.76,132.24,135.45,1992387,0
2016-03-16,136.57,139.11,132.81,137.34,2626892,0
2016-03-17,139.17,144.16,137.68,142.11,3778076,0
2016-03-18,143.37,145.07,139.58,142.94,3920892,0
2016-03-21,141.95,145.73,139.03,141.94,2348965,0
2016-03-22,141.2,143.31,139.94,140.06,1406428,0
2016-03-23,139.6,139.76,135.68,136.63,1874607,0
2016-03-24,133.36,139.36,131.22,139.05,1748536,0
2016-03-28,139.49,139.86,134,137.32,1641929,0
2016-03-29,136.29,139.9,134.85,139.74,1714228,0
2016-03-30,141.03,142.51,139.18,140.31,2061387,0
2016-03-31,139.42,141.17,138.01,140.64,2021743,0
2016-04-01,137.09,140.64,136.87,139.66,1457133,0
2016-04-04,140.73,143.49,137.82,138.34,1909269,0
2016-04-05,137.32,141.95,137.32,140.94,2037565,0
2016-04-06,142.36,145.15,141.15,142.83,2051284,0
2016-04-07,142.05,143.3,139.9,141.68,1379771,0
2016-04-08,145.02,147.72,143.32,144.67,1663051,0
2016-04-11,145.62,146.61,142.32,142.45,1732567,0
2016-04-12,143.14,150.23,142.69,147.31,2899638,0
2016-04-13,147.26,147.65,143.62,146.55,2372688,0
2016-04-14,146.9,149.71,144.9,149.56,2091698,0
2016-04-15,148.18,149.19,143.65,144.03,2849077,0
2016-04-18,140.4,148.64,138.9,147.23,2258481,0
2016-04-19,148.75,153.03,147.45,152.06,2791630,0
2016-04-20,151.63,156.14,149.61,154.62,2230397,0
2016-04-21,155.04,155.88,150.04,150.53,2350684,0
2016-04-22,151.63,155.33,151.18,153.04,2249456,0
2016-04-25,152.39,154.2,151.45,153.39,2100946,0
2016-04-26,159.18,166.63,158.59,165.24,4871821,0
2016-04-27,168.46,171.75,163.43,168.59,3705028,0
2016-04-28,167.07,170.95,163.64,164.87,2433472,0
2016-04-29,165.2,168.75,161.94,165.98,2179503,0
2016-05-02,165.69,166.65,163.37,165.49,1678083,0
2016-05-03,163.43,163.69,157.65,159.1,2355485,0
2016-05-04,159.4,160.87,155.64,157.26,1721727,0
2016-05-05,160.74,163.6,159.52,161.71,2481592,0
2016-05-06,159.66,162.84,158.96,159.35,1314324,0
2016-05-09,157.54,160.5,157.07,159.82,1611065,0
2016-05-10,159.81,161.88,159.38,161.19,1122599,0
2016-05-11,160.37,164.18,159.65,164.02,1491998,0
2016-05-12,166,168.37,163.18,166.91,1964069,0
2016-05-13,166.05,168.22,163.28,163.47,1427454,0
2016-05-16,166.18,168.37,165.49,166.07,1385290,0
2016-05-17,165.54,166.88,164.64,165.4,1383720,0
2016-05-18,165.33,166.06,162.08,163.23,1261277,0
2016-05-19,161.96,163.25,157.53,162.72,2188468,0
2016-05-20,163.38,165.41,161.61,164.22,1645093,0
2016-05-23,162.57,163.36,161.35,162.5,1368143,0
2016-05-24,163.88,166.03,161.78,162.85,1501468,0
2016-05-25,163.94,165.46,161.67,162.36,1993535,0
2016-05-26,163.83,165.88,161.62,162.18,2042654,0
2016-05-27,162.1,162.66,158.89,161.5,1292166,0
2016-05-31,162.48,163.46,159.58,160.21,1540202,0
2016-06-01,157.92,160.37,157.78,159.37,1133070,0
2016-06-02,157.68,159.86,156.18,159.29,1375089,0
2016-06-03,159.52,160.34,157.99,159.64,1286553,0
2016-06-06,161.45,162.34,159.8,160.78,1507916,0
2016-06-07,161.41,165.49,160.89,165.47,1896743,0
2016-06-08,167.29,169.33,165.52,166.98,2107108,0
2016-06-09,164.44,167.09,163.95,164.08,1049799,0
2016-06-10,162.37,163.77,158.77,159.44,1516260,0
2016-06-13,158.72,163.38,158,160.57,1563478,0
2016-06-14,159.57,163.06,159.57,162.92,1148151,0
2016-06-15,161.64,164.26,160.44,162.38,1157356,0
2016-06-16,156.38,156.97,151.8,152.53,8244350,0
2016-06-17,154.39,155.02,152.96,154.32,3272004,0
2016-06-20,156.63,156.86,153.4,153.84,2716357,0
2016-06-21,153.84,157.68,152.62,156.92,3272458,0
2016-06-22,158.39,160.69,156.46,158.64,2735248,0
2016-06-23,160.5,162.31,159.55,160.48,2001057,0
2016-06-24,153.8,155.65,152.41,152.81,4594474,0
2016-06-27,151.47,151.76,145.98,146.51,2614728,0
2016-06-28,149.98,151.37,148.98,149.61,2858994,0
2016-06-29,151.77,152.81,151.27,151.52,4010341,0
2016-06-30,151.67,151.9,149.77,151.1,1843260,0
2016-07-01,151.56,152.68,149.53,151.01,2338464,0
2016-07-05,148.46,151.35,147.26,151.35,2550405,0
2016-07-06,150.91,151.89,149.13,151.44,2317448,0
2016-07-07,153.08,153.66,148.76,149.13,2245288,0
2016-07-08,150.61,153.83,149.82,153.61,1912518,0
2016-07-11,154.39,155.38,152.72,152.89,1371752,0
2016-07-12,155,158.39,154.71,156.39,1816707,0
2016-07-13,156.39,156.93,152.55,154.05,1627420,0
2016-07-14,155.81,156.57,154.33,155.39,1477457,0
2016-07-15,156.55,157.3,155.44,156.59,1406585,0
2016-07-18,157.1,158.88,155.77,156.74,1110289,0
2016-07-19,155.9,156.6,153.31,154.79,1591577,0
2016-07-20,153.58,155.79,152.6,153.77,1802772,0
2016-07-21,153.69,155.17,151.72,152.14,1870432,0
2016-07-22,152.58,153.48,151.34,153.29,1795461,0
2016-07-25,151.89,152.09,148.06,148.73,2021226,0
2016-07-26,148.53,149.8,147.22,149,2826247,0
2016-07-27,150.31,153.28,147.11,150.53,3444558,0
2016-07-28,153.14,158.69,152.78,157.43,4032799,0
2016-07-29,157.51,163.01,157.26,162.45,2686236,0
2016-08-01,160.93,161.41,156.41,157.12,2576730,0
2016-08-02,158.39,160.36,155.52,159.47,1765614,0
2016-08-03,159.89,163.48,158.5,162.99,2220261,0
2016-08-04,161.44,165.34,160.09,162.78,2181130,0
2016-08-05,162.88,168.72,161.78,167.97,2689231,0
2016-08-08,169.62,172.35,169.22,170.52,2061304,0
2016-08-09,171.06,172.03,170.14,171.17,1763196,0
2016-08-10,171.42,172.72,170.61,171.64,2076938,0
2016-08-11,172.91,174.87,171.55,174.07,1432642,0
2016-08-12,174.88,176.52,173.23,176.39,1111838,0
2016-08-15,176.87,180.13,176.8,179.02,1978795,0
2016-08-16,178.04,179.63,174.97,178.64,1779307,0
2016-08-17,179.5,180.32,178.34,180.17,2230578,0
2016-08-18,181.77,183.81,180.87,183.78,1648946,0
2016-08-19,183.32,186.2,183.18,185.46,2007702,0
2016-08-22,183.02,183.02,180.01,181.24,2169280,0
2016-08-23,180.49,182.76,180.1,182.12,2348466,0
2016-08-24,181.73,182.45,180.08,180.45,2036453,0
2016-08-25,180.44,180.91,178.95,180.28,1698390,0
2016-08-26,181.17,181.83,178.45,179.37,1294738,0
2016-08-29,179.18,182.88,178.26,182.79,1708502,0
2016-08-30,183.61,184.87,180.97,182.74,1133727,0
2016-08-31,181.36,182.72,177,178.92,1702968,0
2016-09-01,177.9,180.21,176.71,180.09,1549865,0
2016-09-02,181.87,183.79,181.65,183.58,1248597,0
2016-09-06,183.56,184.77,181.33,183.37,1383315,0
2016-09-07,184.35,188.47,184.14,188.18,2036794,0
2016-09-08,189.55,190.81,186.3,187.38,2242535,0
2016-09-09,185.72,187.53,180.4,180.47,2668929,0
2016-09-12,179.34,184.55,177.09,183.08,2063124,0
2016-09-13,180.53,181.02,174.67,176.74,1774309,0
2016-09-14,175.64,178.95,174.38,176.18,1769011,0
2016-09-15,176.75,180.93,176.18,178.35,1588322,0
2016-09-16,175.67,177.33,173.96,176.99,2550310,0
2016-09-19,178.24,179.6,176.3,176.37,1379409,0
2016-09-20,176.26,177.8,174.6,175.62,1591921,0
2016-09-21,177.95,182.62,176.98,182.28,1570608,0
2016-09-22,183.92,184.87,178.87,178.92,1149320,0
2016-09-23,178.25,179.12,173.21,175.4,1367194,0
2016-09-26,175.93,177.12,174.2,174.44,1114236,0
2016-09-27,171.86,174.12,170.18,172.68,1215941,0
2016-09-28,174.45,183.98,172.61,183.34,2456562,0
2016-09-29,181.51,187.65,181.51,185.27,3190901,0
2016-09-30,186.11,187.9,184.7,185.56,1897073,0
2016-10-03,184.91,186.33,182.83,185.3,1447734,0
2016-10-04,185.89,186.15,181.33,182.41,1569910,0
2016-10-05,185.19,186.56,184.56,185.24,1826235,0
2016-10-06,185.8,186.58,183.43,186.11,1249958,0
2016-10-07,186.79,188.22,185.58,186.3,1261693,0
2016-10-10,187.93,193.23,187.71,193.15,2186166,0
2016-10-11,192.4,193.3,190.58,192.37,1482475,0
2016-10-12,191.11,192.14,189.98,190.82,1247487,0
2016-10-13,189.22,189.96,186.47,188.07,1092220,0
2016-10-14,189.54,189.7,185.76,185.87,1234478,0
2016-10-17,186.19,186.98,181.93,184.19,1174514,0
2016-10-18,186.57,186.58,182.78,183.94,1137880,0
2016-10-19,186.07,191.19,186.07,188.94,1742710,0
2016-10-20,186.94,190.18,186.19,189.29,1106525,0
2016-10-21,187.47,189.04,185.84,186.91,1081759,0
2016-10-24,186.89,187.91,181.46,185.24,1321571,0
2016-10-25,185.16,186.56,182.86,182.94,944589,0
2016-10-26,180.91,184.74,179.5,182.94,1307205,0
2016-10-27,183.56,184.01,182.27,182.58,930751,0
2016-10-28,182.58,186.47,180.1,181.54,1332647,0
2016-10-31,180.75,182.36,178.34,178.93,1311327,0
2016-11-01,179.84,181.97,177.11,180.88,1844141,0
2016-11-02,173.13,174.71,168.23,171.18,4692718,0
2016-11-03,171.97,173.74,167.48,173.08,2452222,0
2016-11-04,173.08,173.86,169.06,171.02,1889525,0
2016-11-07,174.23,174.63,171.71,173.35,1772899,0
2016-11-08,172.25,175.87,170.67,174.95,1711806,0
2016-11-09,174.83,179.46,172.7,177.62,2035298,0
2016-11-10,175.89,181.49,174.71,179.34,1519411,0
2016-11-11,177.51,177.56,168.7,172,2308416,0
2016-11-14,170.75,173.88,168.59,173.54,1208497,0
2016-11-15,176.15,180.01,175.18,178.64,1947959,0
2016-11-16,177.91,181.86,177.15,178.44,1146060,0
2016-11-17,180.34,182.13,175.15,175.77,1238433,0
2016-11-18,176.23,179.97,176.23,178.1,1013628,0
2016-11-21,184.04,184.71,181.12,183.06,1668989,0
2016-11-22,183.85,183.85,180.66,183.01,1266607,0
2016-11-23,181.61,185.58,181.56,185.42,1328521,0
2016-11-25,183.91,185.33,181.38,181.78,582984,0
2016-11-28,183.41,183.44,172.32,172.94,2155780,0
2016-11-29,169.65,175.85,166.42,173.58,2351550,0
2016-11-30,184.79,193.08,183.5,190.95,6493352,0
2016-12-01,193.88,194.69,188.52,189.48,2918439,0
2016-12-02,189.34,190.33,186.05,187.46,2278839,0
2016-12-05,190.52,191.79,187.95,188.16,1765193,0
2016-12-06,186.24,187.8,184.32,184.68,1569572,0
2016-12-07,184.78,187.27,183.91,185.69,1713340,0
2016-12-08,187.21,190.61,184.49,186.92,1421168,0
2016-12-09,188.55,189.71,185.11,186.97,1205868,0
2016-12-12,193.07,194.91,187.53,188.87,2467933,0
2016-12-13,190.42,192.63,187.11,191.16,1637605,0
2016-12-14,189.65,193.7,187.17,187.5,1901599,0
2016-12-15,185.93,187.9,183.89,187.36,1533912,0
2016-12-16,188.1,188.27,184.1,184.9,2383523,0
2016-12-19,185.22,187.02,184.01,185.93,1249451,0
2016-12-20,186.38,187.86,184.88,185.59,1223894,0
2016-12-21,186.51,186.79,184.17,184.75,1128808,0
2016-12-22,184.55,187.76,183.78,186.85,1075368,0
2016-12-23,186.02,187.41,184.82,184.92,700932,0
2016-12-27,185.92,186.74,184.08,184.91,688808,0
2016-12-28,184.58,185.68,180.95,181.72,1022962,0
2016-12-29,181.95,182.79,180.96,181.56,600173,0
2016-12-30,181.61,182.19,179.21,179.98,786002,0
2017-01-03,182.9,187.68,181.83,186.51,1745577,0
2017-01-04,186.43,186.6,183.85,184.08,1402222,0
2017-01-05,185.11,186.86,183.56,185.61,1235897,0
2017-01-06,186.34,188.34,184.49,184.98,1140580,0
2017-01-09,183.85,184.72,180.97,182.51,1219149,0
2017-01-10,183.2,183.2,180.15,181.18,1387579,0
2017-01-11,182.26,184.24,179.73,182.8,1494146,0
2017-01-12,184.16,184.54,181.44,182.47,1061684,0
2017-01-13,181.37,182.75,180.46,181.88,900891,0
2017-01-17,182.51,183.31,179.91,180.93,1202147,0
2017-01-18,179.73,184.09,179.5,182.92,1642716,0
2017-01-19,182.91,186.24,182.91,183.86,1296625,0
2017-01-20,186.15,187.65,184.35,184.88,1290001,0
2017-01-23,183.51,185.05,181.07,182.81,1345717,0
2017-01-24,182.92,183.89,180.26,180.66,1831675,0
2017-01-25,180.26,181.82,179.76,180.18,1431603,0
2017-01-26,180.75,183.64,180.42,182.14,1218629,0
2017-01-27,181.08,182.02,180.36,181.37,1132990,0
2017-01-30,181.01,181.02,177.91,178.71,1394611,0
2017-01-31,179.17,180.21,177.65,180.14,1159111,0
2017-02-01,181.37,181.69,177.88,180.57,1479238,0
2017-02-02,180.57,183.4,178.05,183.37,1571817,0
2017-02-03,182.73,185.79,182.34,183.75,1357237,0
2017-02-06,184.52,185.63,179.91,180.99,2026909,0
2017-02-07,179.79,180.98,174.01,174.86,2140581,0
2017-02-08,175.09,183.59,168.05,181.59,4657797,0
2017-02-09,184.4,193.27,184.15,191.5,3827576,0
2017-02-10,193.53,194.91,192.24,194.37,2983183,0
2017-02-13,193.74,197.68,192.96,196.95,2508249,0
2017-02-14,197.21,199.74,194.38,198.81,1924233,0
2017-02-15,198.32,199.31,196.21,197.63,2307555,0
2017-02-16,197.88,198.56,192.81,193.12,1946955,0
2017-02-17,191.21,195.32,191.21,191.91,1570152,0
2017-02-21,194.3,196.82,193.41,193.57,2032514,0
2017-02-22,192.2,194.22,187.62,188.04,2132951,0
2017-02-23,190.91,190.93,184.21,184.85,2589543,0
2017-02-24,183.86,186.67,182.86,185.27,1932353,0
2017-02-27,187.04,187.8,185.36,186.63,1974793,0
2017-02-28,185.78,186.32,184.06,185.88,1529652,0
2017-03-01,188.41,193.99,187.84,193.43,2217800,0
2017-03-02,191.47,193.41,190.8,191.08,1434538,0
2017-03-03,190.69,194.48,190.54,194.09,1798079,0
2017-03-06,194.26,194.65,192.27,193.92,1312066,0
2017-03-07,194.22,195.91,192.82,193.85,1516606,0
2017-03-08,192.9,194.21,183.61,184.16,2727233,0
2017-03-09,182.48,188,181.58,187.66,3144931,0
2017-03-10,188.54,189.28,183.59,184.63,2340385,0
2017-03-13,184.91,185.73,183.53,184.32,1097249,0
2017-03-14,182.03,182.12,176.91,179.22,3870863,0
2017-03-15,181.02,185.02,178.12,184.05,2354211,0
2017-03-16,184.21,184.88,181.63,183.27,1345445,0
2017-03-17,184.88,186.14,184.42,184.7,1858007,0
2017-03-20,183.06,184.54,181.52,183.9,1442499,0
2017-03-21,185.24,186.3,181.62,182.21,1716965,0
2017-03-22,181.73,183.58,180.25,182.24,1195590,0
2017-03-23,182,184,181.05,181.46,1017114,0
2017-03-24,182.06,182.25,180.25,180.82,1023405,0
2017-03-27,178.38,180.97,177.95,180.31,1297294,0
2017-03-28,180.41,185.83,180.01,185.28,2079184,0
2017-03-29,185.45,189.18,184.24,188.27,1118916,0
2017-03-30,189.45,189.86,181.99,182.43,8114386,0
2017-03-31,183.14,186.78,182.95,186.18,2602718,0
2017-04-03,186.1,186.68,183.04,185.43,1943841,0
2017-04-04,186.55,187.83,184.33,187.76,1104960,0
2017-04-05,189.38,192.29,187.47,188.25,3121011,0
2017-04-06,188.78,190.91,187.86,190.39,1329029,0
2017-04-07,190.47,191.98,189.27,189.78,1090090,0
2017-04-10,190.47,192.88,189.95,190.29,1509607,0
2017-04-11,190.6,190.82,187.76,189.9,1075548,0
2017-04-12,189.93,190.98,186.13,186.85,1446243,0
2017-04-13,186.67,187.47,181.18,182.01,1374778,0
2017-04-17,182.46,183.22,180.96,182.96,1330273,0
2017-04-18,181.31,183.58,179.1,180.58,1405801,0
2017-04-19,180.67,181.29,173.76,175.01,1980407,0
2017-04-20,175.5,176.52,174.12,174.39,1661256,0
2017-04-21,173.92,175.75,171.95,174.58,1745052,0
2017-04-24,176.58,176.61,173.66,175.67,1534594,0
2017-04-25,177.18,179.05,175.82,178.3,1734538,0
2017-04-26,176.64,179.95,176.21,176.86,1133501,0
2017-04-27,175.16,176.02,170.54,172.31,2579012,0
2017-04-28,173.14,174.49,171.37,172.94,1875247,0
2017-05-01,173.29,173.67,171.11,172.38,1673624,0
2017-05-02,172.62,173.43,168.66,170.39,1600276,0
2017-05-03,170,172.58,169.44,170.76,2622893,0
2017-05-04,165.49,167.96,162.29,165.59,3848717,0
2017-05-05,166.28,170.3,165.73,169.56,2425370,0
2017-05-08,169.57,172.99,169.13,172.41,2230197,0
2017-05-09,172.29,172.82,168.86,169.43,1135970,0
2017-05-10,170.45,172.98,169.37,171.22,1538998,0
2017-05-11,172.64,172.85,170.46,171.21,1455913,0
2017-05-12,170.8,172.67,169.96,171.59,1305934,0
2017-05-15,175.06,175.61,173.25,173.8,1712436,0
2017-05-16,174.3,175.48,173.44,174.74,1869890,0
2017-05-17,172.58,175.5,172.5,173.19,1788885,0
2017-05-18,172.16,173.91,171.17,172.7,1587345,0
2017-05-19,173.66,177.81,172.94,176.57,1958502,0
2017-05-22,177.62,177.62,173,173.51,1228564,0
2017-05-23,172.95,174.1,171.47,173.69,1205228,0
2017-05-24,173.85,174.64,172.23,173.61,1200850,0
2017-05-25,172.5,174.92,167.07,168.57,1610385,0
2017-05-26,169.13,170.53,168.04,170.19,1107834,0
2017-05-30,168.76,168.97,164.96,165.04,1623240,0
2017-05-31,163.56,167.07,162.5,166.82,2301681,0
2017-06-01,167.44,168.58,165.61,166.93,1302815,0
2017-06-02,165.62,166.62,163.48,164.84,1605277,0
2017-06-05,164.38,166.06,163.76,165.47,1149248,0
2017-06-06,164.77,168.9,164.24,168.66,1565639,0
2017-06-07,167.75,168.87,163.96,164.92,2019722,0
2017-06-08,164.11,166.39,163.09,163.39,1630434,0
2017-06-09,164.02,169.66,163.89,169.4,1623497,0
2017-06-12,171.1,172.35,166.53,167.77,1999580,0
2017-06-13,167.81,169.39,166.48,168.7,1553022,0
2017-06-14,167.45,167.53,161.59,164.82,2467344,0
2017-06-15,164.14,164.38,156.27,157.98,3000000,0
2017-06-16,158.6,159.03,155.79,158.75,2576618,0
2017-06-19,158.86,161.09,158.16,158.75,1687184,0
2017-06-20,155.67,158.42,153.38,157.84,1999927,0
2017-06-21,157.53,160.12,153.55,154.99,1868523,0
2017-06-22,155.24,158.21,154.03,154.71,1586591,0
2017-06-23,154.68,156.59,154.4,155.89,1834659,0
2017-06-26,156.81,156.87,154.06,155.17,1172837,0
2017-06-27,156.11,156.86,153.94,154.23,1700516,0
2017-06-28,154.45,156.91,153.46,155.62,2257510,0
2017-06-29,156.21,159.47,155.68,158.43,2184194,0
2017-06-30,159.4,160.83,157.91,159.54,1501321,0
2017-07-03,160.36,163.41,158.74,162.73,961789,0
2017-07-05,161.46,161.92,158,159.37,1304965,0
2017-07-06,159.64,160.76,156.38,156.95,1372037,0
2017-07-07,155.94,156.54,153.06,155.99,1089242,0
2017-07-10,155.53,158.83,155.17,158.43,890736,0
2017-07-11,158.44,160.8,156.81,160.34,1447569,0
2017-07-12,162.15,163.4,159.33,160.07,1479640,0
2017-07-13,159.93,161.92,159.35,160.61,944014,0
2017-07-14,160.83,162.41,160.48,160.9,668287,0
2017-07-17,160.23,162.92,160.21,162.79,1192233,0
2017-07-18,163.96,163.96,159.86,161.46,966423,0
2017-07-19,160.95,164.32,160.95,163.9,1669511,0
2017-07-20,164.8,166.25,163.02,163.24,1511152,0
2017-07-21,163.03,163.83,159.94,160.17,1357042,0
2017-07-24,160.63,161.96,159.83,160.06,1082536,0
2017-07-25,162.83,164.96,162.14,162.56,1445307,0
2017-07-26,163.4,165.43,162.34,162.56,1083245,0
2017-07-27,162.34,163.91,161.46,163.86,1221420,0
2017-07-28,163.86,166.02,161.19,161.37,1608430,0
2017-07-31,160.74,164.47,160.22,163.06,1446809,0
2017-08-01,163.25,164.71,161.85,163.23,1426302,0
2017-08-02,148.46,149.3,137.26,145.64,12789398,0
2017-08-03,145.68,146.07,134.64,135.08,6882495,0
2017-08-04,134.96,135.48,130.35,135.3,7268897,0
2017-08-07,134.36,134.92,128.47,129.61,3842929,0
2017-08-08,130.35,136.02,129.22,135.34,5586941,0
2017-08-09,135.66,137.6,134.81,137.51,3993830,0
2017-08-10,137.51,138.15,134.67,135.22,2106607,0
2017-08-11,134.56,136.09,133.47,133.98,1500522,0
2017-08-14,134.03,134.46,132.55,132.8,1401023,0
2017-08-15,133.27,134.19,131.96,133.66,1771372,0
2017-08-16,134.11,134.89,130.58,131.59,1489099,0
2017-08-17,131.18,132.8,131.1,131.23,1603108,0
2017-08-18,131.32,133.16,130.52,131.91,1271307,0
2017-08-21,131.46,132.1,127.81,127.91,2208932,0
2017-08-22,128.08,129.7,127.41,128.03,1861398,0
2017-08-23,128.09,130.83,127.94,129.68,1254715,0
2017-08-24,129.29,129.49,127.65,128.38,970403,0
2017-08-25,128.97,129.88,127.53,129.17,1266658,0
2017-08-28,128.89,129.1,125.9,128.43,1526130,0
2017-08-29,127.05,128.13,125.43,127.93,1675867,0
2017-08-30,127.6,130.14,126.47,128.77,1366645,0
2017-08-31,129.79,130.66,128.48,129.62,1297019,0
2017-09-01,129.97,131.71,128.67,130.61,1204955,0
2017-09-05,131.63,133.03,130.09,131.09,1152442,0
2017-09-06,132.4,134.06,131.73,133.04,1560458,0
2017-09-07,132.75,133,130.85,131.74,1305513,0
2017-09-08,131.33,131.39,127.23,128.47,1870515,0
2017-09-11,128.95,130.71,127.93,129.66,1490243,0
2017-09-12,129.66,131.32,129.32,129.89,1227641,0
2017-09-13,130.41,135.97,130.41,135.47,2356999,0
2017-09-14,136.48,138.22,136.07,136.89,2762111,0
2017-09-15,137.04,137.31,135.46,136.89,2219320,0
2017-09-18,135.83,137.32,135.27,136.96,1216565,0
2017-09-19,137.09,137.45,136.17,137.05,1003276,0
2017-09-20,137.46,141.39,137.46,141.23,2025795,0
2017-09-21,141.01,142.34,140.19,141.97,2052693,0
2017-09-22,141.17,144.1,141.11,143.97,1490638,0
2017-09-25,144.62,147.13,144.62,146.62,3301733,0
2017-09-26,145.79,148.2,144.88,147.54,1713032,0
2017-09-27,148.24,149.58,146.84,149.54,2514580,0
2017-09-28,149.55,150.67,146.79,147.55,1425153,0
2017-09-29,146.97,148.06,145.2,147.54,1289433,0
2017-10-02,145.69,151.32,144.5,151.29,2023739,0
2017-10-03,151,154.165,150.21,153.01,2246702,0
2017-10-04,152.51,153.29,150.57,151.76,1875913,0
2017-10-05,152.1,152.89,150.281,151.16,1338116,0
2017-10-06,149.89,150.73,149.11,150.47,1215506,0
2017-10-09,150.09,151.14,149.78,150.96,946109,0
2017-10-10,152.25,152.77,150.27,150.67,2014550,0
2017-10-11,150.66,150.685,147.92,149.01,1677597,0
2017-10-12,147.67,149.79,145.95,146.24,2412846,0
2017-10-13,147.71,147.9,143.75,143.92,2271563,0
2017-10-16,145.09,145.65,142.875,143.69,1905630,0
2017-10-17,143.7,145.53,142.36,145.35,1525716,0
2017-10-18,145.75,147.63,144.84,145.09,1363298,0
2017-10-19,143.34,146.01,142.53,142.98,1365459,0
2017-10-20,143.54,145.76,142.96,144.75,2139472,0
2017-10-23,145.69,145.69,143.86,143.93,1901485,0
2017-10-24,144.43,145.32,142.71,143.22,1392089,0
2017-10-25,142.32,143.43,140.31,142.16,1469817,0
2017-10-26,142.5,143.57,141.351,142.31,1421670,0
2017-10-27,141.98,146.44,140.65,145.38,1259650,0
2017-10-30,145.52,147.1,145.21,146.26,1598058,0
2017-10-31,146.62,150.54,146.51,149.67,2810167,0
2017-11-01,150.92,155.25,150.67,153.97,2662968,0
2017-11-02,153.54,154.86,144.13,147.8,3416377,0
2017-11-03,147.52,152.25,147.27,150.29,2152007,0
2017-11-06,151.32,158.98,151,158.8,3060562,0
2017-11-07,159.5,161.91,159.27,161.67,3331801,0
2017-11-08,160.81,162.52,158.9,159.57,1955193,0
2017-11-09,158.66,161.8,158.35,161.14,2136242,0
2017-11-10,160.57,161.54,158.24,158.93,1394565,0
