Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,42.54,42.724,41.167,42.61,1412763,0
2005-02-28,42.852,43.246,41.561,42.321,1064661,0
2005-03-01,42.564,43.093,42.009,42.548,1041905,0
2005-03-02,42.503,43.345,42.358,43.132,784474,0
2005-03-03,43.368,43.398,42.212,42.775,935044,0
2005-03-04,42.724,42.884,42.033,42.366,1224159,0
2005-03-07,42.633,43.969,42.54,43.906,1402563,0
2005-03-08,44.028,44.103,42.509,42.745,1787971,0
2005-03-09,42.662,42.685,41.251,41.401,1991495,0
2005-03-10,41.547,41.858,40.615,41.289,1901728,0
2005-03-11,41.22,42.941,41.22,41.736,1341318,0
2005-03-14,42.101,42.768,41.578,42.443,1013526,0
2005-03-15,42.745,43.415,42.299,43.078,1534223,0
2005-03-16,43.58,45.205,42.109,42.503,4389236,0
2005-03-17,42.616,43.49,42.509,43.181,1397183,0
2005-03-18,43.049,43.474,42.009,42.534,1478197,0
2005-03-21,42.534,43.022,41.821,42.336,1203811,0
2005-03-22,42.206,42.572,41.245,41.337,1236592,0
2005-03-23,41.228,41.789,40.32,40.881,2371786,0
2005-03-24,41.061,41.987,40.858,41.684,1631255,0
2005-03-28,42.018,42.464,41.684,42.132,982796,0
2005-03-29,41.973,42.094,40.058,40.233,2511838,0
2005-03-30,40.144,41.033,39.863,40.939,1298709,0
2005-03-31,40.961,40.977,39.908,40.052,1486028,0
2005-04-01,40.081,40.203,38.444,39.051,2818055,0
2005-04-04,39.195,39.272,37.465,37.648,4020023,0
2005-04-05,37.726,38.626,37.071,37.632,2528627,0
2005-04-06,37.632,38.665,37.632,37.875,1343143,0
2005-04-07,38.354,39.447,37.875,38.428,2156810,0
2005-04-08,38.626,38.719,37.252,37.329,1524369,0
2005-04-11,37.329,37.906,36.797,36.979,1108628,0
2005-04-12,37.586,38.14,36.805,38.133,1868029,0
2005-04-13,37.844,39.377,37.717,38.3,2566054,0
2005-04-14,38.444,38.602,36.593,36.752,2040168,0
2005-04-15,36.66,36.85,34.291,35.372,4496093,0
2005-04-18,35.576,35.894,34.567,34.953,1519770,0
2005-04-19,35.446,36.336,34.622,35.038,2391667,0
2005-04-20,33.24,34.141,32.57,32.709,6860962,0
2005-04-21,32.966,33.233,31.358,32.906,7082456,0
2005-04-22,32.899,33.397,30.759,31.343,4313396,0
2005-04-25,31.789,33.05,31.424,32.435,4224024,0
2005-04-26,32.435,34.371,32.435,33.321,3770494,0
2005-04-27,33.11,33.634,31.831,32.334,2243700,0
2005-04-28,33.05,33.558,31.039,31.63,4215749,0
2005-04-29,32.543,32.798,30.569,31.304,3797620,0
2005-05-02,31.471,31.519,29.286,29.931,4825324,0
2005-05-03,29.164,29.279,27.882,27.966,8337267,0
2005-05-04,27.48,29.537,27.238,29.315,8410092,0
2005-05-05,29.322,29.962,28.482,29.074,4005410,0
2005-05-06,29.293,29.41,28.55,28.634,1848916,0
2005-05-09,27.791,28.37,27.343,28.149,5595322,0
2005-05-10,27.973,28.386,27.466,27.692,4184162,0
2005-05-11,27.791,28.088,26.534,27.3,6743044,0
2005-05-12,27.13,27.291,26.092,26.382,5344318,0
2005-05-13,26.58,26.73,25.79,25.909,3951469,0
2005-05-16,25.63,26.638,25.023,26.35,4372979,0
2005-05-17,26.357,26.942,25.873,26.805,2925681,0
2005-05-18,27.61,28.595,27.291,27.754,4305512,0
2005-05-19,28.041,28.442,27.436,28.354,2479102,0
2005-05-20,28.346,28.386,27.791,27.922,1515700,0
2005-05-23,27.931,27.959,26.887,27.312,4413261,0
2005-05-24,26.942,27.2,26.434,26.565,4316325,0
2005-05-25,26.607,26.903,25.948,26.018,2857823,0
2005-05-26,26.281,26.58,26.107,26.548,2312696,0
2005-05-27,26.607,27.254,26.405,26.783,1997564,0
2005-05-31,27.17,27.762,26.691,27.7,4687157,0
2005-06-01,27.814,30.614,27.495,29.537,7597494,0
2005-06-02,29.757,31.797,29.05,31.576,9285826,0
2005-06-03,32.885,33.641,32.215,32.535,7422184,0
2005-06-06,32.753,32.753,30.895,31.086,3926557,0
2005-06-07,31.19,32.207,30.934,31.335,4010135,0
2005-06-08,31.487,31.896,30.941,31.167,1980215,0
2005-06-09,31.213,31.417,30.159,31.273,3202484,0
2005-06-10,31.389,31.783,30.575,31.022,1804912,0
2005-06-13,31.022,31.463,30.63,30.887,1818264,0
2005-06-14,30.803,32.489,30.454,32.224,5303425,0
2005-06-15,32.427,32.703,30.787,31.783,4776108,0
2005-06-16,31.693,32.359,31.511,32.138,1903950,0
2005-06-17,32.342,32.421,31.417,31.432,1889837,0
2005-06-20,31.222,31.66,30.963,31.102,1594051,0
2005-06-21,31.871,32.071,30.569,30.895,2709495,0
2005-06-22,30.949,31.397,30.803,31.28,2061886,0
2005-06-23,31.44,31.563,29.355,29.741,3358808,0
2005-06-24,29.901,29.962,28.916,29.271,3152179,0
2005-06-27,29.142,29.387,28.178,28.58,3829890,0
2005-06-28,28.68,29.195,28.68,28.984,1519319,0
2005-06-29,29.121,29.417,28.58,29.264,1416621,0
2005-06-30,29.322,29.497,27.882,27.951,2898939,0
2005-07-01,28.041,28.755,28.041,28.413,1388595,0
2005-07-05,28.393,29.257,27.882,29.114,1977627,0
2005-07-06,29.121,29.528,29.034,29.286,1621539,0
2005-07-07,28.732,29.188,28.711,29.042,1295088,0
2005-07-08,28.976,30.667,28.771,30.508,2701448,0
2005-07-11,31.095,31.584,30.864,31.455,3123060,0
2005-07-12,31.335,32.52,31.335,32.224,2890648,0
2005-07-13,32.389,32.663,31.988,32.373,1700778,0
2005-07-14,32.466,32.663,31.639,32.04,2271667,0
2005-07-15,32.169,32.6,31.797,32.577,1415562,0
2005-07-18,32.55,33.444,32.183,32.52,2228852,0
2005-07-19,32.299,32.92,32.247,32.617,1508949,0
2005-07-20,32.466,33.307,32.457,33.233,1015546,0
2005-07-21,33.391,33.587,32.52,33.452,1822266,0
2005-07-22,33.566,33.566,33.233,33.534,1016601,0
2005-07-25,33.587,34.416,33.293,33.657,2071621,0
2005-07-26,33.558,33.732,33.11,33.344,1203427,0
2005-07-27,33.344,33.344,32.366,33.279,2340040,0
2005-07-28,33.24,34.15,32.639,34.035,2070369,0
2005-07-29,34.126,34.126,33.194,33.293,1024347,0
2005-08-01,33.299,34.126,33.217,33.504,1142677,0
2005-08-02,34.291,34.324,31.958,32.117,4517991,0
2005-08-03,31.511,31.576,30.516,30.887,4135301,0
2005-08-04,30.752,31.397,30.356,30.856,2388006,0
2005-08-05,30.826,31.046,30.569,30.675,1594988,0
2005-08-08,30.597,31.159,30.597,30.803,2050640,0
2005-08-09,30.912,31.424,30.912,31.261,1774070,0
2005-08-10,31.417,32.011,31.175,31.66,2284947,0
2005-08-11,31.623,31.905,31.152,31.693,1132555,0
2005-08-12,31.767,31.841,30.903,31.304,1635665,0
2005-08-15,31.175,31.554,30.912,30.963,936545,0
2005-08-16,30.818,30.895,29.954,30.106,1430051,0
2005-08-17,30.022,31.039,30.022,30.895,1314452,0
2005-08-18,30.605,30.721,30.106,30.114,1345575,0
2005-08-19,30.311,30.318,28.99,29.181,2421040,0
2005-08-22,29.173,29.545,28.634,28.976,2405573,0
2005-08-23,29.709,30.265,28.186,28.283,2932003,0
2005-08-24,28.209,28.498,27.959,28.011,1630296,0
2005-08-25,28.033,28.884,28.019,28.711,1631279,0
2005-08-26,28.665,28.665,28.178,28.393,1403121,0
2005-08-29,28.248,28.816,27.937,28.465,1424018,0
2005-08-30,28.393,28.393,27.184,27.655,1719657,0
2005-08-31,27.664,28.232,27.443,28.216,1503243,0
2005-09-01,28.088,29.387,28.088,28.884,2784704,0
2005-09-02,29.034,29.098,28.239,28.739,1255915,0
2005-09-06,29.004,29.218,28.299,29.195,1451705,0
2005-09-07,29.271,30.423,28.916,30.106,2508795,0
2005-09-08,29.977,30.242,29.757,29.842,1417573,0
2005-09-09,29.553,29.863,29.3,29.583,1265265,0
2005-09-12,29.569,29.863,29.3,29.439,879935,0
2005-09-13,29.764,29.77,28.732,29.034,1356870,0
2005-09-14,29.134,29.709,29.114,29.401,1632839,0
2005-09-15,29.459,29.697,28.68,28.725,1318068,0
2005-09-16,28.739,29.034,28.112,28.413,2034200,0
2005-09-19,28.338,28.465,27.799,27.989,1536380,0
2005-09-20,27.829,27.829,26.879,26.988,2233042,0
2005-09-21,27.049,27.049,25.775,25.987,2702340,0
2005-09-22,26.018,26.706,25.736,26.411,2634721,0
2005-09-23,26.327,27.2,26.046,26.745,1772912,0
2005-09-26,27.025,27.109,25.583,25.941,2328784,0
2005-09-27,25.962,26.382,25.736,26.32,2033575,0
2005-09-28,26.382,26.813,26.281,26.485,1302174,0
2005-09-29,26.382,26.58,25.85,26.137,1128286,0
2005-09-30,25.987,26.919,25.987,26.699,1685322,0
2005-10-03,26.737,26.98,26.137,26.463,1121537,0
2005-10-04,26.434,27.011,26.32,26.629,965882,0
2005-10-05,26.753,26.836,26.405,26.455,1003820,0
2005-10-06,26.47,26.47,24.872,24.939,4207318,0
2005-10-07,25.144,25.638,24.953,25.333,2689190,0
2005-10-10,25.615,25.652,25.213,25.266,1633037,0
2005-10-11,25.37,26.084,24.959,25.873,2689430,0
2005-10-12,25.767,26.753,25.228,25.288,2419483,0
2005-10-13,25.189,26.018,24.908,25.948,1501717,0
2005-10-14,26.245,26.972,25.892,26.541,1515272,0
2005-10-17,26.463,27.138,26.32,26.957,1701636,0
2005-10-18,26.919,26.996,25.729,25.85,1226064,0
2005-10-19,25.704,27.495,25.539,27.466,2451585,0
2005-10-20,27.466,28.08,27.025,27.312,1956664,0
2005-10-21,27.725,28.255,27.215,28.072,1722942,0
2005-10-24,28.216,29.3,28.216,29.3,1751996,0
2005-10-25,29.417,29.474,28.096,28.762,1836848,0
2005-10-26,28.126,28.126,26.382,26.607,4104998,0
2005-10-27,25.729,26.607,25.485,25.767,2648537,0
2005-10-28,26.018,26.653,25.79,26.39,2072832,0
2005-10-31,26.455,28.155,26.35,27.572,2614560,0
2005-11-01,27.579,28.064,27.382,27.7,1842289,0
2005-11-02,27.791,30.311,27.669,29.363,3960629,0
2005-11-03,28.442,29.749,28.178,29.569,4285467,0
2005-11-04,29.569,29.652,29.195,29.528,1681895,0
2005-11-07,29.817,30.372,29.446,30.204,1730053,0
2005-11-08,30.159,30.417,29.338,29.569,1037336,0
2005-11-09,29.682,29.908,29.489,29.652,992147,0
2005-11-10,29.709,31.182,29.181,30.691,2153167,0
2005-11-11,30.773,30.963,30.197,30.501,792247,0
2005-11-14,30.547,31.66,30.547,31.63,1440205,0
2005-11-15,31.525,31.958,30.81,31.007,1163706,0
2005-11-16,31.07,31.335,30.493,30.581,915409,0
2005-11-17,30.721,32.138,30.63,32.117,1400224,0
2005-11-18,32.421,32.421,31.789,32.169,2523533,0
2005-11-21,32.161,34.291,32.161,34.263,2711341,0
2005-11-22,34.291,35.696,33.641,35.388,2431749,0
2005-11-23,35.302,36.368,35.112,35.515,1636443,0
2005-11-25,35.476,35.917,35.355,35.492,327355,0
2005-11-28,35.453,36.161,34.324,34.553,1583412,0
2005-11-29,34.553,34.71,34.068,34.068,1738898,0
2005-11-30,33.74,34.53,32.807,33.012,1647821,0
2005-12-01,33.27,34.392,33.27,33.657,1073485,0
2005-12-02,33.61,33.832,32.941,33.11,757902,0
2005-12-05,33.05,33.397,32.334,32.926,1015175,0
2005-12-06,33.11,33.595,32.997,33.131,765497,0
2005-12-07,33.201,33.725,32.783,33.102,595394,0
2005-12-08,33.147,33.945,32.941,33.217,1246508,0
2005-12-09,33.233,33.77,32.269,33.527,904775,0
2005-12-12,33.641,34.068,33.11,33.937,986985,0
2005-12-13,33.876,34.315,32.914,33.058,1421681,0
2005-12-14,33.05,33.24,32.327,32.543,1828585,0
2005-12-15,32.647,32.844,31.926,32.277,910856,0
2005-12-16,32.255,32.798,32.063,32.427,1834286,0
2005-12-19,33.299,33.321,31.871,31.926,957710,0
2005-12-20,32.124,32.807,31.919,32.094,826535,0
2005-12-21,31.966,33.279,31.966,32.672,913176,0
2005-12-22,32.746,32.783,32.342,32.52,608341,0
2005-12-23,32.6,32.783,32.207,32.35,531712,0
2005-12-27,32.342,32.814,32.262,32.504,532447,0
2005-12-28,32.504,33.139,32.078,32.512,465665,0
2005-12-29,32.359,33.17,32.299,32.577,486013,0
2005-12-30,32.382,33.186,32.224,32.435,785161,0
2006-01-03,32.435,32.52,31.122,31.905,2143468,0
2006-01-04,31.789,32.033,31.007,31.841,1255203,0
2006-01-05,31.905,32.033,31.335,31.653,832266,0
2006-01-06,32.405,32.405,31.606,31.958,890766,0
2006-01-09,32.342,34.044,32.153,33.461,2216509,0
2006-01-10,33.293,34.11,33.233,33.504,1453842,0
2006-01-11,33.657,34.953,33.483,34.505,1680621,0
2006-01-12,34.53,34.53,34.035,34.18,1196694,0
2006-01-13,34.075,34.674,33.862,34.497,955982,0
2006-01-17,34.357,34.886,33.475,33.641,814116,0
2006-01-18,33.65,34.15,32.844,32.885,993299,0
2006-01-19,32.844,33.61,32.563,32.814,1203094,0
2006-01-20,33.406,35.128,33.293,34.755,2574414,0
2006-01-23,34.992,35.128,33.534,34.005,891459,0
2006-01-24,33.983,34.348,33.634,34.119,953643,0
2006-01-25,34.088,34.59,33.716,34.02,1744976,0
2006-01-26,35.468,36.13,34.968,35.523,2263313,0
2006-01-27,35.381,37.775,35.355,37.215,1740298,0
2006-01-30,37.373,38.633,37.367,38.27,1525814,0
2006-01-31,38.383,38.61,37.935,38.187,1571003,0
2006-02-01,37.914,39.279,37.914,38.549,1162201,0
2006-02-02,38.436,38.869,37.503,37.792,1258707,0
2006-02-03,37.578,37.733,37.032,37.148,1252157,0
2006-02-06,37.084,37.23,36.563,36.636,814261,0
2006-02-07,36.579,37.124,35.546,35.873,940352,0
2006-02-08,36.045,36.069,35.468,35.713,1015170,0
2006-02-09,35.773,36.645,35.181,35.221,876599,0
2006-02-10,35.476,35.917,34.968,35.181,861524,0
2006-02-13,35.165,35.925,35.09,35.705,926103,0
2006-02-14,35.674,36.76,35.674,36.628,1258341,0
2006-02-15,36.7,38.368,36.432,38.368,1453053,0
2006-02-16,38.337,39.279,38.14,38.862,1509694,0
2006-02-17,38.785,39.84,38.595,38.975,1487766,0
2006-02-21,39.203,39.583,38.571,39.165,979513,0
2006-02-22,38.937,40.456,38.492,39.856,1826473,0
2006-02-23,39.771,40.058,38.944,39.324,1747838,0
2006-02-24,38.444,40.304,38.436,39.505,2834817,0
2006-02-27,39.779,40.327,39.051,39.15,1325191,0
2006-02-28,39.18,39.642,38.886,39.294,933853,0
2006-03-01,39.279,39.59,39.02,39.272,906361,0
2006-03-02,39.232,39.303,38.117,38.452,1119217,0
2006-03-03,38.337,39.128,37.875,38.086,1521324,0
2006-03-06,41.918,44.492,41.578,42.715,7867555,0
2006-03-07,42.427,43.687,42.285,42.775,2739985,0
2006-03-08,42.572,42.572,41.561,41.652,2505493,0
2006-03-09,41.781,41.987,40.417,40.584,2731861,0
2006-03-10,40.44,41.386,40.32,40.347,1213177,0
2006-03-13,41.042,42.268,40.889,41.409,1169158,0
2006-03-14,41.386,41.903,40.552,41.72,1807045,0
2006-03-15,41.903,42.427,41.54,42.22,1607640,0
2006-03-16,42.109,42.775,41.425,41.464,1162133,0
2006-03-17,41.464,42.509,41.366,42.412,1039635,0
2006-03-20,42.405,42.891,42.139,42.83,1396981,0
2006-03-21,42.891,42.891,41.337,41.486,1121373,0
2006-03-22,41.274,43.415,41.176,42.405,1839724,0
2006-03-23,42.38,42.389,41.449,41.707,1271608,0
2006-03-24,41.632,43.165,41.632,43.065,1333900,0
2006-03-27,43.036,44.196,42.64,44.074,1761232,0
2006-03-28,43.732,45.824,43.702,44.173,2493444,0
2006-03-29,44.375,45.696,44.356,45.168,1533570,0
2006-03-30,45.196,46.122,45.19,45.492,1127382,0
2006-03-31,45.537,46.562,45.058,45.439,1377363,0
2006-04-03,45.537,45.908,44.135,44.293,1156096,0
2006-04-04,44.362,45.53,44.234,45.439,1162375,0
2006-04-05,45.652,46.858,45.592,46.344,1563983,0
2006-04-06,46.327,46.872,45.994,46.654,995284,0
2006-04-07,46.752,47.412,45.403,45.546,1755458,0
2006-04-10,45.592,46.38,45.001,45.175,1080357,0
2006-04-11,45.175,45.797,43.899,44.459,1923503,0
2006-04-12,44.604,45.431,44.362,45.31,1062563,0
2006-04-13,45.411,45.886,44.416,45.569,713176,0
2006-04-17,45.403,46.684,45.001,45.824,976148,0
2006-04-18,45.894,46.645,45.592,45.719,1202083,0
2006-04-19,46.386,46.662,45.372,45.696,1090348,0
2006-04-20,45.751,46.562,45.643,45.751,1029279,0
2006-04-21,46.008,46.212,44.947,45.643,901103,0
2006-04-24,45.622,45.643,44.947,45.522,460810,0
2006-04-25,46.139,46.745,45.674,45.849,1237217,0
2006-04-26,45.728,45.865,44.158,44.316,1256628,0
2006-04-27,44.285,45.614,43.8,44.733,1252467,0
2006-04-28,44.818,45.271,44.269,45.001,688968,0
2006-05-01,45.265,45.561,43.96,44.362,1219940,0
2006-05-02,44.407,44.825,43.99,44.065,1261323,0
2006-05-03,43.8,43.99,42.997,43.194,1972852,0
2006-05-04,42.321,42.389,40.985,42.109,3757661,0
2006-05-05,42.132,43.605,41.897,42.412,4210978,0
2006-05-08,43.854,46.183,43.664,45.956,3369542,0
2006-05-09,45.833,47.23,45.643,46.155,1764988,0
2006-05-10,46.22,46.828,45.956,46.327,1329537,0
2006-05-11,46.373,46.789,45.009,45.22,1259293,0
2006-05-12,45.232,45.232,44.065,44.498,1420993,0
2006-05-15,44.332,45.19,44.057,44.907,1501293,0
2006-05-16,44.704,46.183,44.704,45.971,1445825,0
2006-05-17,45.629,45.797,44.528,45.058,1659984,0
2006-05-18,45.629,45.682,43.769,43.846,1334180,0
2006-05-19,43.769,44.332,43.27,44.074,1587446,0
2006-05-22,43.634,43.906,41.684,42.647,2007618,0
2006-05-23,42.884,43.906,42.724,43.072,1150822,0
2006-05-24,42.768,42.941,40.826,41.632,3113910,0
2006-05-25,42.002,42.807,41.684,42.761,1243344,0
2006-05-26,42.775,43.072,42.07,42.949,786458,0
2006-05-30,42.775,43.005,41.151,41.386,1146196,0
2006-05-31,41.409,42.132,41.167,42.101,1426946,0
2006-06-01,42.199,43.03,41.409,43.03,1024955,0
2006-06-02,43.085,43.329,41.54,42.055,1767997,0
2006-06-05,41.844,42.048,40.637,40.865,1119892,0
2006-06-06,40.682,41.094,39.438,40.499,1354308,0
2006-06-07,40.766,42.276,40.607,41.266,1573988,0
2006-06-08,41.1,41.245,39.938,41.025,1740505,0
2006-06-09,41.266,42.033,40.881,40.952,848286,0
2006-06-12,41.122,41.337,39.779,39.893,759817,0
2006-06-13,39.793,40.152,38.361,38.846,1662327,0
2006-06-14,38.798,40.144,38.672,39.672,1168361,0
2006-06-15,39.672,41.973,39.672,41.314,1522505,0
2006-06-16,41.061,41.386,40.304,40.742,983848,0
2006-06-19,40.682,41.314,39.619,40.203,1018089,0
2006-06-20,40.032,41.632,39.793,40.665,994416,0
2006-06-21,40.843,41.964,40.615,41.205,1105236,0
2006-06-22,41.136,41.282,40.392,40.969,890951,0
2006-06-23,41.078,41.464,40.607,40.705,906105,0
2006-06-26,40.682,41.684,40.464,41.525,1128694,0
2006-06-27,41.768,41.957,40.622,40.985,1240405,0
2006-06-28,41.251,42.184,40.903,41.797,1038895,0
2006-06-29,41.88,43.723,41.632,43.54,1665593,0
2006-06-30,43.785,44.612,43.072,43.345,2099561,0
2006-07-03,43.687,43.883,43.27,43.58,436465,0
2006-07-05,43.263,43.398,42.002,42.775,1303689,0
2006-07-06,42.941,43.209,42.48,42.64,751641,0
2006-07-07,42.427,42.436,41.22,41.644,857447,0
2006-07-10,41.609,42.564,41.184,41.561,870372,0
2006-07-11,41.684,42.625,40.977,42.488,1085803,0
2006-07-12,42.292,43.498,42.212,42.807,1535159,0
2006-07-13,42.693,42.775,41.707,42.055,1540349,0
2006-07-14,42.162,42.299,39.946,40.464,1989010,0
2006-07-17,40.343,41.638,40.196,41.517,1055881,0
2006-07-18,41.601,42.162,40.742,41.593,1722631,0
2006-07-19,40.818,42.427,40.818,42.101,1731599,0
2006-07-20,42.055,42.178,41.042,41.122,991242,0
2006-07-21,41.176,41.228,39.134,39.377,1505547,0
2006-07-24,39.377,40.552,39.308,40.392,1686913,0
2006-07-25,40.16,41.212,39.188,40.889,998021,0
2006-07-26,40.796,40.865,38.968,39.065,2270429,0
2006-07-27,38.968,39.005,36.979,37.243,3023852,0
2006-07-28,36.973,38.284,35.962,37.906,4404948,0
2006-07-31,37.769,37.958,36.691,37.851,1517171,0
2006-08-01,37.549,37.549,36.192,36.478,2913625,0
2006-08-02,37.373,39.887,37.315,39.583,3672925,0
2006-08-03,38.952,39.893,37.875,39.887,2473185,0
2006-08-04,40.203,41.212,40.058,40.916,2286130,0
2006-08-07,40.788,40.916,40.363,40.858,1693488,0
2006-08-08,41.167,42.276,41.115,41.981,2133015,0
2006-08-09,42.496,43.101,41.949,42.055,2672194,0
2006-08-10,41.417,42.912,41.184,42.397,1706208,0
2006-08-11,42.715,42.974,41.918,42.38,1341074,0
2006-08-14,42.861,43.284,42.212,42.299,1247485,0
2006-08-15,43.022,44.278,42.685,44.239,2197277,0
2006-08-16,44.348,45.452,43.906,45.249,1963462,0
2006-08-17,45.175,45.767,44.612,44.924,2614132,0
2006-08-18,45.113,46.078,44.719,45.886,1541222,0
2006-08-21,45.791,45.878,44.356,44.689,1459246,0
2006-08-22,44.741,44.846,43.657,43.823,1809850,0
2006-08-23,43.763,44.598,43.664,44.416,1493235,0
2006-08-24,44.741,45.19,44.582,44.993,1732211,0
2006-08-25,44.87,45.205,43.769,44.293,1398222,0
2006-08-28,44.559,45.803,44.356,44.712,2112485,0
2006-08-29,44.916,45.674,44.551,45.592,1563659,0
2006-08-30,45.704,45.782,44.763,44.788,1743406,0
2006-08-31,45.294,45.908,44.825,45.774,1453084,0
2006-09-01,45.782,46.629,45.469,45.537,1566194,0
2006-09-05,45.719,45.797,45.027,45.213,1485895,0
2006-09-06,44.939,45.089,44.332,44.733,1751877,0
2006-09-07,44.62,45.592,43.8,44.651,1950383,0
2006-09-08,44.907,45.933,44.332,45.546,1828658,0
2006-09-11,45.431,45.833,44.492,45.584,1936747,0
2006-09-12,45.622,45.797,44.689,45.016,4024814,0
2006-09-13,44.947,45.205,42.926,43.702,4585036,0
2006-09-14,43.861,44.763,43.46,44.681,1923205,0
2006-09-15,45.034,45.265,43.108,43.223,4800616,0
2006-09-18,42.876,43.005,41.517,41.941,4421955,0
2006-09-19,41.949,42.156,39.802,40.584,6448286,0
2006-09-20,40.858,41.386,40.69,41.184,2019133,0
2006-09-21,41.386,41.386,40.089,40.499,3923520,0
2006-09-22,40.493,40.576,39.407,39.627,2091699,0
2006-09-25,40.058,40.152,38.68,39.225,3067075,0
2006-09-26,39.324,40.584,38.785,39.992,4320579,0
2006-09-27,40.168,40.696,39.377,40.032,1951576,0
2006-09-28,39.779,40.4,38.944,39.232,2467742,0
2006-09-29,39.128,40.312,39.097,40.21,2346420,0
2006-10-02,40.977,42.313,40.652,40.652,4093827,0
2006-10-03,40.796,41.094,39.635,39.689,2782148,0
2006-10-04,39.575,42.199,39.331,42.156,3618378,0
2006-10-05,41.918,43.173,41.866,43.157,2490391,0
2006-10-06,43.005,43.049,42.132,42.373,1125743,0
2006-10-09,42.496,43.022,42.086,42.997,1123791,0
2006-10-10,43.14,43.62,42.373,42.845,1516795,0
2006-10-11,42.807,42.997,41.949,42.206,1482112,0
2006-10-12,42.457,43.337,42.237,42.61,1652312,0
2006-10-13,42.443,43.54,42.148,43.232,1767106,0
2006-10-16,43.165,43.345,42.564,42.83,1361110,0
2006-10-17,42.564,42.754,41.814,42.38,1397996,0
2006-10-18,42.745,43.013,41.601,42.139,1534666,0
2006-10-19,42.025,42.48,41.624,42.124,1013882,0
2006-10-20,42.156,43.446,42.086,43.049,1842279,0
2006-10-23,43.353,43.846,42.594,43.065,1446859,0
2006-10-24,43.093,43.43,42.64,42.852,1038485,0
2006-10-25,42.745,43.532,42.518,43.345,1441438,0
2006-10-26,43.453,43.664,42.7,43.46,1954432,0
2006-10-27,43.284,44.204,42.807,42.989,1481301,0
2006-10-30,42.905,43.43,42.184,43.165,1045793,0
2006-10-31,43.065,43.709,42.7,43.481,1020272,0
2006-11-01,43.716,43.96,42.64,42.981,1227224,0
2006-11-02,42.745,43.27,42.397,42.989,1439111,0
2006-11-03,42.861,43.49,42.839,43.423,1154885,0
2006-11-06,44.285,45.042,44.285,44.492,2486083,0
2006-11-07,44.689,44.939,43.929,44.262,2530944,0
2006-11-08,44.763,46.114,44.522,45.622,5310197,0
2006-11-09,45.622,47.793,45.622,46.59,3979300,0
2006-11-10,46.472,48.929,45.963,48.595,3777623,0
2006-11-13,50.734,52.8,50.69,52.427,8363077,0
2006-11-14,52.062,54.263,51.486,53.981,5006496,0
2006-11-15,54.234,56.927,53.587,54.219,6678954,0
2006-11-16,55.022,57.063,54.763,56.021,6637774,0
2006-11-17,55.166,56.021,54.484,55.659,4802702,0
2006-11-20,56.576,58.482,55.969,56.812,4660618,0
2006-11-21,57.356,57.988,56.478,57.124,2268131,0
2006-11-22,59.33,59.473,56.881,57.617,2426283,0
2006-11-24,56.845,57.025,56.015,56.851,1384252,0
2006-11-27,56.639,58.194,55.683,55.991,2976035,0
2006-11-28,55.808,56.773,55.106,56.402,2104300,0
2006-11-29,56.456,57.555,55.484,55.857,2108352,0
2006-11-30,55.857,56.568,55.309,55.484,1836302,0
2006-12-01,55.689,55.896,54.452,55.288,1962543,0
2006-12-04,56.524,59.173,56.351,58.292,4328380,0
2006-12-05,58.716,59.915,57.465,59.361,3969147,0
2006-12-06,59.148,61.099,58.625,60.038,4098567,0
2006-12-07,60.233,61.957,59.741,60.752,3952814,0
2006-12-08,60.744,61.493,60.106,60.469,2113347,0
2006-12-11,60.818,62.176,60.634,61.622,3011651,0
2006-12-12,61.462,61.636,59.21,59.649,3254865,0
2006-12-13,60.03,60.361,58.641,59.072,2725409,0
2006-12-14,59.079,60.887,58.913,60.008,2314321,0
2006-12-15,60.304,61.099,59.029,59.285,2892207,0
2006-12-18,59.946,60.76,59.142,59.402,2770266,0
2006-12-19,59.05,59.679,58.732,59.361,1968611,0
2006-12-20,59.125,60.167,58.262,58.611,1843295,0
2006-12-21,58.679,58.687,57.2,57.988,1346392,0
2006-12-22,56.927,57.503,55.734,56.836,2320647,0
2006-12-26,56.713,57.571,56.54,57.458,1451705,0
2006-12-27,57.852,59.619,57.595,59.21,2181292,0
2006-12-28,59.21,59.314,58.42,59.18,1551472,0
2006-12-29,58.8,59.468,58.779,59.271,950774,0
2007-01-03,59.613,61.796,59.402,60.795,2518332,0
2007-01-04,60.932,61.106,59.649,60.825,1417123,0
2007-01-05,60.795,61.737,60.477,61.184,2209878,0
2007-01-08,61.587,63.155,61.091,62.343,2385340,0
2007-01-09,62.775,63.301,61.335,62.588,1810254,0
2007-01-10,62.27,65.007,61.068,64.704,3620067,0
2007-01-11,64.255,65.992,62.905,65.628,3953925,0
2007-01-12,65.628,66.311,64.748,65.992,2110347,0
2007-01-16,65.772,68.17,65.743,68.05,3199202,0
2007-01-17,67.784,67.98,66.553,66.79,2681353,0
2007-01-18,67.319,67.639,64.901,65.521,2235337,0
2007-01-19,65.393,67.1,64.59,66.706,2740750,0
2007-01-22,66.925,67.549,65.772,67.259,1935330,0
2007-01-23,67.319,68.307,66.599,67.457,2095018,0
2007-01-24,67.926,70.318,67.259,69.756,2459656,0
2007-01-25,69.687,69.976,67.359,67.573,1715490,0
2007-01-26,67.883,68.739,66.615,68.139,1718356,0
2007-01-29,69.065,69.458,67.692,68.557,1830765,0
2007-01-30,68.684,68.961,67.609,68.39,1208739,0
2007-01-31,68.1,70.984,67.845,70.567,2614540,0
2007-02-01,71.075,71.526,70.006,70.84,1747363,0
2007-02-02,70.804,71.199,69.999,70.38,1273760,0
2007-02-05,70.463,72.375,70.401,72.04,1772522,0
2007-02-06,71.553,71.614,69.269,71.199,2655375,0
2007-02-07,71.394,72.123,70.545,71.061,1259415,0
2007-02-08,71.145,71.145,70.081,70.286,1208011,0
2007-02-09,70.286,70.614,65.682,65.801,3457864,0
2007-02-12,66.123,66.44,63.783,64.726,3457343,0
2007-02-13,65.439,65.47,64.543,64.688,1871085,0
2007-02-14,64.961,65.887,64.726,65.28,2137141,0
2007-02-15,65.432,65.817,64.285,65.014,1239552,0
2007-02-16,65.104,65.173,64.104,64.232,1469000,0
2007-02-20,64.824,64.954,63.05,64.604,1883251,0
2007-02-21,64.338,64.771,63.497,64.535,1802847,0
2007-02-22,64.793,67.093,64.453,67.011,2733715,0
2007-02-23,66.706,67.343,65.234,65.561,1679367,0
2007-02-26,66.123,66.303,62.693,63.398,2786244,0
2007-02-27,61.881,62.214,60.409,60.569,3747150,0
2007-02-28,61.288,62.92,60.658,61.903,3728426,0
2007-03-01,60.49,62.086,59.188,61.28,3077754,0
2007-03-02,61.061,61.446,59.029,59.134,2017376,0
2007-03-05,58.42,58.611,56.242,56.441,4071702,0
2007-03-06,57.784,58.846,57.693,58.366,3267221,0
2007-03-07,58.383,58.679,57.421,57.693,1988281,0
2007-03-08,58.664,60.066,58.254,59.473,2229160,0
2007-03-09,60.097,60.592,58.618,59.512,2013172,0
2007-03-12,58.913,59.489,57.363,58.366,1798900,0
2007-03-13,58.101,59.103,57.175,57.343,1944665,0
2007-03-14,57.372,58.687,56.524,58.498,2203429,0
2007-03-15,58.352,59.417,57.943,59.134,2072575,0
2007-03-16,58.815,59.377,58.071,58.572,1799188,0
2007-03-19,59.134,60.059,58.741,60.008,1421052,0
2007-03-20,60.12,62.102,59.695,61.69,2954182,0
2007-03-21,60.945,62.838,60.569,62.838,3016022,0
2007-03-22,63.185,63.451,62.639,63.094,2116288,0
2007-03-23,62.996,63.726,62.972,63.566,1390007,0
2007-03-26,63.655,63.783,62.533,63.74,1529257,0
2007-03-27,63.118,63.437,61.636,61.896,1704643,0
2007-03-28,61.587,61.804,60.312,60.498,2179153,0
2007-03-29,60.774,61.509,59.772,60.628,1525192,0
2007-03-30,60.621,60.833,59.432,59.907,1264108,0
2007-04-02,60,60.978,60,60.666,1049212,0
2007-04-03,61.249,62.83,61.234,62.094,1647580,0
2007-04-04,62.168,62.321,61.409,61.992,1086719,0
2007-04-05,61.888,62.822,61.608,62.327,980401,0
2007-04-09,62.981,64.217,62.941,63.837,2042805,0
2007-04-10,63.837,64.057,62.83,63.247,1112560,0
2007-04-11,63.155,63.309,62.048,62.381,1013391,0
2007-04-12,62.062,63.558,61.659,63.261,1120834,0
2007-04-13,63.064,65.051,62.579,64.697,1892305,0
2007-04-16,65.076,65.348,63.944,64.415,1422409,0
2007-04-17,64.293,64.415,63.33,63.655,1111560,0
2007-04-18,63.472,65.758,63.472,65.263,1551964,0
2007-04-19,64.915,64.915,63.791,64.423,1123440,0
2007-04-20,65.188,65.485,64.431,64.741,1065834,0
2007-04-23,64.596,65.379,64.302,65.324,1063303,0
2007-04-24,65.439,65.538,64.582,64.931,983835,0
2007-04-25,64.931,66.66,64.704,66.607,1261500,0
2007-04-26,66.631,67.2,66.311,66.903,958776,0
2007-04-27,66.774,66.774,65.432,66.008,979348,0
2007-04-30,65.826,66.69,64.437,64.551,1930310,0
2007-05-01,64.492,64.969,63.595,64.527,2711857,0
2007-05-02,64.104,68.194,64.035,67.609,4825168,0
2007-05-03,65.809,66.932,64.786,65.447,3386965,0
2007-05-04,65.841,66.44,64.119,64.748,1995324,0
2007-05-07,64.778,65.308,62.996,64.322,5031996,0
2007-05-08,66.562,66.864,62.631,63.094,5085977,0
2007-05-09,62.647,63.366,62.396,62.685,1843310,0
2007-05-10,62.655,62.789,60.455,60.628,2182886,0
2007-05-11,60.786,61.85,59.901,60.954,1837355,0
2007-05-14,61.211,61.753,60.272,60.531,1532744,0
2007-05-15,60.871,61.737,59.831,59.968,1615538,0
2007-05-16,60.531,61.455,60.378,60.802,1745204,0
2007-05-17,60.569,61.382,59.968,60.016,1195098,0
2007-05-18,60.045,60.561,58.876,59.204,2163838,0
2007-05-21,59.148,60,59.111,59.482,1566852,0
2007-05-22,62.298,64.125,61.415,63.885,4330014,0
2007-05-23,64.247,64.277,62.677,62.747,1411033,0
2007-05-24,63.375,63.574,60.728,61.068,1606278,0
2007-05-25,60.786,60.945,59.764,59.839,2245374,0
2007-05-29,59.968,60.736,59.893,60.059,2324593,0
2007-05-30,59.461,60.143,59.043,59.52,2141566,0
2007-05-31,59.817,61.016,59.37,60.945,2330945,0
2007-06-01,61.257,62.693,61.257,62.161,2922403,0
2007-06-04,61.675,62.716,61.587,61.888,1901016,0
2007-06-05,61.888,62.51,61.493,62.314,1403906,0
2007-06-06,62.144,62.359,60.531,60.786,1493585,0
2007-06-07,62.934,63.02,58.641,59.029,6589544,0
2007-06-08,58.7,60.614,58.7,60.321,2906139,0
2007-06-11,60.045,60.159,58.953,59.574,2526271,0
2007-06-12,59.196,60.249,59.134,59.402,2226366,0
2007-06-13,59.855,60.744,59.402,60.744,1819013,0
2007-06-14,60.642,60.871,59.439,59.785,2080373,0
2007-06-15,60.879,61.032,59.931,60.038,2505452,0
2007-06-18,60.066,60.159,59.277,59.277,1506582,0
2007-06-19,58.649,58.687,57.662,58.383,3505484,0
2007-06-20,58.285,58.344,57.328,57.451,1782592,0
2007-06-21,57.602,57.617,56.25,57.458,2769709,0
2007-06-22,57.428,57.617,56.486,56.555,1102457,0
2007-06-25,56.713,56.91,55.903,56.426,1717339,0
2007-06-26,56.371,56.502,54.771,55.158,1938916,0
2007-06-27,54.755,55.983,54.013,55.933,1896404,0
2007-06-28,56.015,56.684,55.084,56.25,2032098,0
2007-06-29,56.311,58.027,56.221,56.616,2128797,0
2007-07-02,56.994,57.002,55.832,56.56,1632316,0
2007-07-03,56.441,57.269,55.896,56.086,981218,0
2007-07-05,56.713,58.792,56.305,58.581,2825727,0
2007-07-06,58.656,59.52,58.3,59.512,1472953,0
2007-07-09,59.52,59.863,59.022,59.855,2010463,0
2007-07-10,59.432,59.52,58.454,58.498,2778916,0
2007-07-11,58.498,59.727,58.27,59.551,1787689,0
2007-07-12,59.537,61.547,59.473,61.249,2804293,0
2007-07-13,61.382,62.365,60.628,62.139,1418712,0
2007-07-16,61.874,62.427,61.745,61.761,1886820,0
2007-07-17,61.697,62.161,61.068,62.062,2732968,0
2007-07-18,61.629,62.789,61.04,62.359,2982765,0
2007-07-19,62.558,63.094,62.086,62.789,3373327,0
2007-07-20,62.565,62.716,60.97,62.321,3795270,0
2007-07-23,62.335,64.322,62.13,63.959,2423877,0
2007-07-24,63.783,64.096,62.48,62.722,1635828,0
2007-07-25,63.171,65.09,62.693,64.187,2568170,0
2007-07-26,63.171,63.398,59.764,61.675,3713039,0
2007-07-27,61.957,63.778,60.985,63.375,2002453,0
2007-07-30,63.406,63.868,60.978,62.655,2399408,0
2007-07-31,62.716,63.678,60.728,60.985,2271643,0
2007-08-01,60.962,61.396,59.402,61.204,1742827,0
2007-08-02,62.017,64.08,61.888,63.997,2279278,0
2007-08-03,63.989,66.07,63.345,63.822,3752672,0
2007-08-06,65.332,68.146,62.981,67.823,4237697,0
2007-08-07,73.292,78.124,73.117,74.651,13491884,0
2007-08-08,74.362,79.309,72.512,73.686,5793541,0
2007-08-09,71.949,74.962,71.519,73.004,3811686,0
2007-08-10,70.483,71.92,68.867,70.439,4100216,0
2007-08-13,71.834,73.246,70.066,70.826,2584153,0
2007-08-14,71.758,73.262,71.539,71.986,2288249,0
2007-08-15,70.896,74.323,70.364,72.289,2914685,0
2007-08-16,71.647,72.549,66.94,70.09,4255184,0
2007-08-17,70.833,72.117,68.93,70.948,2344375,0
2007-08-20,71.758,72.911,69.838,72.048,1848966,0
2007-08-21,72.768,75.067,71.374,73.731,2299794,0
2007-08-22,75.105,75.787,73.83,74.962,1741244,0
2007-08-23,75.151,75.341,73.208,73.809,1501442,0
2007-08-24,73.671,78.397,73.474,77.761,2932477,0
2007-08-27,77.723,79.484,76.318,76.661,1949496,0
2007-08-28,76.045,76.418,73.891,74.398,2026980,0
2007-08-29,73.578,76.584,72.375,76.258,3691603,0
2007-08-30,75.366,76.859,74.84,76.454,1638960,0
2007-08-31,77.639,78.691,76.471,78.14,1646928,0
2007-09-04,78.124,80.771,77.01,79.985,2043711,0
2007-09-05,80.105,80.136,78.793,79.87,1498771,0
2007-09-06,80.209,81.408,79.187,80.491,1184732,0
2007-09-07,79.156,79.523,77.904,78.489,1703730,0
2007-09-10,79.187,79.523,75.94,78.193,1857974,0
2007-09-11,78.405,83.276,78.405,83.178,3051449,0
2007-09-12,82.427,87.29,82.238,86.873,4199003,0
2007-09-13,87.062,88.632,86.045,88.412,2878502,0
2007-09-14,87.783,90.59,87.001,88.33,2973361,0
2007-09-17,87.958,90.309,87.661,89.824,2084443,0
2007-09-18,89.839,95.118,88.835,94.016,3284361,0
2007-09-19,94.813,95.362,91.693,92.572,3096100,0
2007-09-20,91.022,93.127,90.635,91.54,2653054,0
2007-09-21,91.684,92.895,90.66,90.66,3231731,0
2007-09-24,91.497,99.218,91.257,98.532,5000580,0
2007-09-25,97.577,99.93,96.359,97.882,3763266,0
2007-09-26,97.882,99.73,96.262,99.307,2963789,0
2007-09-27,99.138,106.61,98.572,105.45,7994139,0
2007-09-28,101.5,102.41,98.155,99.497,8890722,0
2007-10-01,100.68,104.57,99.168,103.58,3744156,0
2007-10-02,104.68,106.96,103,104.72,3196370,0
2007-10-03,97.577,99.138,93.97,94.356,10819044,0
2007-10-04,93.313,96.108,90.94,94.709,4975537,0
2007-10-05,95.995,97.862,93.884,95.411,3021621,0
2007-10-08,95.995,96.754,94.036,96.435,2521365,0
2007-10-09,96.851,96.861,94.759,95.584,2083023,0
2007-10-10,95.9,99.188,95.391,98.404,3142676,0
2007-10-11,100.43,103.46,97.255,99.112,4690027,0
2007-10-12,99.76,100.87,97.343,99.91,2362641,0
2007-10-15,100.11,101.68,95.09,97.075,2959381,0
2007-10-16,96.744,99.96,95.708,98.805,2607665,0
2007-10-17,100.58,101.23,97.035,99.9,2309467,0
2007-10-18,99.138,99.58,97.095,98.67,2105563,0
2007-10-19,99.168,99.477,94.421,94.739,2579628,0
2007-10-22,93.174,98.205,92.83,97.412,2180671,0
2007-10-23,98.864,100.11,97.92,100.11,2033742,0
2007-10-24,99.96,101.93,95.881,98.246,3141962,0
2007-10-25,99.8,101.29,97.085,98.934,1988358,0
2007-10-26,100.41,104.15,99.67,103.99,2440340,0
2007-10-29,105.91,111.24,104.76,109.18,4092658,0
2007-10-30,107.89,110.78,103.86,106.05,4927455,0
2007-10-31,99.347,102.77,97.882,101.97,6437795,0
2007-11-01,101.19,101.93,97.753,97.842,3703222,0
2007-11-02,93.462,95.621,90.043,94.356,4527676,0
2007-11-05,91.702,93.35,89.955,91.823,2602686,0
2007-11-06,92.933,93.498,88.232,90.25,2689255,0
2007-11-07,88.542,89.233,86.965,87.426,2138039,0
2007-11-08,88.292,88.292,83.253,85.925,3022773,0
2007-11-09,84.558,88.457,82.645,86.13,2957312,0
2007-11-12,85.706,87.039,80.879,81.82,2602293,0
2007-11-13,82.539,87.335,82.434,86.979,2368564,0
2007-11-14,87.592,88.261,82.101,82.579,2812227,0
2007-11-15,82.197,84.765,80.65,82.322,2686492,0
2007-11-16,83.178,85.863,82.873,84.947,2227818,0
2007-11-19,82.101,82.853,78.809,78.929,2948567,0
2007-11-20,81.546,85.256,80.736,83.465,5474759,0
2007-11-21,82.73,87.107,82.04,85.447,3171411,0
2007-11-23,85.818,85.895,83.582,85.287,1158192,0
2007-11-26,86.09,86.137,82.116,82.479,2313709,0
2007-11-27,82.617,83.253,80.993,82.479,4012099,0
2007-11-28,85.356,89.194,84.765,87.222,2965576,0
2007-11-29,87.094,87.708,83.755,84.094,2438603,0
2007-11-30,85.242,86.052,83.086,84.028,2262685,0
2007-12-03,83.868,83.868,79.134,79.877,2979727,0
2007-12-04,79.877,82.594,78.769,80.751,2332282,0
2007-12-05,82.275,82.571,79.93,80.794,2028316,0
2007-12-06,80.233,82.071,79.339,81.985,1675338,0
2007-12-07,82.017,84.065,82.017,82.479,1412753,0
2007-12-10,83.23,84.035,82.086,82.357,1481223,0
2007-12-11,82.609,83.01,78.769,79.149,2017788,0
2007-12-12,79.916,81.267,77.177,78.193,2615337,0
2007-12-13,78.094,79.232,77.83,78.859,1399696,0
2007-12-14,77.48,79.682,77.48,78.027,1708485,0
2007-12-17,77.212,78.875,75.461,75.636,2282559,0
2007-12-18,76.138,76.866,73.83,74.369,2057792,0
2007-12-19,73.633,79.232,73.147,78.094,3658498,0
2007-12-20,80.007,80.736,75.718,77.046,3042344,0
2007-12-21,77.185,77.768,75.135,76.29,3111351,0
2007-12-24,75.827,76.258,74.977,74.985,860828,0
2007-12-26,74.816,78.013,74.391,77.888,1797393,0
2007-12-27,78.157,80.377,75.476,75.857,1947808,0
2007-12-28,77.411,77.411,75.56,76.592,1288585,0
2007-12-31,76.274,76.341,74.203,74.226,1441487,0
2008-01-02,74.651,76.113,71.735,72.403,2148087,0
2008-01-03,72.488,72.488,68.691,69.953,3206508,0
2008-01-04,68.65,71.82,67.276,69.634,4045307,0
2008-01-07,70.675,70.787,67.867,68.99,3119449,0
2008-01-08,69.673,72.783,68.186,69.172,3684878,0
2008-01-09,70.734,71.849,68.512,71.663,3036185,0
2008-01-10,71.735,73.239,69.515,72.144,3479061,0
2008-01-11,71.083,71.758,67.722,67.875,2629917,0
2008-01-14,68.503,69.02,65.613,66.829,3520986,0
2008-01-15,65.794,66.553,63.466,64.643,3466229,0
2008-01-16,64.771,69.741,64.499,67.964,4518464,0
2008-01-17,68.657,69.249,63.892,64.133,4236409,0
2008-01-18,64.24,67.73,63.11,67.145,5279833,0
2008-01-22,63.837,67.481,63.783,66.995,2936366,0
2008-01-23,66,74.468,64.869,72.791,3951922,0
2008-01-24,73.056,73.375,69.945,72.056,2738861,0
2008-01-25,72.335,74.468,68.65,68.852,2482939,0
2008-01-28,69.172,73.655,68.178,73.036,2427839,0
2008-01-29,74.3,75.373,72.23,74.11,1971309,0
2008-01-30,73.594,74.931,72.412,72.64,1935693,0
2008-01-31,71.553,77.228,70.168,76.113,2640363,0
2008-02-01,76.705,79.286,75.538,77.337,2442049,0
2008-02-04,77.402,77.419,73.641,73.786,1743117,0
2008-02-05,76.122,81.417,74.574,79.013,5754903,0
2008-02-06,79.194,79.565,75.795,76.372,3347252,0
2008-02-07,75.468,80.463,75.119,79.822,2720641,0
2008-02-08,79.428,80.583,77.108,78.769,2078689,0
2008-02-11,78.89,80.902,78.641,79.352,2385679,0
2008-02-12,80.666,82.594,78.852,79.333,3595380,0
2008-02-13,77.177,78.473,71.575,73.42,7376252,0
2008-02-14,73.512,75.424,70.772,71.092,4148896,0
2008-02-15,70.727,70.779,68.657,69.255,2672081,0
2008-02-19,70.014,71.766,68.384,69.838,2937213,0
2008-02-20,69.673,72.111,68.512,70.962,2317483,0
2008-02-21,70.804,71.07,67.524,67.76,2248981,0
2008-02-22,68.262,68.946,67.291,68.913,1572670,0
2008-02-25,68.528,70.227,67.956,69.916,1709909,0
2008-02-26,69.779,71.407,69.013,70.94,2069322,0
2008-02-27,70.387,71.184,68.846,69.195,2359432,0
2008-02-28,69.307,70.741,68.003,68.376,2266519,0
2008-02-29,67.457,69.498,65.895,66.66,3282640,0
2008-03-03,66.326,66.646,64.741,65.514,2462798,0
2008-03-04,65.135,65.538,62.753,64.392,3591832,0
2008-03-05,64.665,66.032,64.362,65.659,2750741,0
2008-03-06,65.119,66.35,62.891,62.891,3193389,0
2008-03-07,62.404,63.11,60.175,61.439,4107760,0
2008-03-10,61.396,62.389,60.394,60.506,2177753,0
2008-03-11,60.993,63.936,60.606,63.845,3307551,0
2008-03-12,64.582,65.135,62.822,64.24,2597401,0
2008-03-13,63.877,65.007,61.28,64.384,3110828,0
2008-03-14,64.869,65.037,61.228,63.989,3079915,0
2008-03-17,61.865,64.718,61.091,64.172,4572508,0
2008-03-18,65.53,66.487,64.596,65.538,2706776,0
2008-03-19,65.961,67.685,64.212,64.56,2833301,0
2008-03-20,64.869,67.706,63.558,67.116,2562280,0
2008-03-24,67.216,71.73,67.019,71.014,2236209,0
2008-03-25,71.526,72.289,69.546,72.07,1847216,0
2008-03-26,71.366,72.04,69.38,71.706,2420185,0
2008-03-27,71.677,72.335,68.65,68.7,2037580,0
2008-03-28,69.945,69.945,66.197,66.35,1939116,0
2008-03-31,66.35,68.043,66.038,66.623,1764283,0
2008-04-01,68.178,73.602,66.948,73.602,2826059,0
2008-04-02,73.178,76.79,73.178,74.461,2589645,0
2008-04-03,74.074,77.148,73.943,77.07,2796493,0
2008-04-04,76.57,76.774,73.868,74.716,1921292,0
2008-04-07,75.228,77.07,73.535,74.377,1876698,0
2008-04-08,73.663,74.249,72.715,73.292,1432100,0
2008-04-09,73.578,74.627,70.976,72.04,1628378,0
2008-04-10,71.539,73.004,70.553,71.471,1473187,0
2008-04-11,70.522,70.66,67.268,68.081,2408125,0
2008-04-14,68.353,70.196,66.562,66.654,1287676,0
2008-04-15,68.246,68.626,64.409,64.907,2849114,0
2008-04-16,65.758,66.82,63.756,66.282,2928899,0
2008-04-17,65.766,65.766,61.874,63.588,4954058,0
2008-04-18,65.316,65.834,64.574,65.173,3264146,0
2008-04-21,65.402,65.729,63.125,63.247,2824441,0
2008-04-22,63.421,70.804,63.284,67.943,5295324,0
2008-04-23,69.356,70.826,68.376,70.135,3385719,0
2008-04-24,69.838,74.338,67.852,72.715,3477412,0
2008-04-25,72.57,72.895,70.232,71.502,1730804,0
2008-04-28,71.677,72.048,70.704,71.329,1825385,0
2008-04-29,71.288,73.277,70.668,72.297,2140226,0
2008-04-30,72.729,72.815,69.727,69.734,2288363,0
2008-05-01,66.205,72.152,65.94,71.614,6058912,0
2008-05-02,70.704,74.461,70.704,71.51,3811585,0
2008-05-05,72.031,72.267,68.99,69.939,1711924,0
2008-05-06,69.506,71.663,68.512,71.455,1638335,0
2008-05-07,70.864,71.092,67.298,67.533,2107057,0
2008-05-08,67.845,68.7,67.2,67.616,1417779,0
2008-05-09,67.054,68.232,66.403,68.194,1651149,0
2008-05-12,67.997,69.226,67.472,68.748,1264887,0
2008-05-13,68.889,69.042,67.063,67.926,1722953,0
2008-05-14,68.067,70.286,68.02,69.703,1910840,0
2008-05-15,69.38,72.274,68.852,72.13,1793102,0
2008-05-16,72.441,72.783,71.07,72.496,1880249,0
2008-05-19,72.07,73.474,71.152,71.766,1529389,0
2008-05-20,71.494,71.758,69.24,69.56,1741271,0
2008-05-21,69.172,72.965,66.297,67.268,3294081,0
2008-05-22,67.457,69.395,67.312,67.935,1309626,0
2008-05-23,67.845,68.178,65.371,66.023,2312668,0
2008-05-27,65.872,67.738,65.584,66.197,2107898,0
2008-05-28,65.316,66.584,64.998,66.091,2285998,0
2008-05-29,66.258,68.1,65.729,67.541,1364253,0
2008-05-30,67.412,67.918,66.213,66.213,1641668,0
2008-06-02,66.829,66.829,65.324,66.055,2072895,0
2008-06-03,66.462,66.462,64.907,65.895,3060448,0
2008-06-04,65.911,68.178,64.954,65.675,2422678,0
2008-06-05,65.721,67.078,65.272,66.015,1622450,0
2008-06-06,65.53,65.735,62.609,62.747,3576438,0
2008-06-09,62.716,63.74,59.323,60.204,3386342,0
2008-06-10,59.353,59.712,57.388,58.223,4622539,0
2008-06-11,58.223,59.695,57.595,58.589,5024191,0
2008-06-12,58.755,60.249,58.467,58.913,2992135,0
2008-06-13,59.824,61.023,59.605,61.023,1927024,0
2008-06-16,60.304,63.406,60.066,62.494,3114435,0
2008-06-17,62.517,63.101,61.659,62.934,2809275,0
2008-06-18,62.457,63.398,61.547,61.835,4063630,0
2008-06-19,61.249,61.761,59.156,61.373,3817471,0
2008-06-20,60.634,60.938,57.63,58.517,5551063,0
2008-06-23,59.249,59.249,57.38,57.413,2758895,0
2008-06-24,57.2,57.2,55.357,56.267,4573673,0
2008-06-25,56.334,58.547,56.213,57.913,2761388,0
2008-06-26,56.639,57.116,55.043,55.272,4202753,0
2008-06-27,54.287,54.649,52.07,52.828,6298286,0
2008-06-30,52.298,54.567,51.41,53.852,4569628,0
2008-07-01,51.966,54.468,51.054,54.347,5241047,0
2008-07-02,54.171,56.358,52.16,52.464,4694043,0
2008-07-03,52.349,53.435,49.292,52.254,4496030,0
2008-07-07,52.623,54.543,51.942,54.287,4911108,0
2008-07-08,54.324,55.569,52.23,55.272,4624396,0
2008-07-09,56.037,56.037,51.015,51.342,4696866,0
2008-07-10,51.926,51.926,45.856,46.298,10439707,0
2008-07-11,52.138,52.866,47.776,51.727,12633246,0
2008-07-14,52.678,53.676,49.871,51.16,5063246,0
2008-07-15,49.417,51.502,47.571,50.052,3682330,0
2008-07-16,49.908,52.881,49.01,52.654,2998949,0
2008-07-17,52.654,55.72,51.966,55.651,4438122,0
2008-07-18,56.311,59.772,54.271,58.27,3522149,0
2008-07-21,59.496,63.936,58.913,61.85,4595684,0
2008-07-22,61.032,65.014,60.022,64.748,3554088,0
2008-07-23,64.247,70.795,63.505,66.07,6375327,0
2008-07-24,65.447,66.055,59.931,60.628,4154400,0
2008-07-25,61.493,62.623,57.745,59.605,3303312,0
2008-07-28,59.976,61.532,58.905,60.681,2129486,0
2008-07-29,61.257,66.197,60.833,65.53,3105618,0
2008-07-30,65.794,67.517,62.838,64.468,1875302,0
2008-07-31,63.535,66.326,62.314,64.527,2788045,0
2008-08-01,64.907,65.919,62.221,63.269,1757511,0
2008-08-04,63.338,63.687,60.781,62.457,1651862,0
2008-08-05,63.383,67.193,62.964,65.636,3654134,0
2008-08-06,66,70.098,63.764,69.665,2492290,0
2008-08-07,68.003,69.435,66.54,67.405,2918880,0
2008-08-08,67.305,71.986,66.646,71.226,2878703,0
2008-08-11,71.614,79.263,70.826,75.909,4781444,0
2008-08-12,73.908,76.454,70.635,71.723,3790459,0
2008-08-13,70.62,71.296,66.782,68.003,3046079,0
2008-08-14,67.845,71.494,67.193,70.933,2652685,0
2008-08-15,70.332,72.729,69.687,70.143,1996587,0
2008-08-18,70.324,71,65.53,66.455,2101185,0
2008-08-19,64.141,64.212,60.6,63.581,5070716,0
2008-08-20,63.678,64.527,60.402,60.781,3314817,0
2008-08-21,61.485,62.298,59.583,59.72,2964423,0
2008-08-22,60.904,63.497,60.37,63.309,2598581,0
2008-08-25,62.078,62.677,60.03,60.768,2523853,0
2008-08-26,60.577,62.956,60.106,60.752,1444549,0
2008-08-27,60.76,62.152,59.641,60.887,1686878,0
2008-08-28,61.714,64.212,61.297,63.55,1670932,0
2008-08-29,62.738,64.065,61.888,63.164,1452257,0
2008-09-02,65.841,66.857,62.48,63.043,1730922,0
2008-09-03,62.83,64.748,61.629,62.782,1566594,0
2008-09-04,62.221,62.883,58.991,59.824,2111273,0
2008-09-05,59.496,59.551,56.351,59.029,2801958,0
2008-09-08,61.032,61.888,57.413,59.703,2288788,0
2008-09-09,59.432,59.703,56.358,56.41,2232617,0
2008-09-10,57.776,57.776,53.3,54.384,4631183,0
2008-09-11,53.368,58.808,52.411,57.798,4069116,0
2008-09-12,57.1,59.256,56.267,57.913,1959686,0
2008-09-15,55.341,58.46,54.999,55.386,2506614,0
2008-09-16,56.162,57.717,53.086,56.493,3824964,0
2008-09-17,55.181,56.676,53.232,53.328,2972572,0
2008-09-18,55.272,63.118,52.541,61.211,5269012,0
2008-09-19,64.27,68.86,58.785,62.883,4898056,0
2008-09-22,61.651,62.891,58.869,59.037,1852961,0
2008-09-23,59.271,60.447,57.465,58.344,1784210,0
2008-09-24,58.344,60.91,57.116,58.314,1740820,0
2008-09-25,59.544,60.159,56.935,57.08,1640709,0
2008-09-26,56.804,56.927,53.619,56.242,2742445,0
2008-09-29,54.415,57.056,51.41,51.585,3008233,0
2008-09-30,52.133,55.431,52.133,54.042,2033119,0
2008-10-01,53.124,55.401,52.64,53.078,1995939,0
2008-10-02,50.696,50.704,46.503,48.877,3400905,0
2008-10-03,49.307,49.604,46.503,46.614,2552591,0
2008-10-06,45.232,45.341,37.965,44.862,5030796,0
2008-10-07,45.803,45.803,39.172,39.719,3569436,0
2008-10-08,37.562,43.687,37.389,39.848,3520689,0
2008-10-09,40.81,43.022,36.409,37.23,2592846,0
2008-10-10,36.069,40.931,33.763,39.369,4205158,0
2008-10-13,41.409,42.086,39.787,41.949,2217822,0
2008-10-14,40.969,44.795,37.761,39.188,4064583,0
2008-10-15,40.377,41.441,32.57,32.631,3019771,0
2008-10-16,32.76,35.349,29.991,34.779,3490778,0
2008-10-17,34.285,39.407,33.375,38.072,2940970,0
2008-10-20,38.74,39.005,33.921,34.695,2452906,0
2008-10-21,34.755,36.409,32.292,32.52,3122877,0
2008-10-22,31.856,33.406,29.371,30.706,2390927,0
2008-10-23,30.387,30.779,26.031,28.057,3946082,0
2008-10-24,25.53,27.397,24.22,24.22,4870809,0
2008-10-27,23.831,24.257,21.516,22.149,4610356,0
2008-10-28,22.835,23.294,18.572,21.768,7442459,0
2008-10-29,22.741,29.779,22.709,27.17,8227259,0
2008-10-30,29.817,32.094,28.005,30.779,6482176,0
2008-10-31,32.094,41.632,30.765,39.984,8597954,0
2008-11-03,40.203,40.37,33.634,34.15,4337739,0
2008-11-04,35.476,36.32,31.941,34.18,3622578,0
2008-11-05,33.587,33.763,30.803,31.373,2563915,0
2008-11-06,29.77,31.424,28.634,30.25,3558069,0
2008-11-07,30.575,32.366,27.473,30.478,2274027,0
2008-11-10,31.273,33.096,29.371,30.992,1925807,0
2008-11-11,32.421,33.24,30.795,33.162,6992350,0
2008-11-12,31.974,32.161,29.127,29.954,4743901,0
2008-11-13,30.334,32.52,28.778,29.627,12679424,0
2008-11-14,28.938,29.379,28.133,28.465,9064877,0
2008-11-17,28.261,28.449,25.812,26.121,4606596,0
2008-11-18,26.221,27.109,24.84,25.767,4344961,0
2008-11-19,25.767,26.417,21.722,22.222,4814968,0
2008-11-20,22.034,22.17,19.513,20.68,6437106,0
2008-11-21,22.373,22.496,19.33,21.198,4134551,0
2008-11-24,22.141,25.909,21.205,24.991,4414217,0
2008-11-25,25.165,25.577,23.171,25.046,2247678,0
2008-11-26,24.682,27.473,23.846,27.473,3655535,0
2008-11-28,25.818,27.981,25.818,26.357,1382849,0
2008-12-01,25.348,25.812,22.412,22.42,2092674,0
2008-12-02,22.702,24.902,22.077,24.88,1601872,0
2008-12-03,23.171,26.493,22.149,26.493,2972153,0
2008-12-04,25.228,26.062,24.226,25.091,2999657,0
2008-12-05,24.849,27.041,24.165,26.879,1963109,0
2008-12-08,28.019,29.809,27.473,29.394,2802345,0
2008-12-09,28.589,31.213,26.887,27.602,2357080,0
2008-12-10,27.951,29.537,27.247,29.322,1703279,0
2008-12-11,28.916,29.704,26.73,26.942,2144727,0
2008-12-12,26.382,28.104,26.137,27.852,1325279,0
2008-12-15,29.977,30.052,25.818,26.98,2531624,0
2008-12-16,27.618,30.182,27.397,30.114,2264194,0
2008-12-17,29.612,32.169,28.216,31.503,2525454,0
2008-12-18,32.68,32.934,28.625,29.537,2400714,0
2008-12-19,28.953,30.81,27.897,28.498,2531449,0
2008-12-22,28.786,28.99,27.215,27.906,2076612,0
2008-12-23,29.09,29.225,27.138,29.098,2003657,0
2008-12-24,29.127,29.689,28.634,29.105,627184,0
2008-12-26,29.25,29.741,27.829,28.33,625825,0
2008-12-29,28.37,28.458,26.501,27.739,1295448,0
2008-12-30,27.829,28.792,27.101,27.943,1396601,0
2008-12-31,27.783,28.786,27.277,27.973,1486014,0
2009-01-02,27.882,31.44,27.852,31.389,1794239,0
2009-01-05,30.47,34.938,30.47,34.622,4087398,0
2009-01-06,34.582,36.677,33.558,36.593,4166627,0
2009-01-07,35.112,35.249,30.941,31.265,4321073,0
2009-01-08,31.328,31.432,29.825,30.752,2130929,0
2009-01-09,30.547,31.167,28.997,29.149,1618134,0
2009-01-12,28.924,28.984,26.722,27.138,2405909,0
2009-01-13,27.018,27.61,25.379,25.97,3081514,0
2009-01-14,25.68,25.68,23.754,24.013,3359033,0
2009-01-15,24.005,25.417,22.191,23.914,5099212,0
2009-01-16,24.498,25.128,23.112,24.454,3455272,0
2009-01-20,24.378,24.477,21.821,21.828,3306439,0
2009-01-21,22.314,23.286,21.865,23.171,2452461,0
2009-01-22,22.504,23.8,21.549,22.749,2666298,0
2009-01-23,22.055,23.846,21.565,22.678,2651992,0
2009-01-26,22.769,24.559,22.488,23.383,3050833,0
2009-01-27,23.673,24.392,22.252,22.405,2447058,0
2009-01-28,23.23,24.491,23.133,23.657,3208793,0
2009-01-29,23.352,23.58,21.585,21.722,2689493,0
2009-01-30,21.577,21.645,19.56,19.91,5017239,0
2009-02-02,19.56,20.12,18.93,19.68,3683465,0
2009-02-03,19.78,20.199,17.74,19.073,5006376,0
2009-02-04,18.307,18.438,16.638,17.368,9719449,0
2009-02-05,17.207,19.33,16.882,18.663,5981119,0
2009-02-06,18.739,20.191,18.543,19.695,3409921,0
2009-02-09,19.855,20.848,19.33,20.422,2312593,0
2009-02-10,19.871,20.422,18.124,18.254,2663893,0
2009-02-11,18.86,18.884,16.716,17.483,2972784,0
2009-02-12,17.314,17.792,16.834,17.677,3801126,0
2009-02-13,17.937,17.937,16.964,17.237,1569518,0
2009-02-17,16.949,16.949,15.647,15.955,2948709,0
2009-02-18,16.085,16.176,14.931,15.394,3399855,0
2009-02-19,15.553,16.321,14.924,15.226,2432887,0
2009-02-20,15.749,16.716,15.409,16.516,4628199,0
2009-02-23,16.586,16.957,15.234,15.409,2942346,0
2009-02-24,15.537,17.207,14.939,17.079,4677114,0
2009-02-25,14.538,15.509,13.938,14.4,10196554,0
2009-02-26,14.931,15.673,14.333,14.748,4550396,0
2009-02-27,14.296,14.514,13.716,13.871,4766280,0
2009-03-02,13.572,13.572,11.686,11.686,6478508,0
2009-03-03,11.88,12.109,11.207,11.439,4955475,0
2009-03-04,11.67,11.7,10.333,11.389,5709471,0
2009-03-05,11.086,11.48,10.66,10.782,3766680,0
2009-03-06,10.842,11.086,9.599,10.199,3645997,0
2009-03-09,9.993,11.153,9.795,10.294,3475748,0
2009-03-10,10.925,13.325,10.895,12.905,7054212,0
2009-03-11,13.232,13.871,12.055,12.587,4714103,0
2009-03-12,12.89,13.634,12.187,13.58,3392792,0
2009-03-13,14.005,14.894,13.246,13.77,3399928,0
2009-03-16,14.255,14.46,12.945,13.004,1987050,0
2009-03-17,12.543,13.871,12.383,13.716,8419621,0
2009-03-18,13.634,14.171,12.806,14.013,4700713,0
2009-03-19,14.098,14.531,13.209,13.754,3787012,0
2009-03-20,14.137,14.164,13.209,13.588,3600509,0
2009-03-23,14.201,15.622,13.666,15.509,5414477,0
2009-03-24,15.13,15.806,14.702,14.802,2880040,0
2009-03-25,14.954,15.72,13.239,14.802,4159119,0
2009-03-26,15.037,15.289,14.164,15.029,3151157,0
2009-03-27,14.552,15.076,14.113,14.143,2778130,0
2009-03-30,13.484,13.754,12.581,12.7,2870257,0
2009-03-31,13.026,13.368,12.581,13.217,3411102,0
2009-04-01,13.239,14.325,12.922,14.264,3840066,0
2009-04-02,15.385,17.785,15.385,17.777,9196360,0
2009-04-03,17.547,19.818,17.368,19.629,7462247,0
2009-04-06,20.486,21.844,20.327,20.649,10789913,0
2009-04-07,20.061,20.199,17.593,17.677,6813483,0
2009-04-08,18.202,18.323,17.1,18.323,5740928,0
2009-04-09,19.272,21.182,19.136,20.039,6487966,0
2009-04-13,19.491,20.839,18.868,20.811,4076518,0
2009-04-14,20.218,23.564,20.199,21.44,6995837,0
2009-04-15,20.887,21.934,20.88,21.805,3811047,0
2009-04-16,21.865,22.67,21.516,22.154,4111451,0
2009-04-17,22.062,22.141,21.289,21.683,4935568,0
2009-04-20,21.04,21.676,19.751,20.151,3086967,0
2009-04-21,19.803,21.085,19.196,20.91,4329193,0
2009-04-22,20.664,23.604,20.6,22.877,6956702,0
2009-04-23,22.835,25.15,22.578,24.111,6871701,0
2009-04-24,24.794,26.588,24.454,26.168,6595921,0
2009-04-27,24.817,26.477,24.33,24.809,5694803,0
2009-04-28,23.997,25.046,23.68,23.983,4557168,0
2009-04-29,25.105,26.144,24.196,25.258,4466214,0
2009-04-30,26.965,29.25,25.775,25.97,8157743,0
2009-05-01,25.833,27.154,25.302,25.925,3517082,0
2009-05-04,26.813,29.011,26.501,28.338,4720093,0
2009-05-05,30.706,33.61,29.689,33.087,12440063,0
2009-05-06,32.57,32.753,29.489,31.19,10107320,0
2009-05-07,31.775,32.002,28.665,29.264,5094598,0
2009-05-08,29.825,31.905,29.553,31.417,3696936,0
2009-05-11,30.462,32.934,29.969,32.413,4101736,0
2009-05-12,32.731,32.906,29.195,29.908,5906592,0
2009-05-13,29.127,29.553,26.054,26.335,6929133,0
2009-05-14,26.365,27.176,24.527,26.107,8092516,0
2009-05-15,26.477,27.717,24.887,25.091,5024518,0
2009-05-18,25.743,27.595,25.667,27.404,4735644,0
2009-05-19,27.692,28.041,26.266,26.51,4302985,0
2009-05-20,26.761,27.717,25.775,25.933,3751371,0
2009-05-21,25.485,25.941,24.273,24.567,4196936,0
2009-05-22,24.598,24.84,23.33,23.732,3940569,0
2009-05-26,23.33,25.721,23.27,25.22,3839173,0
2009-05-27,25.15,25.63,24.005,24.09,4140792,0
2009-05-28,24.491,24.924,23.33,24.06,3110574,0
2009-05-29,24.22,24.817,23.861,24.527,3692703,0
2009-06-01,25.325,27.065,25.197,26.949,6579405,0
2009-06-02,26.942,27.23,26.018,26.872,3865705,0
2009-06-03,27.154,27.284,25.652,26.152,4787783,0
2009-06-04,26.16,27.122,25.546,26.872,3640272,0
2009-06-05,27.458,27.937,26.228,26.872,3265371,0
2009-06-08,26.382,26.382,24.865,25.775,4288249,0
2009-06-09,25.979,26.144,24.953,25.356,3276511,0
2009-06-10,25.561,25.806,23.997,24.726,5682176,0
2009-06-11,24.825,24.887,24.142,24.477,4059644,0
2009-06-12,24.316,24.865,23.695,24.764,4189656,0
2009-06-15,24.454,24.454,22.638,23.163,7206771,0
2009-06-16,23.309,24.786,23.23,23.886,6272616,0
2009-06-17,24.084,24.536,22.542,23.831,5694663,0
2009-06-18,24.582,24.88,23.179,23.564,3494730,0
2009-06-19,24.111,24.559,23.761,24.401,4702742,0
2009-06-22,23.96,24.165,22.686,22.695,3879289,0
2009-06-23,22.756,23.238,21.653,22.504,4983091,0
2009-06-24,22.718,24.416,22.67,23.823,4343193,0
2009-06-25,23.642,24.668,23.246,24.598,3286048,0
2009-06-26,24.514,24.682,23.8,24.307,3658396,0
2009-06-29,24.362,24.825,23.732,24.447,2847679,0
2009-06-30,23.649,24.447,23.246,23.367,3491667,0
2009-07-01,23.437,23.983,23.33,23.429,2638393,0
2009-07-02,23.127,23.127,21.979,22.118,3072150,0
2009-07-06,21.631,22.034,21.062,21.639,3745057,0
2009-07-07,21.524,21.631,20.272,20.358,4605855,0
2009-07-08,20.839,20.839,19.233,19.803,5917016,0
2009-07-09,19.937,22.109,19.937,21.138,7613389,0
2009-07-10,20.895,20.903,20.137,20.508,3656724,0
2009-07-13,20.728,21.516,20.008,21.388,3804091,0
2009-07-14,21.228,22.542,20.971,22.373,4239098,0
2009-07-15,22.821,24.196,22.797,23.953,6128924,0
2009-07-16,23.627,25.144,23.179,24.84,4683846,0
2009-07-17,24.682,24.682,23.718,23.945,3986592,0
2009-07-20,24.18,26.805,24.18,26.365,5194073,0
2009-07-21,27.747,27.754,25.667,26.327,5696696,0
2009-07-22,27.011,28.695,26.813,27.973,8266282,0
2009-07-23,28.209,30.372,27.382,29.569,8973191,0
2009-07-24,28.961,31.841,28.832,31.304,6411886,0
2009-07-27,31.871,32.876,31.182,31.606,6132275,0
2009-07-28,30.856,31.358,30.083,30.842,4294161,0
2009-07-29,30.364,30.54,28.916,29.33,5616514,0
2009-07-30,31.511,34.075,31.28,33.194,13122910,0
2009-07-31,32.709,34.204,32.002,33.869,7079991,0
2009-08-03,34.795,36.077,34.575,35.372,5913188,0
2009-08-04,35.953,38.822,35.953,38.39,9410882,0
2009-08-05,39.18,39.627,37.14,37.452,6884521,0
2009-08-06,37.851,38.854,36.752,36.797,6288067,0
2009-08-07,37.965,39.279,37.163,38.704,5732586,0
2009-08-10,38.556,39.522,37.209,37.337,4876721,0
2009-08-11,37.132,37.472,35.813,36.7,5647475,0
2009-08-12,36.912,40,36.912,39.399,7932375,0
2009-08-13,39.84,40.515,38.337,40.304,7171072,0
2009-08-14,39.946,40.144,37.64,37.828,10880670,0
2009-08-17,36.234,36.241,34.915,35.017,6523952,0
2009-08-18,35.705,36.896,35.425,36.613,5445751,0
2009-08-19,35.418,36.738,35.174,36.313,4464244,0
2009-08-20,36.463,37.488,36.169,36.684,3688052,0
2009-08-21,37.74,37.965,36.579,37.701,5873595,0
2009-08-24,38.284,38.74,36.549,36.738,4839304,0
2009-08-25,37.373,38.617,36.979,38.404,5012538,0
2009-08-26,38.078,38.649,37.465,37.868,4567867,0
2009-08-27,37.632,37.792,36.241,37.307,3839469,0
2009-08-28,38.231,38.284,36.811,37.243,3132646,0
2009-08-31,36.722,36.949,35.418,35.833,4304717,0
2009-09-01,35.681,36.738,34.439,34.718,6757951,0
2009-09-02,34.848,35.355,33.998,34.87,4873587,0
2009-09-03,35.425,35.499,34.522,35.364,2707135,0
2009-09-04,35.364,37.562,34.968,37.436,4426850,0
2009-09-08,38.571,38.846,37.692,38.011,4342363,0
2009-09-09,38.672,41.115,38.42,40.44,7000214,0
2009-09-10,40.21,41.258,39.141,41.136,5001139,0
2009-09-11,42.366,43.612,42.101,42.693,6144952,0
2009-09-14,42.329,45.949,42.329,45.751,7166868,0
2009-09-15,46.715,48.468,45.774,47.973,10667889,0
2009-09-16,48.667,48.731,45.19,45.622,11923211,0
2009-09-17,46.069,47.457,45.05,45.803,7536763,0
2009-09-18,46.571,46.745,45.113,45.782,4421513,0
2009-09-21,45.271,47.793,44.947,45.46,7740036,0
2009-09-22,46.441,48.893,46.204,48.286,10552890,0
2009-09-23,49.148,49.581,47.198,47.435,7114124,0
2009-09-24,47.73,47.958,44.924,46.046,6628108,0
2009-09-25,45.6,47.52,45.537,46.503,4971606,0
2009-09-28,46.773,47.898,45.894,47.16,4666360,0
2009-09-29,46.995,49.082,46.951,48.491,5387763,0
2009-09-30,49.307,49.316,46.069,46.927,8633614,0
2009-10-01,46.4,46.637,43.194,43.423,8021641,0
2009-10-02,43.263,45.81,41.866,44.788,10857656,0
2009-10-05,44.893,45.774,44.096,45.168,6692164,0
2009-10-06,45.6,46.22,44.719,45.439,6951426,0
2009-10-07,44.954,45.963,43.99,44.582,4886886,0
2009-10-08,45.341,46.872,44.712,46.275,7371196,0
2009-10-09,46.979,47.331,44.188,44.893,9372232,0
2009-10-12,45.083,45.774,42.38,43.612,12704439,0
2009-10-13,43.173,44.704,43.065,43.687,6036728,0
2009-10-14,44.846,45.121,44.021,44.439,5105380,0
2009-10-15,43.353,43.467,41.616,43.013,10520264,0
2009-10-16,42.503,43.525,41.88,42.61,5892095,0
2009-10-19,43.013,43.093,41.761,42.798,4587287,0
2009-10-20,43.165,43.181,41.911,42.191,4334919,0
2009-10-21,42.025,42.949,41.107,41.228,4234781,0
2009-10-22,41.136,42.292,39.848,41.957,5623536,0
2009-10-23,42.299,43.597,41.136,41.342,5081094,0
2009-10-26,41.358,42.724,41.159,41.753,5981186,0
2009-10-27,40.591,40.6,36.541,37.156,18862538,0
2009-10-28,37.726,37.897,35.181,35.658,9782625,0
2009-10-29,36.22,37.86,36.092,37.26,7044462,0
2009-10-30,37.733,38.231,34.727,35.894,8957525,0
2009-11-02,35.782,36.241,34.241,35.57,7193404,0
2009-11-03,34.968,37.603,34.779,37.156,5974704,0
2009-11-04,37.922,38.125,36.448,36.586,5016531,0
2009-11-05,37.726,39.664,37.1,39.612,7147209,0
2009-11-06,38.556,39.681,38.452,39.537,5909714,0
2009-11-09,42.229,42.654,41.191,42.064,7963301,0
2009-11-10,41.638,42.67,41.086,42.427,6460195,0
2009-11-11,43.085,44.332,43.078,44.043,6961469,0
2009-11-12,44.135,45.492,43.923,44.757,6348596,0
2009-11-13,45.584,46.069,45.349,45.674,6255901,0
2009-11-16,46.335,46.335,45.083,45.349,6453392,0
2009-11-17,46.131,47.365,45.452,47.093,5374230,0
2009-11-18,46.752,47.238,45.886,46.394,2911289,0
2009-11-19,44.977,45.477,43.99,45.089,3701636,0
2009-11-20,44.293,45.841,44.293,44.907,2738902,0
2009-11-23,45.759,45.878,44.748,44.839,3333516,0
2009-11-24,44.513,44.954,43.937,44.3,2275510,0
2009-11-25,44.492,46.078,44.18,45.956,3503036,0
2009-11-27,43.605,44.924,42.775,44.278,2224176,0
2009-11-30,44.065,45.431,43.605,45.372,3304216,0
2009-12-01,46.424,47.148,45.622,46.662,3407367,0
2009-12-02,46.22,47.435,46.167,46.576,2694460,0
2009-12-03,47.101,47.594,45.824,45.956,3815206,0
2009-12-04,47.292,47.61,45.696,46.962,4833793,0
2009-12-07,46.858,47.063,45.349,45.522,2944716,0
2009-12-08,44.924,45.302,44.196,44.536,3549611,0
2009-12-09,44.809,44.878,43.657,44.278,4486818,0
2009-12-10,44.432,44.916,43.239,43.446,2890914,0
2009-12-11,43.657,44.432,43.361,43.58,3469774,0
2009-12-14,44.166,44.878,43.43,44.854,2901318,0
2009-12-15,44.476,44.763,43.314,43.438,2538275,0
2009-12-16,43.846,44.246,43.532,43.755,2735235,0
2009-12-17,43.406,43.588,42.04,42.654,3165716,0
2009-12-18,42.891,42.974,41.761,42.191,3249578,0
2009-12-21,42.366,42.884,42.199,42.784,1876323,0
2009-12-22,42.919,43.057,41.644,41.744,1814362,0
2009-12-23,41.728,42.373,41.049,42.169,2797897,0
2009-12-24,42.358,42.389,41.494,41.753,828567,0
2009-12-28,41.858,42.033,41.136,41.401,1262316,0
2009-12-29,41.744,41.821,41.32,41.425,1274181,0
2009-12-30,41.282,41.584,40.946,41.266,1345912,0
2009-12-31,41.425,41.897,40.923,40.931,1439227,0
2010-01-04,43.049,45.097,42.83,44.962,6252181,0
2010-01-05,45.817,48.033,45.659,47.7,7439329,0
2010-01-06,47.154,47.92,46.677,47.071,3610450,0
2010-01-07,46.737,48.14,46.456,48.08,3148939,0
2010-01-08,47.586,48.08,47.19,47.73,2029456,0
2010-01-11,47.82,48.587,47.38,47.578,2517526,0
2010-01-12,47.435,48.42,46.951,47.793,4357962,0
2010-01-13,48.105,48.999,47.412,48.786,3900570,0
2010-01-14,48.52,50.888,48.52,50.696,5841250,0
2010-01-15,50.599,51.215,48.975,49.559,3615073,0
2010-01-19,49.353,50.302,49.264,50.136,1747826,0
2010-01-20,49.439,49.718,47.246,47.92,4796645,0
2010-01-21,47.92,48.491,45.872,45.956,3637147,0
2010-01-22,45.841,46.472,44.712,44.954,2937410,0
2010-01-25,45.696,46.054,44.111,44.704,2699223,0
2010-01-26,44.18,45.05,44.074,44.18,2139237,0
2010-01-27,44.111,44.439,42.754,44.12,3448170,0
2010-01-28,44.551,45.249,43.306,43.423,3072855,0
2010-01-29,44.005,45.042,43.345,43.503,3461926,0
2010-02-01,43.8,46.146,43.8,46.078,3314492,0
2010-02-02,45.782,46.146,44.674,45.584,2570255,0
2010-02-03,45.042,45.19,44.384,45.161,2605618,0
2010-02-04,44.582,44.825,42.708,42.768,2962107,0
2010-02-05,43.157,43.671,41.973,43.14,3473330,0
2010-02-08,43.337,44.12,42.199,42.715,1972186,0
2010-02-09,43.612,43.998,42.602,43.322,2423175,0
2010-02-10,43.232,43.861,42.775,43.165,1655711,0
2010-02-11,43.078,45.942,42.876,45.666,3797593,0
2010-02-12,44.809,44.907,43.755,44.316,4140351,0
2010-02-16,44.977,45.782,44.839,45.636,2605630,0
2010-02-17,46.029,46.22,44.665,45.278,2214529,0
2010-02-18,44.492,44.522,43.209,43.597,4175439,0
2010-02-19,43.345,44.375,43.132,43.763,2845710,0
2010-02-22,44.013,44.681,43.953,44.3,2214693,0
2010-02-23,44.362,44.9,43.755,44.763,4310374,0
2010-02-24,44.931,45.419,44.12,44.536,4029512,0
2010-02-25,43.861,44.293,43.263,44.151,4869338,0
2010-02-26,43.929,45.341,43.013,44.689,5213959,0
2010-03-01,45.356,46.962,45.016,46.554,4091982,0
2010-03-02,47.101,47.276,46.584,47.01,2886539,0
2010-03-03,47.086,47.488,46.511,46.662,2584500,0
2010-03-04,46.797,46.943,45.901,46.319,1885506,0
2010-03-05,46.645,47.844,46.629,47.623,2392183,0
2010-03-08,47.86,49.164,47.497,48.499,2920534,0
2010-03-09,48.3,50.242,48.05,49.052,4025579,0
2010-03-10,49.164,50.537,48.548,49.884,3409207,0
2010-03-11,49.408,50.074,49.075,50.043,2555450,0
2010-03-12,50.469,50.926,49.703,50.242,2489253,0
2010-03-15,49.505,50.043,48.708,49.543,2697989,0
2010-03-16,49.884,51.879,49.408,51.76,4529576,0
2010-03-17,52.133,52.96,50.947,51.183,4289353,0
2010-03-18,50.98,51.167,50.41,50.622,2257946,0
2010-03-19,51.129,51.175,50.189,50.439,3281859,0
2010-03-22,49.84,54.051,49.394,53.809,6435120,0
2010-03-23,54.066,54.423,52.512,53.663,4348835,0
2010-03-24,53.321,54.308,52.935,53.293,4789603,0
2010-03-25,53.647,54.263,52.23,52.314,4161829,0
2010-03-26,52.738,54.803,52.592,53.867,4066909,0
2010-03-29,54.234,54.574,53.328,54.028,3111773,0
2010-03-30,54.042,54.787,53.505,54.308,3672696,0
2010-03-31,53.794,54.089,52.996,53.307,3900505,0
2010-04-01,53.574,54.719,52.897,54.415,4447313,0
2010-04-05,54.697,57.89,54.689,57.844,4951817,0
2010-04-06,57.701,58.49,57.167,57.465,4349611,0
2010-04-07,57.131,58.454,56.721,57.405,3342036,0
2010-04-08,57.192,61.099,56.845,60.621,6927270,0
2010-04-09,60.932,61.446,59.439,61.28,5005003,0
2010-04-12,61.373,62.109,60.833,61.091,3780563,0
2010-04-13,61.197,62.343,60.871,61.896,3552410,0
2010-04-14,62.118,62.549,60.137,60.752,5857181,0
2010-04-15,60.089,61.455,59.619,60.462,4176248,0
2010-04-16,60.345,60.864,58.278,58.929,4169370,0
2010-04-19,58.7,60.106,56.804,58.285,4759850,0
2010-04-20,60.106,61.084,59.219,60.856,4482241,0
2010-04-21,61.234,61.297,59.235,60.409,3409038,0
2010-04-22,59.574,63.33,59.196,63.214,5139092,0
2010-04-23,63.142,65.127,62.565,62.92,4930419,0
2010-04-26,63.845,64.907,63.02,64.762,4825712,0
2010-04-27,64.415,64.551,61.79,62.144,4323537,0
2010-04-28,63.602,63.798,61.342,62.404,2942483,0
2010-04-29,63.214,65.721,63.012,65.485,4706108,0
2010-04-30,64.314,66.077,61.775,62.033,5648203,0
2010-05-03,62.813,64.673,61.865,64.59,4780065,0
2010-05-04,63.558,63.602,60.856,61.629,5256341,0
2010-05-05,60.447,62.549,58.913,60.159,4977944,0
2010-05-06,59.482,60.932,49.916,56.632,8100309,0
2010-05-07,57.972,58.679,53.361,54.119,9498910,0
2010-05-10,58.094,58.785,57.363,58.254,4105944,0
2010-05-11,57.1,60.537,56.737,59.249,4487379,0
2010-05-12,60.097,60.606,59.583,60.304,2781508,0
2010-05-13,60.059,61.753,59.424,59.56,2622641,0
2010-05-14,58.656,58.953,57.025,57.791,2888430,0
2010-05-17,57.473,58.49,55.288,57.2,3928358,0
2010-05-18,58.454,60.28,56.462,56.781,4856416,0
2010-05-19,56.116,58.223,54.954,56.532,4304890,0
2010-05-20,54.514,55.379,52.023,52.585,6486085,0
2010-05-21,51.374,55.666,50.985,55.309,5368940,0
2010-05-24,55.864,56.751,53.773,53.923,3172233,0
2010-05-25,51.828,56.221,51.167,55.94,5506623,0
2010-05-26,56.91,57.571,54.838,55.241,5173529,0
2010-05-27,57.139,59.489,56.509,59.402,4246664,0
2010-05-28,59.21,60.455,57.563,58.967,3794978,0
2010-06-01,58.058,59.673,57.229,57.313,3349025,0
2010-06-02,58.058,58.505,56.942,58.482,3169064,0
2010-06-03,58.716,59.757,57.905,59.165,2634639,0
2010-06-04,57.51,59.118,55.538,56.108,4084299,0
2010-06-07,56.697,56.942,52.989,53.148,3409631,0
2010-06-08,53.962,55.007,52.42,54.81,4888766,0
2010-06-09,55.469,56.632,53.749,54.234,5429976,0
2010-06-10,55.424,57.238,55.196,57.184,3987381,0
2010-06-11,56.282,58.248,56,58.231,2421544,0
2010-06-14,58.929,60.066,57.784,58.05,3886041,0
2010-06-15,58.42,59.915,58.066,59.687,3736498,0
2010-06-16,59.072,61.052,59.072,60.143,3417221,0
2010-06-17,60.462,60.825,59.196,60.143,2604293,0
2010-06-18,60.128,60.666,59.439,59.779,2831626,0
2010-06-21,61.137,62.214,60.49,61.061,3839672,0
2010-06-22,61.462,61.865,59.285,59.37,2859579,0
2010-06-23,59.649,60.856,58.792,60.296,2408254,0
2010-06-24,60.978,62.161,60.333,60.477,5153868,0
2010-06-25,60.673,62.662,60.051,62.595,6532211,0
2010-06-28,62.639,63.02,59.757,59.824,3696707,0
2010-06-29,58.163,58.352,54.932,55.218,7019323,0
2010-06-30,55.797,56.893,53.308,53.621,4514668,0
2010-07-01,54.135,54.719,51.524,53.519,5123589,0
2010-07-02,54.089,54.104,51.403,52.58,3329378,0
2010-07-06,53.566,54.468,52.039,52.701,3033351,0
2010-07-07,53.345,55.326,52.844,55.188,3630145,0
2010-07-08,55.774,56.311,54.066,55.431,2695439,0
2010-07-09,55.499,56.54,55.326,55.963,3477627,0
2010-07-12,55.767,56.242,53.852,54.704,2972225,0
2010-07-13,55.531,57.685,54.135,57.1,4221741,0
2010-07-14,57.207,58.596,56.632,58.542,4176162,0
2010-07-15,58.542,59.05,57.192,58.358,3414129,0
2010-07-16,58.358,58.542,55.674,55.94,3223601,0
2010-07-19,56.242,56.616,54.392,56.25,2828911,0
2010-07-20,54.877,58.589,54.831,58.526,3598862,0
2010-07-21,59.037,59.72,57.306,57.617,3917927,0
2010-07-22,58.755,60.462,58.498,60.089,3269921,0
2010-07-23,59.757,62.198,59.52,61.636,2881657,0
2010-07-26,61.539,62.685,60.634,62.314,2572601,0
2010-07-27,62.639,62.813,61.047,61.532,2526256,0
2010-07-28,61.478,62.708,60.962,61.775,3034605,0
2010-07-29,62.374,63.148,60.28,61.761,4653559,0
2010-07-30,59.41,61.644,58.534,61.636,7354445,0
2010-08-02,62.565,63.505,61.85,62.73,4409138,0
2010-08-03,62.396,64.431,61.659,64.322,3930671,0
2010-08-04,64.574,64.931,63.617,64.657,2954523,0
2010-08-05,64.072,64.985,63.087,63.489,3307442,0
2010-08-06,62.716,64.484,62.374,64.338,2870585,0
2010-08-09,64.673,66.07,63.916,65.919,2762128,0
2010-08-10,64.718,65.181,63.481,64.285,3356050,0
2010-08-11,62.214,62.972,61.162,61.297,3108753,0
2010-08-12,60.447,61.949,60.143,61.114,2935917,0
2010-08-13,60.993,62.033,60.945,61.342,2301918,0
2010-08-16,60.531,61.812,60.333,61.365,2224126,0
2010-08-17,62.139,64.119,61.896,62.949,3105287,0
2010-08-18,62.83,63.974,62.435,63.214,3017388,0
2010-08-19,62.854,63.027,60.477,60.833,2652510,0
2010-08-20,60.842,61.769,59.785,61.587,2534057,0
2010-08-23,67.208,67.328,65.272,65.308,2478382,0
2010-08-24,64.604,65.324,62.254,62.517,3892179,0
2010-08-25,61.957,64.196,61.076,63.959,3720927,0
2010-08-26,64.27,64.566,61.722,62.109,3136932,0
2010-08-27,62.789,64.574,61.076,63.989,3341836,0
2010-08-30,63.966,63.966,62.033,62.033,2017812,0
2010-08-31,61.745,63.06,60.7,61.159,5508815,0
2010-09-01,61.667,62.913,60.614,62.647,4261394,0
2010-09-02,62.782,64.384,62.359,64.24,2516516,0
2010-09-03,65.463,67.208,65.402,66.623,3849609,0
2010-09-07,66.106,66.722,65.463,65.758,2510708,0
2010-09-08,66.274,67.903,66.085,67.086,2142791,0
2010-09-09,68.154,68.724,67.116,67.405,2837670,0
2010-09-10,67.609,68.162,67.086,67.943,1823053,0
2010-09-13,69.042,69.291,68.489,68.953,2080666,0
2010-09-14,69.028,69.42,68.246,68.384,1940518,0
2010-09-15,68.13,68.852,67.807,68.496,2134125,0
2010-09-16,68.489,68.748,67.616,68.139,1571555,0
2010-09-17,68.65,69.976,68.29,69.734,4153077,0
2010-09-20,70.332,72.176,69.255,72.023,4147657,0
2010-09-21,72.078,72.744,69.803,70.356,4517185,0
2010-09-22,70.294,71.159,68.739,69.18,3639832,0
2010-09-23,68.496,69.042,65.295,66.046,5897033,0
2010-09-24,67.593,68.619,66.138,68.435,5595917,0
2010-09-27,67.895,67.98,66.008,66.099,5155051,0
2010-09-28,66.829,67.426,65.308,66.494,4144775,0
2010-09-29,66.055,66.417,65.037,65.613,3317236,0
2010-09-30,66.274,67.291,65.181,65.834,3452227,0
2010-10-01,66.462,66.722,65.096,66.077,2912177,0
2010-10-04,66.51,69.924,66.47,68.671,6213248,0
2010-10-05,69.762,70.71,69.042,70.34,3570960,0
2010-10-06,69.838,70.174,67.949,68.413,3516192,0
2010-10-07,68.839,69.042,67.184,67.722,2348303,0
2010-10-08,67.903,71.487,67.434,71.205,5604489,0
2010-10-11,72.335,77.958,72.117,77.219,12233971,0
2010-10-12,75.969,79.345,75.726,77.661,9502899,0
2010-10-13,77.155,78.8,75.871,77.532,6358894,0
2010-10-14,77.616,77.95,76.113,77.077,3721889,0
2010-10-15,77.768,78.245,76.099,77.344,3546840,0
2010-10-18,76.806,77.744,76.6,77.419,2041222,0
2010-10-19,76.235,76.358,73.821,74.27,3649024,0
2010-10-20,75.028,77.761,74.772,76.75,3660417,0
2010-10-21,78.149,81.457,77.162,78.331,6455896,0
2010-10-22,78.101,79.877,77.837,79.224,2492399,0
2010-10-25,79.096,80.576,78.339,78.414,2385803,0
2010-10-26,77.92,80.209,77.541,79.756,2412405,0
2010-10-27,79.368,79.58,77.942,79.317,2000361,0
2010-10-28,82.675,82.7,80.188,81.217,3093326,0
2010-10-29,80.726,82.29,80.435,81.306,1910241,0
2010-11-01,82.602,84.3,82.086,82.896,3166750,0
2010-11-02,84.772,86.462,82.579,85.407,8076170,0
2010-11-03,82.837,85.318,82.322,84.323,7000743,0
2010-11-04,83.457,86.175,82.145,85.37,7127299,0
2010-11-05,85.37,87.584,85.37,85.787,4408509,0
2010-11-08,85.714,88.715,85.074,88.42,6922252,0
2010-11-09,89.147,89.147,85.735,86.395,4145432,0
2010-11-10,86.6,87.396,85.019,86.683,2961779,0
2010-11-11,85.721,87.357,85.651,86.918,2236279,0
2010-11-12,86.546,86.727,83.549,84.216,3242858,0
2010-11-15,84.977,86.949,84.703,84.78,2705421,0
2010-11-16,84.158,85.787,81.449,81.985,4178856,0
2010-11-17,82.19,82.853,79.87,80.043,4656175,0
2010-11-18,81.873,83.77,81.105,82.662,4173266,0
2010-11-19,76.881,78.679,76.82,78.14,4927931,0
2010-11-22,78.352,80.393,77.549,79.822,2864175,0
2010-11-23,78.231,78.405,76.631,77.124,2417303,0
2010-11-24,78.467,79.278,77.669,78.268,2070746,0
2010-11-26,77.517,78.526,77.388,77.455,781169,0
2010-11-29,77.381,77.988,76.166,77.564,2313068,0
2010-11-30,76.667,78.523,76.55,76.702,3584159,0
2010-12-01,79.286,80.681,78.373,79.507,6735122,0
2010-12-02,79.712,80.514,77.169,78.502,6120258,0
2010-12-03,77.768,79.632,77.669,78.405,2680285,0
2010-12-06,78.094,78.587,77.737,78.115,1951920,0
2010-12-07,79.61,79.665,76.881,76.987,2820055,0
2010-12-08,77.228,77.601,76.227,76.971,2858931,0
2010-12-09,77.243,78.519,76.79,76.904,2262582,0
2010-12-10,77.367,77.367,76.077,76.631,1880087,0
2010-12-13,77.593,77.814,75.993,76.07,2085808,0
2010-12-14,76.084,77.148,75.27,75.568,2604082,0
2010-12-15,75.674,77.337,75.461,76.433,4722643,0
2010-12-16,78.429,81.183,78.164,80.113,5245693,0
2010-12-17,80.296,81.369,79.247,79.626,2513012,0
2010-12-20,80.423,81.183,79.816,80.249,2842795,0
2010-12-21,80.977,81.144,79.778,80.353,2136775,0
2010-12-22,80.591,80.613,78.62,78.905,1740484,0
2010-12-23,78.991,79.36,77.776,78.149,1252532,0
2010-12-27,77.797,77.845,76.258,77.48,1382753,0
2010-12-28,77.737,78.107,76.624,77.155,946880,0
2010-12-29,77.549,78.249,77.108,77.854,2266815,0
2010-12-30,77.533,77.83,76.644,77.169,1033357,0
2010-12-31,76.568,79.059,76.559,78.781,1719778,0
2011-01-03,80.613,82.768,80.483,82.691,4180937,0
2011-01-04,83.01,85.356,82.957,85.27,4819410,0
2011-01-05,84.636,87.016,84.636,86.371,3460358,0
2011-01-06,86.435,87.29,85.393,87.001,2703531,0
2011-01-07,87.745,90.538,87.54,90.083,4956295,0
2011-01-10,89.58,90.795,88.488,90.06,2874434,0
2011-01-11,90.856,90.97,88.268,88.835,3102517,0
2011-01-12,89.339,89.689,87.669,88.604,2595874,0
2011-01-13,89.839,90.423,88.276,88.558,3098904,0
2011-01-14,88.307,90.15,88.2,90.15,2043086,0
2011-01-18,91.423,92.368,89.732,90.178,2210699,0
2011-01-19,89.871,91.942,88.967,89.666,3239739,0
2011-01-20,89.178,89.595,86.493,88.192,2627129,0
2011-01-21,88.435,89.588,87.548,87.972,1896087,0
2011-01-24,88.109,88.662,86.873,87.54,1908676,0
2011-01-25,87.054,87.343,85.324,87.115,2407010,0
2011-01-26,87.783,90.468,87.139,90.027,2639661,0
2011-01-27,90.06,91.038,88.693,90.187,2216198,0
2011-01-28,90.62,91.617,86.797,86.881,2580476,0
2011-01-31,87.07,89.093,87.029,88.26,2364992,0
2011-02-01,88.771,90.667,87.633,90.423,2957985,0
2011-02-02,90.651,90.817,89.255,90.187,1864267,0
2011-02-03,90.332,91.805,89.435,90.59,3170433,0
2011-02-04,89.58,90.476,89.058,89.571,2735695,0
2011-02-07,88.627,90.476,87.669,89.536,2687606,0
2011-02-08,90.926,93.23,90.098,91.186,5924059,0
2011-02-09,90.712,92.877,89.998,92.211,3178247,0
2011-02-10,91.676,92.859,90.864,91.158,4222840,0
2011-02-11,90.675,98.165,89.906,97.948,7243348,0
2011-02-14,97.852,98.096,96.379,97.085,2738959,0
2011-02-15,96.764,98.266,96.359,97.255,2093132,0
2011-02-16,97.968,98.345,96.474,97.035,1871479,0
2011-02-18,97.459,97.822,96.021,96.901,1572458,0
2011-02-22,95.822,96.311,93.1,93.368,2376671,0
2011-02-23,93.433,94.081,88.284,91.304,3466665,0
2011-02-24,91.139,91.657,89.02,90.506,2032627,0
2011-02-25,91.676,93.668,91.149,92.441,1594463,0
2011-02-28,93.082,94.138,91.795,93.268,1576275,0
2011-03-01,93.893,95.64,93.007,95.478,4412011,0
2011-03-02,95.411,96.35,94.491,95.659,2361244,0
2011-03-03,96.262,99.437,96.166,99.023,3209543,0
2011-03-04,99.023,100.35,97.939,99.228,2786558,0
2011-03-07,99.447,99.81,94.457,95.9,2937365,0
2011-03-08,96.06,97.479,95.478,96.407,2151072,0
2011-03-09,96.128,97.772,95.242,97.168,2221748,0
2011-03-10,96.021,96.021,92.869,93.387,3102546,0
2011-03-11,92.368,94.308,91.532,93.923,2344369,0
2011-03-14,92.924,94.356,91.497,94.072,2371765,0
2011-03-15,90.895,92.542,88.93,91.934,3231293,0
2011-03-16,90.802,91.849,88.428,88.802,3532025,0
2011-03-17,90.977,91.023,89.372,89.662,1676742,0
2011-03-18,91.196,91.196,88.307,88.36,2724402,0
2011-03-21,89.147,93.053,89.058,92.388,3329713,0
2011-03-22,92.581,93.649,89.689,89.839,4469599,0
2011-03-23,90.021,91.986,88.397,91.776,2539131,0
2011-03-24,92.562,94.699,92.358,94.26,2813670,0
2011-03-25,95.765,97.548,94.86,96.379,2777248,0
2011-03-28,96.881,96.919,94.558,94.929,2043023,0
2011-03-29,94.975,96.359,94.081,95.508,1503353,0
2011-03-30,95.862,96.919,95.252,96.871,1896558,0
2011-03-31,96.34,97.085,94.909,96.465,1882714,0
2011-04-01,98.735,103.05,98.424,100.9,5021988,0
2011-04-04,102.62,103.52,100.39,100.86,2926788,0
2011-04-05,100.53,101.92,99.91,101.01,2231562,0
2011-04-06,102.44,104.03,100.41,101.91,2872423,0
2011-04-07,102.17,103.45,101,102.71,2165496,0
2011-04-08,102.99,103.23,100,100.59,2144878,0
2011-04-11,100.96,101.46,99.277,100.14,1530476,0
2011-04-12,98.984,99.63,97.91,98.725,1611847,0
2011-04-13,100.25,102.95,99.89,102.53,2687191,0
2011-04-14,101.49,102.84,101.18,102.41,1833714,0
2011-04-15,102.44,106.5,102.1,105.05,3904284,0
2011-04-18,103.65,107.11,101.91,106.6,3712899,0
2011-04-19,107.14,107.22,103.89,105.39,3665503,0
2011-04-20,109.05,113.65,108.49,112.24,7259829,0
2011-04-21,111.46,113.26,110.23,112.07,2345125,0
2011-04-25,112.48,112.86,110.43,111.66,1753579,0
2011-04-26,111.87,112.09,110.07,110.93,2175750,0
2011-04-27,111.41,111.98,109.6,111.34,1963546,0
2011-04-28,111.2,111.78,109.04,110.54,2099837,0
2011-04-29,110.67,113.58,109.94,112.03,3882918,0
2011-05-02,112.92,115.5,112.1,112.59,3023937,0
2011-05-03,112.45,113.04,109.91,111.21,1908489,0
2011-05-04,110.93,110.93,107.07,108.97,2717087,0
2011-05-05,108.13,111.45,107.68,109.4,2021585,0
2011-05-06,110.79,112.22,109.66,109.9,1855354,0
2011-05-09,110.02,111.84,110.02,110.18,1652463,0
2011-05-10,110.8,114.32,110.57,114.01,2981178,0
2011-05-11,113.63,115.53,111.81,113.15,2746629,0
2011-05-12,112.36,113.04,111.3,111.78,2196877,0
2011-05-13,112.11,113.84,110.95,111.35,2030216,0
2011-05-16,111.49,112.15,106.44,106.99,3757505,0
2011-05-17,107.02,109.04,106.64,108.73,2831177,0
2011-05-18,109,112.28,108.38,111.81,2625737,0
2011-05-19,112.69,113.14,111.18,111.93,2070558,0
2011-05-20,111.36,112.01,110.02,110.36,1758796,0
2011-05-23,108.62,109.09,106.7,108.47,2379879,0
2011-05-24,109.42,109.45,107.17,107.94,1435052,0
2011-05-25,107.96,109.58,107.08,108.98,2167220,0
2011-05-26,108.97,110.99,108.65,110.64,1711656,0
2011-05-27,110.5,112.3,110.5,111.46,1611085,0
2011-05-31,112.55,113.51,110.97,111.55,1762809,0
2011-06-01,111.45,114.06,110.74,111.05,3104632,0
2011-06-02,111.41,112.24,109.16,111.34,2115491,0
2011-06-03,110.22,111.07,108.5,109.17,2260360,0
2011-06-06,109.09,110.21,107.51,107.58,2023555,0
2011-06-07,108.35,108.86,103.61,103.63,4250933,0
2011-06-08,103.69,104.89,102.15,102.48,3647954,0
2011-06-09,102.48,103.31,101.79,102.91,2864592,0
2011-06-10,102.35,102.64,99.97,100.49,2983881,0
2011-06-13,100.6,101.59,97.872,98.795,3091090,0
2011-06-14,100.86,101.91,100.07,101.3,1870395,0
2011-06-15,99.87,101.38,98.612,99.228,2013742,0
2011-06-16,98.854,100.09,97.568,98.924,2548195,0
2011-06-17,101.04,101.62,98.434,98.522,2786192,0
2011-06-20,98.414,101.26,97.743,100.68,2351106,0
2011-06-21,100.97,104.18,100.6,103.09,2200589,0
2011-06-22,102.48,103.86,101.21,101.31,1515564,0
2011-06-23,100.02,101.19,98.155,101.14,2536837,0
2011-06-24,101.18,101.39,99.128,99.98,1734936,0
2011-06-27,99.6,102.91,99.168,102.26,2022345,0
2011-06-28,102.76,106.55,102.76,106.15,2582362,0
2011-06-29,107.98,108.13,105.75,106.74,2328596,0
2011-06-30,107.33,111.06,106.93,109.28,2636044,0
2011-07-01,110.03,114.59,109.27,113.89,3380555,0
2011-07-05,114.17,115.31,112.98,115.09,2034404,0
2011-07-06,114.96,117.35,114.31,116.71,2351693,0
2011-07-07,118.11,121.19,118.11,119.92,2532203,0
2011-07-08,118.34,123.13,117.76,122.68,2883113,0
2011-07-11,121.19,122.26,118.73,119.39,2630138,0
2011-07-12,119.7,121.45,118.99,119.44,2285528,0
2011-07-13,120.76,121.65,118.64,119.01,2245705,0
2011-07-14,119.58,121.61,119.16,120.87,2392886,0
2011-07-15,122.04,123.88,120.39,123.82,2403075,0
2011-07-18,124.12,125.85,123.17,125.54,4343244,0
2011-07-19,129.04,131.4,122.35,123.55,7661856,0
2011-07-20,124.16,124.23,120.06,121.95,2851812,0
2011-07-21,122.82,125.24,122.01,124.66,2408891,0
2011-07-22,124.33,127.06,124.1,125.82,2580292,0
2011-07-25,124.64,125.63,124.32,125.34,1417118,0
2011-07-26,125.61,125.94,124.56,125.35,1130709,0
2011-07-27,125.43,125.72,120.71,121.57,2530047,0
2011-07-28,121.57,122.03,118.37,118.68,3171052,0
2011-07-29,117.09,118.56,114.28,117.35,3323324,0
2011-08-01,120.44,120.85,116.5,117.77,3333488,0
2011-08-02,117.28,118.42,111.84,112.14,3541038,0
2011-08-03,112.61,116.05,109.12,115.86,4296370,0
2011-08-04,113.83,114.53,107.68,107.73,4349420,0
2011-08-05,109.77,110.23,101.44,106.84,5748003,0
2011-08-08,102.62,105.08,94.448,96.929,5893835,0
2011-08-09,99.158,106.85,95.525,106.66,6183466,0
2011-08-10,103.58,108.35,101.63,102.82,5480514,0
2011-08-11,104.57,109.27,100.99,107.63,4204116,0
2011-08-12,110.91,112.04,107.99,110.98,3849215,0
2011-08-15,111.77,114.27,110.99,113.87,2168354,0
2011-08-16,112.96,114.12,109.88,112.18,2728905,0
2011-08-17,112.91,114.86,111.25,112.73,3768122,0
2011-08-18,108.7,109.12,102.41,103.85,5335049,0
2011-08-19,100.99,106.03,99.357,100.32,4445241,0
2011-08-22,103.23,103.74,98.765,99.238,3258507,0
2011-08-23,100.03,105.57,98.562,105.49,3124429,0
2011-08-24,105,107.86,103.42,106.81,3195314,0
2011-08-25,107.12,108.04,104.1,104.75,2814150,0
2011-08-26,103.74,107.9,102.84,107.14,2270767,0
2011-08-29,108.9,112.35,108.32,112.34,2124000,0
2011-08-30,111.77,117.97,111.23,117.21,4242363,0
2011-08-31,118.36,119.49,116.78,118.15,3776524,0
2011-09-01,119.03,120.4,115.97,116.71,2858866,0
2011-09-02,113.7,114.3,111.5,112.93,1783030,0
2011-09-06,109.54,114.12,108.64,113.69,2424602,0
2011-09-07,117.17,117.28,115.05,116.57,2166250,0
2011-09-08,115.76,118.6,114.74,116.42,2650422,0
2011-09-09,115.41,116.72,112.15,113.34,2161263,0
2011-09-12,113.99,118.26,112.48,115.83,4507420,0
2011-09-13,115.77,115.85,112.69,115.09,3218102,0
2011-09-14,115.64,116.38,112.81,113.51,3357088,0
2011-09-15,114.57,115.24,110.85,114.25,3761012,0
2011-09-16,115.01,116.59,113.6,116.16,4383283,0
2011-09-19,114.48,121.9,112.9,120.88,3530895,0
2011-09-20,121.45,123.2,116.62,117,4315357,0
2011-09-21,118.51,119.52,112.32,112.41,3848437,0
2011-09-22,107.68,109.61,102.78,106.16,5834074,0
2011-09-23,105.73,108.91,105.41,105.9,3295572,0
2011-09-26,107.2,107.24,97.812,104.44,6765363,0
2011-09-27,107.06,110.28,106.28,106.92,3910116,0
2011-09-28,108.04,109.17,103.2,103.48,3134435,0
2011-09-29,106.02,106.51,91.951,95.871,10493266,0
2011-09-30,92.98,95.262,85.305,87.881,12361443,0
2011-10-03,85.452,88.087,82.306,84.512,7908845,0
2011-10-04,85.571,90.875,82.797,90.682,8078032,0
2011-10-05,89.303,91.858,87.855,91.598,5248943,0
2011-10-06,94.841,101.35,94.431,101.25,9393542,0
2011-10-07,104,105.25,97.713,98.562,6066878,0
2011-10-10,100.56,106.73,100.44,106.7,6063405,0
2011-10-11,105.62,107.65,103.88,105.2,5074993,0
2011-10-12,106.37,107.19,104.43,105.16,3983993,0
2011-10-13,104.52,105.3,99.168,100.27,7949989,0
2011-10-14,102.56,102.93,98.572,102.68,5242813,0
2011-10-17,102.24,105.57,101.69,102.93,4647589,0
2011-10-18,101.3,105.84,98.815,105.12,5962491,0
2011-10-19,104.43,106.37,98.884,99.467,8047092,0
2011-10-20,94.759,95.755,91.332,94.215,8848999,0
2011-10-21,95.147,95.881,89.626,91.934,7410597,0
2011-10-24,93.846,97.703,93.677,97.479,8694502,0
2011-10-25,96.617,97.733,93.923,94.064,3609713,0
2011-10-26,96.542,98.246,92.97,97.743,4279496,0
2011-10-27,102.38,105.66,100.47,104.52,7146545,0
2011-10-28,105.34,108.57,103.94,105.39,5225613,0
2011-10-31,103.86,105.7,101.7,101.78,2837400,0
2011-11-01,98.825,100.38,97.343,98.572,3664978,0
2011-11-02,102.25,104.76,100.62,101.58,4890128,0
2011-11-03,103.02,103.43,98.934,102.48,3416748,0
2011-11-04,101.33,103.04,100.44,100.88,2529020,0
2011-11-07,100.67,101.39,97.489,98.661,5004278,0
2011-11-08,99.81,100.2,97.138,98.894,2825934,0
2011-11-09,96.562,97.882,94.431,94.966,3224954,0
2011-11-10,95.936,96.196,89.978,91.644,6520982,0
2011-11-11,92.562,96.389,91.405,96.156,4043614,0
2011-11-14,95.852,98.845,95.299,95.813,3583632,0
2011-11-15,95.564,98.864,94.813,97.998,2669597,0
2011-11-16,96.715,97.373,94.225,94.457,3715771,0
2011-11-17,95.439,95.689,91.342,92.572,13426841,0
2011-11-18,93.332,94.374,91.831,93.313,3112664,0
2011-11-21,92.034,92.738,87.988,89.57,4646435,0
2011-11-22,88.301,91.25,87.971,90.235,3199437,0
2011-11-23,88.98,89.913,86.086,86.31,3546457,0
2011-11-25,85.661,87.732,85.335,85.536,1301344,0
2011-11-28,89.826,92.674,89.803,91.598,3130782,0
2011-11-29,91.367,91.905,87.916,88.03,2682509,0
2011-11-30,92.804,96.407,92.432,96.359,5382088,0
2011-12-01,95.784,97.225,93.979,95.081,2256442,0
2011-12-02,96.919,97.104,94.52,94.633,1968878,0
2011-12-05,96.379,96.637,92.738,94.016,3056214,0
2011-12-06,93.603,94.215,90.314,90.853,3845110,0
2011-12-07,89.913,91.549,87.916,91.158,2719791,0
2011-12-08,90.667,91.776,87.916,88.062,2388024,0
2011-12-09,88.908,89.418,86.82,88.605,5269368,0
2011-12-12,87.534,87.892,86.317,87.149,2276667,0
2011-12-13,87.38,88.309,82.935,83.449,3457827,0
2011-12-14,83.13,83.504,81.26,81.754,3442024,0
2011-12-15,82.649,84.153,80.741,83.587,3293928,0
2011-12-16,84.201,85.727,83.857,84.441,2905673,0
2011-12-19,85.121,86.837,81.443,81.681,2373213,0
2011-12-20,83.504,86.094,83.299,85.982,2473330,0
2011-12-21,85.471,86.632,83.919,86.27,2569862,0
2011-12-22,86.381,86.837,85.175,86.35,1763227,0
2011-12-23,86.293,87.966,86.246,87.916,1734686,0
2011-12-27,88.364,91.468,87.404,90.74,3114310,0
2011-12-28,90.754,90.915,87.188,87.293,2495770,0
2011-12-29,87.644,88.621,86.741,88.187,1864293,0
2011-12-30,88.132,89.714,87.675,88.309,1734633,0
2012-01-03,91.487,92.552,89.755,91.094,2543258,0
2012-01-04,90.689,91.113,89.451,89.524,2157157,0
2012-01-05,89.068,89.076,87.372,88.59,2811809,0
2012-01-06,88.849,88.865,85.296,85.471,3827632,0
2012-01-09,85.838,86.317,84.624,85.232,1961839,0
2012-01-10,87.245,87.357,85.39,85.942,2125118,0
2012-01-11,85.521,89.641,85.466,89.422,3239564,0
2012-01-12,85.505,88.668,83.62,87.754,8725973,0
2012-01-13,86.574,88.18,85.75,86.199,3305402,0
2012-01-17,88.341,90.861,88.203,89.43,4328443,0
2012-01-18,89.738,93.677,89.516,93.36,3726418,0
2012-01-19,94.939,95.174,92.719,93.791,2694497,0
2012-01-20,93.735,94.118,92.053,92.291,1900260,0
2012-01-23,92.524,95.564,92.423,93.735,3117051,0
2012-01-24,93.332,95.362,92.524,94.68,3126833,0
2012-01-25,94.739,96.851,93.884,96.243,3008083,0
2012-01-26,97.225,98.532,94.585,95.233,2558491,0
2012-01-27,95.108,95.909,94.421,95.164,1766595,0
2012-01-30,92.96,93.174,89.643,92.238,3616920,0
2012-01-31,93.612,94.036,91.805,92.099,2051335,0
2012-02-01,93.799,94.984,92.572,94.118,4086809,0
2012-02-02,94.729,96.552,93.593,96.522,5305585,0
2012-02-03,93.677,93.696,91.423,91.895,9091485,0
2012-02-06,91.35,91.805,89.552,90.176,4137671,0
2012-02-07,89.912,91.468,89.912,90.05,2358844,0
2012-02-08,90.525,91.644,90.083,91.626,2916152,0
2012-02-09,91.977,92.152,90.484,90.788,2683591,0
2012-02-10,89.912,91.276,89.529,90.475,2012581,0
2012-02-13,90.49,90.516,87.914,88.364,4672105,0
2012-02-14,88.155,89.801,87.657,89.247,2635940,0
2012-02-15,89.473,90.516,89.166,89.447,2802850,0
2012-02-16,89.583,90.644,88.822,90.46,2092551,0
2012-02-17,91.693,92.201,90.283,90.475,2634547,0
2012-02-21,95.262,97.616,94.719,95.862,10396997,0
2012-02-22,95.147,96.455,94.09,94.52,2915896,0
2012-02-23,94.481,94.841,92.96,93.404,2359905,0
2012-02-24,93.884,95.936,93.775,94.813,2599670,0
2012-02-27,94.26,94.421,93.396,93.544,2408426,0
2012-02-28,93.341,94.072,92.407,92.407,3871713,0
2012-02-29,93.535,96.214,93.174,95.174,5615109,0
2012-03-01,96.35,99.053,96.041,97.998,5372703,0
2012-03-02,99.337,106.46,98.904,102.19,17615824,0
2012-03-05,101.73,102.73,98.226,98.562,3936194,0
2012-03-06,96.321,96.957,95.224,95.842,2977848,0
2012-03-07,97.343,99.023,97.313,98.185,2194535,0
2012-03-08,99.437,99.77,98.374,99.053,2617250,0
2012-03-09,99.238,99.53,96.542,96.986,2560592,0
2012-03-12,97.225,98.414,96.417,97.185,2306088,0
2012-03-13,99.85,101.35,99.57,100.62,3724145,0
2012-03-14,100.95,101.59,100.51,101.23,2137864,0
2012-03-15,100.67,103.44,100.65,102.75,2463339,0
2012-03-16,102.94,103.59,101.41,101.95,2316298,0
2012-03-19,101.63,104.95,101.63,103.79,2476079,0
2012-03-20,102.79,103.31,101.19,102.76,2219898,0
2012-03-21,102.92,104.33,102.52,103.48,2068010,0
2012-03-22,102.75,104.27,101.13,101.82,1688817,0
2012-03-23,102.14,102.31,101.04,101.62,1361159,0
2012-03-26,102.52,105.32,102.4,104.37,3441417,0
2012-03-27,104.22,104.73,103.29,103.42,1932234,0
2012-03-28,103.59,103.6,99.89,101.36,2704171,0
2012-03-29,100.35,100.68,98.641,100.33,1895177,0
2012-03-30,101.19,101.62,99.347,100.29,1606638,0
2012-04-02,100.15,102.51,99.77,100.72,1802682,0
2012-04-03,100.39,102.06,100.39,100.89,1269667,0
2012-04-04,99.69,100.49,99.063,99.337,1486648,0
2012-04-05,99.102,101.45,99.102,101.03,970216,0
2012-04-09,99.053,100.37,98.621,99.74,1789266,0
2012-04-10,100.01,101.11,96.957,98.038,2773004,0
2012-04-11,99.287,101.41,99.208,99.79,2434823,0
2012-04-12,100.32,102.64,100.09,101.38,2923752,0
2012-04-13,100.66,101.77,99.71,100.72,1304637,0
2012-04-16,100.66,100.86,98.894,99.043,1707216,0
2012-04-17,99.94,100.78,99.063,100.19,2175020,0
2012-04-18,103.36,106.37,103.14,104.59,4961195,0
2012-04-19,104.98,105.86,103.63,104.02,2242068,0
2012-04-20,105.04,105.04,103.48,103.58,1949554,0
2012-04-23,102.28,102.28,100.15,100.56,2295159,0
2012-04-24,100.31,101.1,99.71,100.14,1398585,0
2012-04-25,102.49,103.71,101.03,103.5,3533348,0
2012-04-26,104.44,107.84,102.67,107.69,4442088,0
2012-04-27,107.99,109.71,107.48,108.42,2579434,0
2012-04-30,108.06,108.65,104.76,107.09,2291478,0
2012-05-01,106.62,109.07,106.37,108.17,1917772,0
2012-05-02,110.8,111.02,107.17,107.29,4884425,0
2012-05-03,107.41,107.8,104.28,104.81,2164800,0
2012-05-04,103.3,104.02,101.94,102.29,2767757,0
2012-05-07,101.31,102.45,100.17,100.52,3706109,0
2012-05-08,98.934,98.944,93.404,95.728,5774044,0
2012-05-09,93.884,94.549,91.487,92.626,4135365,0
2012-05-10,93.95,94.138,90.893,90.926,3040281,0
2012-05-11,90.271,92.636,89.56,90.642,3065911,0
2012-05-14,89.125,89.272,86.665,86.787,4003972,0
2012-05-15,86.875,87.738,85.252,85.463,3244477,0
2012-05-16,86.019,86.988,84.149,84.35,2935417,0
2012-05-17,84.585,85.528,81.686,81.914,2764577,0
2012-05-18,82.309,86.059,81.792,82.237,3802889,0
2012-05-21,82.633,84.173,79.267,84.035,4017900,0
2012-05-22,83.81,84.948,82.059,83.211,2778726,0
2012-05-23,82.463,83.995,81.487,83.625,2379418,0
2012-05-24,84.431,85.074,82.364,83.277,1685357,0
2012-05-25,83.131,84.22,81.882,82.318,1713930,0
2012-05-29,83.543,85.351,83.277,84.391,1853109,0
2012-05-30,85.302,85.624,83.157,84.341,3515120,0
2012-05-31,83.971,84.27,80.808,83.124,3496183,0
2012-06-01,80.509,81.123,77.864,78.559,4147351,0
2012-06-04,78.37,79.621,77.3,79.195,3254317,0
2012-06-05,78.559,81.719,78.251,81.472,3603200,0
2012-06-06,82.542,84.455,82.373,83.826,2697377,0
2012-06-07,85.414,86.317,82.535,82.801,2245258,0
2012-06-08,82.237,84.204,81.472,84.066,1611689,0
2012-06-11,84.833,85.229,80.187,80.293,4000095,0
2012-06-12,81.704,82.044,80.187,81.859,3250324,0
2012-06-13,81.252,82.502,80.637,80.832,2310025,0
2012-06-14,79.783,81.573,79.251,81.066,2466621,0
2012-06-15,80.663,81.123,79.92,80.293,2272144,0
2012-06-18,79.783,81.478,79.064,80.937,2125908,0
2012-06-19,81.27,84.77,81.27,84.317,2648518,0
2012-06-20,84.995,85.067,83.091,84.616,1928032,0
2012-06-21,84.833,86.779,82.246,82.326,3709228,0
2012-06-22,82.793,84.012,82.154,83.348,2983157,0
2012-06-25,81.728,82.881,81.478,82.335,1770607,0
2012-06-26,82.036,83.034,81.035,82.318,2531443,0
2012-06-27,82.912,83.625,82.254,82.608,2292895,0
2012-06-28,82.044,83.286,80.994,82.292,2222234,0
2012-06-29,84.123,84.705,83.003,83.671,2786305,0
2012-07-02,82.768,84.357,81.953,82.405,2403694,0
2012-07-03,82.284,82.85,81.21,81.92,1672852,0
2012-07-05,81.466,82.527,79.411,82.138,3509849,0
2012-07-06,81.38,81.48,79.89,81.226,2955882,0
2012-07-09,80.583,81.631,80.065,80.68,2773377,0
2012-07-10,81.156,82.036,80.244,80.856,3325459,0
2012-07-11,80.628,83.074,80.209,81.187,2745333,0
2012-07-12,80.317,80.882,77.816,78.048,3480254,0
2012-07-13,78.112,78.251,76.718,77.622,3209446,0
2012-07-16,77.468,78.818,76.904,77.798,2589649,0
2012-07-17,78.616,79.276,77.107,78.541,2874842,0
2012-07-18,77.645,81.43,76.249,77.679,6431602,0
2012-07-19,77.878,80.773,77.344,80.393,2772407,0
2012-07-20,79.527,80.62,78.439,78.501,2300027,0
2012-07-23,76.849,77.042,75.836,76.654,2302702,0
2012-07-24,77.187,77.436,74.234,75.023,3296553,0
2012-07-25,75.187,75.836,73.879,74.854,2138352,0
2012-07-26,75.243,75.373,72.689,75.105,4034184,0
2012-07-27,75.762,76.929,75.567,76.734,2478749,0
2012-07-30,76.581,78.325,75.998,76.686,2241652,0
2012-07-31,76.475,76.979,75.43,76.038,1763795,0
2012-08-01,77.377,77.757,76.33,77.296,2156424,0
2012-08-02,76.274,77.847,75.072,75.86,2224822,0
2012-08-03,77.174,78.172,77.059,77.504,1817237,0
2012-08-06,77.847,79.997,76.921,79.323,1912995,0
2012-08-07,80.612,84.35,80.143,83.248,4261678,0
2012-08-08,82.575,83.523,82.354,83.307,1669116,0
2012-08-09,83.005,83.652,82.159,82.346,1238076,0
2012-08-10,81.917,82.713,81.002,82.592,1546368,0
2012-08-13,81.846,82.527,80.744,81.211,1235055,0
2012-08-14,81.949,82.192,80.552,80.735,1123421,0
2012-08-15,80.588,81.512,80.368,81.277,988941,0
2012-08-16,81.668,84.984,81.432,84.545,2705512,0
2012-08-17,84.984,85.47,84.114,84.999,1490436,0
2012-08-20,87.675,89.218,85.365,85.649,2380553,0
2012-08-21,85.69,87.188,85.031,85.495,1992115,0
2012-08-22,85.454,86.865,85.031,85.81,1792282,0
2012-08-23,86.061,86.54,85.251,85.283,1369797,0
2012-08-24,84.782,85.656,83.928,85.431,1587401,0
2012-08-27,86.078,86.217,84.766,85.543,1459477,0
2012-08-28,85.161,85.933,84.611,85.349,1391921,0
2012-08-29,85.365,85.712,84.071,85.097,1514438,0
2012-08-30,84.774,84.774,83.021,83.418,1268237,0
2012-08-31,84.19,85.202,83.411,83.676,1196639,0
2012-09-04,83.215,83.451,81.414,81.689,2240501,0
2012-09-05,81.576,82.032,80.556,80.79,1948617,0
2012-09-06,81.739,82.93,81.489,82.363,2704199,0
2012-09-07,82.73,84.228,82.492,83.33,2979641,0
2012-09-10,84.433,84.757,83.344,83.613,2057358,0
2012-09-11,83.053,85.333,82.964,84.999,1790546,0
2012-09-12,85.731,87.449,85.716,87.149,3022572,0
2012-09-13,86.581,89.558,86.37,89.234,2178408,0
2012-09-14,89.987,92.869,89.867,91.676,4255752,0
2012-09-17,92.601,93.424,90.798,91.22,1774699,0
2012-09-18,91.158,92.006,90.562,91.433,1356910,0
2012-09-19,91.849,94.401,91.459,93.827,3031436,0
2012-09-20,92.812,93.24,91.657,93.193,1660986,0
2012-09-21,93.677,93.677,91.986,92.766,2932588,0
2012-09-24,92.015,93.1,91.738,92.524,1297977,0
2012-09-25,93.668,94.457,92.08,92.407,2313746,0
2012-09-26,92.388,93.053,90.758,92.229,1330733,0
2012-09-27,92.636,94.26,91.887,93.621,1892948,0
2012-09-28,93.109,94.168,92.581,93.63,1324584,0
2012-10-01,94.09,95.564,93.248,93.745,1709491,0
2012-10-02,94.421,94.421,92.015,92.951,1745529,0
2012-10-03,93.396,93.875,92.533,93.174,904925,0
2012-10-04,92.358,93.109,90.736,92.478,2098654,0
2012-10-05,93.378,93.988,91.756,92.31,2682939,0
2012-10-08,91.858,92.172,90.838,91.387,1265295,0
2012-10-09,91.459,92.572,89.971,90.662,1442649,0
2012-10-10,90.969,91.814,89.174,90.044,1354653,0
2012-10-11,90.856,91.532,90.15,91.213,1338152,0
2012-10-12,91.977,93.248,91.657,92.31,1434254,0
2012-10-15,92.378,94.491,92.08,94.288,1491258,0
2012-10-16,94.796,96.494,94.346,95.545,2174950,0
2012-10-17,95.564,96.754,94.729,96.465,1504622,0
2012-10-18,96.562,96.938,95.184,95.946,1629632,0
2012-10-19,95.63,95.63,93.1,93.775,2017780,0
2012-10-22,92.646,94.481,92.646,93.649,1266153,0
2012-10-23,92.542,93.1,91.849,92.766,1423307,0
2012-10-24,92.497,94.09,90.692,91.075,2364017,0
2012-10-25,95.803,98.155,95.411,97.675,6477907,0
2012-10-26,98.552,98.572,95.755,96.484,3885479,0
2012-10-31,96.504,98.472,95.794,98.205,4162704,0
2012-11-01,98.355,100.31,96.33,99.69,2597440,0
2012-11-02,100.15,100.22,97.713,97.978,2258165,0
2012-11-05,99.013,99.417,96.233,96.871,2473657,0
2012-11-06,97.373,97.929,96.002,97.459,1926473,0
2012-11-07,96.484,97.429,95.348,96.435,1788697,0
2012-11-08,96.069,96.901,94.431,94.889,1925855,0
2012-11-09,94.205,95.439,94.008,94.118,1812946,0
2012-11-12,94.391,94.803,92.646,93.294,1311867,0
2012-11-13,92.785,94.225,91.711,92.877,2012094,0
2012-11-14,93.518,93.556,90.377,90.819,2413654,0
2012-11-15,90.767,91.738,89.76,90.81,1681831,0
2012-11-16,93.462,95.033,90.23,90.62,2318932,0
2012-11-19,92.162,93.202,91.13,91.887,1540725,0
2012-11-20,92.282,93.35,91.702,92.82,1101328,0
2012-11-21,92.61,94.064,92.61,93.827,1151983,0
2012-11-23,94.481,95.041,93.755,94.966,638659,0
2012-11-26,94.652,94.823,92.619,93.433,1373025,0
2012-11-27,93.063,95.099,93.063,94.036,1171899,0
2012-11-28,94.501,97.148,93.668,97.015,1669899,0
2012-11-29,97.274,98.472,95.986,97.303,1539822,0
2012-11-30,97.373,97.91,96.696,97.636,1103785,0
2012-12-03,98.135,100.49,98.135,98.512,1604561,0
2012-12-04,94.585,96.079,93.368,95.65,3438199,0
2012-12-05,95.621,96.186,94.69,95.498,1802860,0
2012-12-06,95.545,97.065,95.339,96.811,1172415,0
2012-12-07,97.075,97.822,94.786,95.765,1276101,0
2012-12-10,95.881,95.976,94.605,95.584,1104751,0
2012-12-11,96.627,97.075,94.919,95.371,1834996,0
2012-12-12,96.252,99.387,95.774,98.552,2959368,0
2012-12-13,98.482,100.02,98.305,99.188,1283688,0
2012-12-14,97.489,99.83,97.264,98.795,1492815,0
2012-12-17,98.825,99.53,97.675,98.735,1102109,0
2012-12-18,98.845,99.91,98.185,98.964,3036842,0
2012-12-19,98.785,100.47,98.195,98.7,1216231,0
2012-12-20,99.138,99.68,98.285,99.238,714048,0
2012-12-21,98.126,98.7,97.412,98.592,1241468,0
2012-12-24,98.266,98.572,97.085,97.723,333308,0
2012-12-26,97.802,98.145,96.321,96.901,587640,0
2012-12-27,97.185,97.353,94.614,96.417,996271,0
2012-12-28,95.966,97.538,95.09,95.262,2486256,0
2012-12-31,95.174,97.733,94.786,97.703,1312319,0
2013-01-02,101.07,103.38,100.65,102.54,2863165,0
2013-01-03,102.97,105.16,102.78,103.67,1993898,0
2013-01-04,104.19,106.15,103.71,104.91,2451129,0
2013-01-07,104.86,105.97,104.45,105.25,1728005,0
2013-01-08,105.14,105.86,104.1,105.17,1123930,0
2013-01-09,105.42,107.46,105.26,105.55,2152708,0
2013-01-10,107.39,107.43,104.45,106.74,1683197,0
2013-01-11,106.31,107.12,105.76,106.83,1023990,0
2013-01-14,106.7,107.6,106.4,106.66,999210,0
2013-01-15,106.53,107.68,106.2,107.54,1153328,0
2013-01-16,106.58,107.09,106.15,106.8,953535,0
2013-01-17,107.26,107.56,106.16,107.21,949401,0
2013-01-18,108.68,109.56,107.45,107.76,1557175,0
2013-01-22,107.36,108.29,106.55,108,864586,0
2013-01-23,108.09,108.54,106.62,106.95,1171336,0
2013-01-24,107.33,108.22,106.44,106.56,1586943,0
2013-01-25,106.88,108.02,106.58,107.66,1071711,0
2013-01-28,107.01,108.53,106.87,107.29,1075086,0
2013-01-29,107.06,107.68,105.84,106.32,1155520,0
2013-01-30,106.05,107.59,106.04,107.24,1411318,0
2013-01-31,109,110.28,107.09,108.74,3750522,0
2013-02-01,107.7,110.02,106.4,109.77,4163616,0
2013-02-04,108.7,110.28,108.21,108.37,1651095,0
2013-02-05,108.36,110.11,108.36,109.22,1197537,0
2013-02-06,105.47,108.42,105.03,107.08,3153493,0
2013-02-07,107.06,107.06,104.9,106.69,1632165,0
2013-02-08,107.26,110.26,107.25,109.91,1690074,0
2013-02-11,110.22,110.22,107.31,107.8,1526104,0
2013-02-12,108.22,108.56,107.25,107.41,929005,0
2013-02-13,108.25,108.77,107.14,107.15,1431460,0
2013-02-14,107.53,107.94,106.38,107.9,1013228,0
2013-02-15,107.73,108.17,106.84,107.68,1242892,0
2013-02-19,105.87,105.88,103.39,105.41,2171312,0
2013-02-20,105.22,105.89,101.88,102.09,1885808,0
2013-02-21,101.86,101.87,99.7,101.16,1901287,0
2013-02-22,101.71,103.19,100.69,102.73,1480841,0
2013-02-25,103.81,105.68,101.14,101.19,1856146,0
2013-02-26,101.38,101.87,99.267,101.13,1583454,0
2013-02-27,101.45,103.64,100.94,103,1655918,0
2013-02-28,102.65,104.42,102.38,102.38,1101294,0
2013-03-01,102.42,102.7,100.81,102.09,1188912,0
2013-03-04,101.74,102.85,100.79,102.08,1522454,0
2013-03-05,102.36,102.73,101.48,101.57,1096015,0
2013-03-06,101.93,103.59,101.41,102.7,1181026,0
2013-03-07,102.67,103.58,101.99,102.62,954276,0
2013-03-08,103.34,103.54,102.18,102.74,1037147,0
2013-03-11,102.94,104.44,102.65,103.47,1406399,0
2013-03-12,103.18,103.32,102.12,103.3,1260735,0
2013-03-13,103.49,104.61,102.84,103.88,870558,0
2013-03-14,104.22,105.07,103.9,104.91,828269,0
2013-03-15,104.66,105.28,103.75,105.06,1787613,0
2013-03-18,103.95,106.66,103.55,105.17,1216975,0
2013-03-19,105.38,106.25,104.22,105.03,921705,0
2013-03-20,106.06,107.52,105.8,107.09,1036708,0
2013-03-21,106.82,107.61,106.05,106.05,751415,0
2013-03-22,106.66,107.63,106.14,106.9,876741,0
2013-03-25,107.61,109.13,106.39,106.51,2453807,0
2013-03-26,107.34,109.47,106.78,109.03,1241759,0
2013-03-27,108.46,108.96,107.5,108.67,914177,0
2013-03-28,108.78,109.82,108.04,109.62,1005109,0
2013-04-01,109.47,109.68,107.16,107.89,1108006,0
2013-04-02,108.42,108.77,107.26,107.95,1156209,0
2013-04-03,107.77,107.82,104.86,105.42,1329386,0
2013-04-04,105.56,105.58,103.9,104.04,1353381,0
2013-04-05,102.12,103.49,100.2,103.36,2722000,0
2013-04-08,103.49,107.96,103.49,107.42,1670998,0
2013-04-09,107.97,109.22,107.38,108.18,1194978,0
2013-04-10,108.42,110.74,108.25,110.64,1031978,0
2013-04-11,110.75,112.28,110.55,111.33,1482875,0
2013-04-12,111.2,113.3,110.83,112.56,1426064,0
2013-04-15,111.65,112.27,107.88,108.67,1721483,0
2013-04-16,109.47,111.58,109.47,111.24,1722377,0
2013-04-17,110.52,110.64,107.87,108.86,1553262,0
2013-04-18,109.27,109.75,107.03,108.51,1266524,0
2013-04-19,109.62,112.02,109.19,111.69,1477471,0
2013-04-22,112.09,112.64,110.98,112.43,1226167,0
2013-04-23,112.72,113.76,111.51,113.28,1634560,0
2013-04-24,113.84,115.62,113.76,115.17,1751413,0
2013-04-25,116.89,119.05,116.36,118.13,3170610,0
2013-04-26,118.56,119.33,117.19,118.64,2170570,0
2013-04-29,119.03,119.56,116.86,118.89,1398432,0
2013-04-30,119.32,120.41,118.72,120.22,1692823,0
2013-05-01,119.86,120.29,118.68,119.28,1250869,0
2013-05-02,120.1,121.23,119.13,119.65,1702384,0
2013-05-03,120.53,121.72,119.44,121.56,1774248,0
2013-05-06,121.6,122.89,120.87,121.45,1319660,0
2013-05-07,121.72,123.06,121.27,122.46,1206546,0
2013-05-08,122.64,123.41,121.77,122.46,817225,0
2013-05-09,122,123.57,121.06,123.08,2137086,0
2013-05-10,123.18,123.87,122.37,122.68,957641,0
2013-05-13,122.77,123.84,121.93,123.81,1419513,0
2013-05-14,123.93,125.83,123.71,125.38,1040013,0
2013-05-15,125.08,125.6,122.57,123.27,1506120,0
2013-05-16,122.6,124.58,122.6,122.92,1085623,0
2013-05-17,124,124.93,123.59,124.34,1114634,0
2013-05-20,124.79,126.61,124.39,126.22,1240933,0
2013-05-21,126.34,127.17,124.8,125.63,837420,0
2013-05-22,126.27,127.89,124.23,124.92,1548651,0
2013-05-23,123.3,123.49,121.16,122.1,1655324,0
2013-05-24,120.95,122.09,120.38,121.64,1070578,0
2013-05-28,123.2,125.73,123.06,124,1175001,0
2013-05-29,123.82,124.36,121.58,122.12,1231664,0
2013-05-30,122.59,122.93,121.64,121.84,2781602,0
2013-05-31,120.98,122.65,119.87,119.87,1216205,0
2013-06-03,120.13,121.91,118.78,121.82,1484337,0
2013-06-04,121.63,122.14,119.32,120.66,1199307,0
2013-06-05,119.96,120.81,117.31,118.02,1270606,0
2013-06-06,117.76,119.24,117.31,118.99,1310479,0
2013-06-07,119.77,121.82,119.24,121.28,1252327,0
2013-06-10,121.68,123.85,121.29,122.57,1502351,0
2013-06-11,120.55,120.79,118.4,118.85,1572304,0
2013-06-12,119.52,120.21,117.72,118.09,1028646,0
2013-06-13,117.8,120.87,116.57,120.4,1290066,0
2013-06-14,119.95,120.92,118.56,119.19,1165462,0
2013-06-17,120.82,123.7,120.06,122.05,2482417,0
2013-06-18,122.48,123.84,122.22,122.87,1082799,0
2013-06-19,123.7,123.7,121.45,121.61,943132,0
2013-06-20,120.36,120.39,115.22,116.58,3036473,0
2013-06-21,117.29,117.85,112.34,114.36,3646910,0
2013-06-24,111.68,112.01,107.46,109.49,3771269,0
2013-06-25,111.5,112.41,110.74,110.79,2363385,0
2013-06-26,112.47,114.18,111.67,112.24,1924315,0
2013-06-27,112.94,114.37,112.5,113.42,1147197,0
2013-06-28,113.95,114.71,113.49,113.57,1300815,0
2013-07-01,114.04,115.16,113.13,113.3,1227427,0
2013-07-02,113.23,113.92,110.18,111.28,1898387,0
2013-07-03,110.4,112.01,109.88,111.26,681794,0
2013-07-05,112.48,112.86,110.74,112.09,706422,0
2013-07-08,112.31,113.87,111.82,111.99,1651994,0
2013-07-09,112.22,112.8,110.61,111.65,1600857,0
2013-07-10,111.51,112.5,111.11,112.26,1127095,0
2013-07-11,114.22,116.84,112.97,116.1,2792774,0
2013-07-12,115.88,116.27,114.43,115.37,1575270,0
2013-07-15,115.37,117.15,115.17,116.4,1431655,0
2013-07-16,116.89,117.7,115.69,116.85,1244234,0
2013-07-17,117.43,117.69,115.48,115.98,974372,0
2013-07-18,116.09,118.18,116.09,117.39,1081366,0
2013-07-19,117.58,117.58,116.43,117.38,1060999,0
2013-07-22,116.76,117.89,115.7,117.65,1622684,0
2013-07-23,117.47,117.83,115.9,115.99,1442099,0
2013-07-24,117.02,117.1,115,115.65,1447139,0
2013-07-25,115.64,116.13,113.26,114.81,1638357,0
2013-07-26,113.34,115.73,113.34,115.54,1293207,0
2013-07-29,113.68,117.3,113.6,115.77,1618534,0
2013-07-30,116.88,118.49,116.32,117.36,1367173,0
2013-07-31,118.24,118.83,116.97,117.42,1047118,0
2013-08-01,119.05,121.79,118.5,121.23,1716067,0
2013-08-02,121.24,123.63,120.31,123.35,1604152,0
2013-08-05,122.67,124.4,122.67,124.27,1139192,0
2013-08-06,124.27,124.76,122.26,122.76,1178163,0
2013-08-07,122.73,123.33,121.25,122.62,1299989,0
2013-08-08,123.01,124.5,122.2,123.89,1210039,0
2013-08-09,123.56,123.96,121.95,122.71,791978,0
2013-08-12,122.06,123.83,121.78,122.97,706752,0
2013-08-13,123.4,124.71,122.69,124.04,832307,0
2013-08-14,124.02,124.94,123.59,124.52,2553513,0
2013-08-15,123.53,124.04,122.32,123.56,1076793,0
2013-08-16,123.82,125.11,123.01,123.1,952236,0
2013-08-19,122.91,125.55,122.62,123.64,1010470,0
2013-08-20,123.82,125.08,123.59,124.27,1400019,0
2013-08-21,123.59,124.97,122.76,123.54,942981,0
2013-08-22,123.98,126.04,123.84,125.51,789011,0
2013-08-23,125.51,126.36,125.13,126.08,610711,0
2013-08-26,125.96,129.75,125.96,126.98,1449243,0
2013-08-27,125.45,126.1,123.26,123.67,1110236,0
2013-08-28,123.84,125.72,123.23,125.06,1131672,0
2013-08-29,124.82,126.76,124.66,126.03,824732,0
2013-08-30,127.48,127.52,125.39,126.06,788554,0
2013-09-03,126.4,127.83,125.54,125.87,1455946,0
2013-09-04,125.73,126.48,124.82,125.61,1586559,0
2013-09-05,125.81,127.5,125.5,126.77,795949,0
2013-09-06,127.7,128.07,125.49,127.45,1031251,0
2013-09-09,127.44,130.02,127.35,129.13,1149307,0
2013-09-10,130.13,133.18,129.94,132.58,1550511,0
2013-09-11,133.04,134.31,132.25,134.02,1287757,0
2013-09-12,134.2,134.36,132.14,132.95,611703,0
2013-09-13,133.36,133.97,132.28,133.56,522689,0
2013-09-16,134.95,135.56,133.01,133.26,990763,0
2013-09-17,133.63,135.22,133.52,133.93,860829,0
2013-09-18,133.62,136.34,133.35,135.94,1250535,0
2013-09-19,136.65,137.69,135.74,137.31,1037334,0
2013-09-20,137.68,138.48,136.72,137.9,1566854,0
2013-09-23,137.72,138.28,137,137.72,941744,0
2013-09-24,137.68,139.91,137.13,138.71,780911,0
2013-09-25,139.24,140.48,137.81,140.03,1816195,0
2013-09-26,140.37,141.99,140.26,141.89,1239425,0
2013-09-27,141.29,141.48,139.74,140.36,887242,0
2013-09-30,139.81,142.01,138.89,141.25,1201972,0
2013-10-01,140.18,142.27,140.13,142.19,1885759,0
2013-10-02,141.51,143.58,141.12,143.36,1058536,0
2013-10-03,143.7,144.21,141.37,142.74,2451160,0
2013-10-04,141.37,143.09,141.1,142.3,1121461,0
2013-10-07,141.3,142.67,140.49,141.3,1248767,0
2013-10-08,141.86,143.5,139.29,139.66,1731326,0
2013-10-09,140.72,141.22,138.39,140.12,1473556,0
2013-10-10,141.27,145.41,141.27,144.23,1493140,0
2013-10-11,144.19,148.17,144.19,148.01,1292105,0
2013-10-14,147.26,149.09,146.28,148.5,992687,0
2013-10-15,149.05,151.19,147.64,148.54,1925603,0
2013-10-16,149.43,151.73,148.7,149.75,1122474,0
2013-10-17,149.6,150.89,148.46,150.56,1116618,0
2013-10-18,151.89,153.46,151.18,152.73,1133729,0
2013-10-21,153.2,153.99,152.47,153.81,1028464,0
2013-10-22,153.82,154.03,149.52,151.03,1944063,0
2013-10-23,150.74,151.22,147.63,147.87,1657416,0
2013-10-24,149.05,153.88,148.27,153.56,1696202,0
2013-10-25,149.31,150.05,145.51,149.41,2971818,0
2013-10-28,149.32,150.02,147.01,149.6,1324070,0
2013-10-29,150.03,150.03,148.15,149.96,834200,0
2013-10-30,151.03,152.77,149.25,150.63,1034222,0
2013-10-31,151.02,151.53,148.05,148.61,1182251,0
2013-11-01,148.33,149.2,147.85,148.99,918846,0
2013-11-04,149.14,149.59,147.41,147.89,1165133,0
2013-11-05,147.48,148.74,147.07,147.66,1223231,0
2013-11-06,149.06,149.18,146.07,146.91,1421805,0
2013-11-07,147.52,147.81,142.45,142.57,2935418,0
2013-11-08,142.91,146.8,142.91,146.33,2767647,0
2013-11-11,146.6,148.55,145.65,147.5,811309,0
2013-11-12,147.34,149.85,146.93,149.61,3131575,0
2013-11-13,148.16,152.16,148.02,152.13,1145589,0
2013-11-14,152.06,152.22,149.95,150.63,796543,0
2013-11-15,150.63,151.65,148.02,148.75,1579662,0
2013-11-18,149.78,151.69,148.38,148.91,994364,0
2013-11-19,148.55,149.12,143.94,144.92,1534150,0
2013-11-20,146.07,146.54,143.36,144.17,856992,0
2013-11-21,145.61,150.18,145.02,148.85,3161900,0
2013-11-22,148.89,149.31,146.67,147.86,788716,0
2013-11-25,148.51,149.83,148.28,148.99,701435,0
2013-11-26,149.04,150.03,148.39,149.29,597844,0
2013-11-27,149.45,151.5,148.84,150.72,678366,0
2013-11-29,150.98,152.39,150.13,151,621221,0
2013-12-02,150.73,152.35,149.4,149.95,824038,0
2013-12-03,149.29,150.54,147.36,148.67,1414140,0
2013-12-04,148.12,153.82,147.58,152.73,1724644,0
2013-12-05,152.51,157.36,152.1,156.05,1861084,0
2013-12-06,157.47,158.4,154.5,157.61,1520232,0
2013-12-09,157.94,163.05,157.94,162.51,2853761,0
2013-12-10,162.28,165.44,160.58,164.9,1913912,0
2013-12-11,164.98,166.99,163.87,164.49,1761059,0
2013-12-12,164.63,166.04,162.46,163.36,1403751,0
2013-12-13,164.78,165.92,163.78,165.44,1064120,0
2013-12-16,166.59,168.79,164.98,166.41,1413948,0
2013-12-17,166.79,167.5,164.63,166.11,1167338,0
2013-12-18,167.07,170.18,165.2,169.94,1258520,0
2013-12-19,170.54,170.54,166.64,168.5,1150421,0
2013-12-20,169.32,169.37,165.57,168.73,1685855,0
2013-12-23,169.92,169.92,167.5,168.54,880741,0
2013-12-24,169.31,173.69,168.57,172.28,947543,0
2013-12-26,172.36,174.4,171.87,173.89,760646,0
2013-12-27,174.04,174.7,172.98,174.07,645300,0
2013-12-30,173.71,176.92,173.59,175.93,2142065,0
2013-12-31,175.94,177.07,174.64,176.78,803603,0
2014-01-02,176.72,181.95,175.79,180.19,3356198,0
2014-01-03,180.38,180.89,177.64,178.41,1284820,0
2014-01-06,180.51,180.98,177.69,178.27,1416099,0
2014-01-07,179,184.67,179,183.42,1852722,0
2014-01-08,184.5,186.97,183.3,186.87,1545289,0
2014-01-09,187.22,187.96,184.91,186.41,1349490,0
2014-01-10,186.01,188.64,184.12,188.31,1266880,0
2014-01-13,187.61,190.92,185.11,185.21,1778748,0
2014-01-14,185.63,189.28,184.38,188.97,1743976,0
2014-01-15,189.24,191.53,188.51,191.25,1126951,0
2014-01-16,190.31,191.27,189.19,191.24,993435,0
2014-01-17,191.36,196.6,190.5,196.34,1877976,0
2014-01-21,197.13,197.53,191.14,193.22,1994562,0
2014-01-22,190.62,190.7,187.55,190.06,1942432,0
2014-01-23,187.97,188.35,185.44,186.84,1931612,0
2014-01-24,185.33,186,175.65,175.81,3396006,0
2014-01-27,177.59,178.22,172.06,174.64,3292212,0
2014-01-28,175.69,180.94,175.69,179.46,1752986,0
2014-01-29,178.71,178.9,175.79,176.49,1885913,0
2014-01-30,178.76,184.56,177.93,183.42,2730914,0
2014-01-31,186.84,200.18,185.97,197.91,5278119,0
2014-02-03,196.28,197.18,187.32,190.67,3670683,0
2014-02-04,192.52,194.94,189.61,194.39,2400268,0
2014-02-05,184.79,192.06,184.06,190.73,3625533,0
2014-02-06,193.77,197.99,192.06,197.25,2150010,0
2014-02-07,198.37,202.47,196.65,202.05,1828816,0
2014-02-10,202.22,204.46,201.49,202.4,2092828,0
2014-02-11,203.24,205.93,201.55,205.31,1784171,0
2014-02-12,205.32,206.87,201.4,202.4,1545928,0
2014-02-13,200.5,204.84,199.57,202.55,1693347,0
2014-02-14,201.68,203.64,201.03,203.55,1030957,0
2014-02-18,203.34,206.73,202.77,205.12,1387121,0
2014-02-19,204.42,205.04,200.66,202.21,1661910,0
2014-02-20,202.24,206.79,202.23,204.59,1903810,0
2014-02-21,205.52,209.41,203.09,209.04,1956684,0
2014-02-24,210.15,216.6,209.8,215.69,1921629,0
2014-02-25,216.73,220.18,213.85,215.26,1846417,0
2014-02-26,215.9,219.73,214.64,216.85,1564154,0
2014-02-27,217.52,221.73,216.25,221.51,1582748,0
2014-02-28,221.59,223.37,219.24,221.96,1622657,0
2014-03-03,219.31,223.88,217.93,222.32,1886715,0
2014-03-04,224.51,227.03,223.74,226.99,1267547,0
2014-03-05,227.69,228.21,224.82,226.81,988475,0
2014-03-06,227.91,228.01,226.11,226.88,1238962,0
2014-03-07,227.51,228.15,224.26,225.78,926946,0
2014-03-10,225.84,225.99,219.37,220.23,1452437,0
2014-03-11,221.53,224.47,218.69,219.81,1227621,0
2014-03-12,218.56,219.82,216.11,219.28,1399702,0
2014-03-13,219.7,220.58,211.3,212.59,1560968,0
2014-03-14,210.83,211.95,207.97,210.23,1862503,0
2014-03-17,211.06,215.47,210.1,213.56,1329673,0
2014-03-18,213.6,216.86,212.46,214.5,978909,0
2014-03-19,214.14,216.26,208.49,209.65,1144729,0
2014-03-20,208.04,209.99,205.29,209.25,1292036,0
2014-03-21,208.31,212.33,206.93,207.06,1402463,0
2014-03-24,207.86,208.14,200.68,205.31,1462242,0
2014-03-25,206.16,207.54,200.89,200.93,1743003,0
2014-03-26,202.17,202.28,194.77,196.69,2889162,0
2014-03-27,193.6,196.06,189.55,195.69,2999346,0
2014-03-28,196.02,201.86,194.95,199.13,2310524,0
2014-03-31,201.28,206.57,200.81,203.38,1835925,0
2014-04-01,210,211.46,207.2,207.97,1847664,0
2014-04-02,210.55,210.95,206.64,208.21,1080075,0
2014-04-03,207.77,210.35,201.67,203.53,1336209,0
2014-04-04,204.11,206.41,193.82,195.57,1950589,0
2014-04-07,194.93,194.96,188.87,192.91,2723119,0
2014-04-08,193.02,196.81,189.9,194.87,2400574,0
2014-04-09,198.31,203.34,196.29,201.68,1785596,0
2014-04-10,203.25,205.7,191.59,193.02,2281942,0
2014-04-11,190.57,196.16,188.56,193.43,1864931,0
2014-04-14,194.53,199.56,190.42,192.6,2183966,0
2014-04-15,193.18,193.71,178.17,185.66,4252172,0
2014-04-16,187.38,191.33,185.73,187.67,2665496,0
2014-04-17,187.27,191.41,187.1,190.42,2034255,0
2014-04-21,189.95,192.15,185.5,187.16,1461636,0
2014-04-22,190.42,198.64,189.33,197.81,2037636,0
2014-04-23,198.32,199.13,188.07,189.33,2311654,0
2014-04-24,191.44,195.34,188.66,195.09,2748523,0
2014-04-25,193.34,194.02,183.24,184.46,2682970,0
2014-04-28,184.71,187.08,172.5,177.26,4107988,0
2014-04-29,179.76,187.55,178.89,186.41,2749701,0
2014-04-30,183,187.54,181.47,186.63,1891623,0
2014-05-01,187.87,189.95,183.93,189.16,2942494,0
2014-05-02,196.14,203.54,194.98,202.94,4348838,0
2014-05-05,201.45,201.45,195.92,198.32,2947885,0
2014-05-06,197.87,199.41,189.93,189.99,2634659,0
2014-05-07,189.86,191.85,179.93,187.61,3792079,0
2014-05-08,180.93,189.5,178.6,179.84,3869103,0
2014-05-09,182.39,184.82,179.8,183.53,1791115,0
2014-05-12,183.82,189.71,183.82,186.47,1915207,0
2014-05-13,187.68,191.03,185.52,189.74,1867971,0
2014-05-14,189.24,189.24,184.29,185.33,2596677,0
2014-05-15,184.93,186.4,179.7,185.8,2332135,0
2014-05-16,185.62,187.29,181.94,185.85,2568816,0
2014-05-19,184.65,190.01,182.84,187.5,7545779,0
2014-05-20,186.15,188.22,183.37,184.42,2207732,0
2014-05-21,185.25,188.82,184.72,188.67,1688435,0
2014-05-22,189.26,193.65,188.5,191.91,1731118,0
2014-05-23,192.29,192.74,188.98,191.45,1415926,0
2014-05-27,192.09,198.94,191.88,198.63,2370151,0
2014-05-28,199.58,201.39,197.53,200.79,1720013,0
2014-05-29,201.02,202.62,198.7,202.61,1025100,0
2014-05-30,202.62,202.62,197.07,198.01,1476204,0
2014-06-02,198.24,200.82,196.74,200.8,754833,0
2014-06-03,196.14,196.14,190.31,191.8,2390694,0
2014-06-04,190.23,194.36,189.74,193.6,1121115,0
2014-06-05,193.54,195.25,189.36,189.59,1459283,0
2014-06-06,190,190.81,187.96,188.8,950278,0
2014-06-09,185.51,185.58,180.35,183.34,2791808,0
2014-06-10,181.6,182.57,178.22,182.27,2784315,0
2014-06-11,183.14,186.06,182.58,185.21,1492252,0
2014-06-12,185.21,185.95,181.23,181.65,1172305,0
2014-06-13,182.41,185.55,181.49,185.19,1170647,0
2014-06-16,182.82,184.14,181.46,183.4,1143023,0
2014-06-17,181.89,183.04,180.75,181.88,1466205,0
2014-06-18,180.6,183.87,179.37,183.66,1367497,0
2014-06-19,185.32,188.82,184.85,186.6,1588603,0
2014-06-20,186.88,187.59,184.37,184.93,1840870,0
2014-06-23,183.36,185.54,181.62,185.28,1513380,0
2014-06-24,185.78,188.73,185.25,185.72,1680045,0
2014-06-25,185.31,188.8,184.79,187.54,1265376,0
2014-06-26,190.31,193.55,189.86,191.61,1894679,0
2014-06-27,193.18,194.36,190.31,190.56,1206182,0
2014-06-30,191.68,192.05,189.29,191.18,977101,0
2014-07-01,191.51,195.6,191.25,193.54,1213668,0
2014-07-02,193.41,195.95,192.9,194.93,1480987,0
2014-07-03,195.31,196.28,194.36,195.17,730081,0
2014-07-07,192.92,194.3,190.11,192.12,1414586,0
2014-07-08,190.62,191.52,184.82,186.24,1787327,0
2014-07-09,185.59,189.95,183.64,189.8,1403220,0
2014-07-10,185.97,188.18,184.46,187.16,948676,0
2014-07-11,186.61,188.18,185.41,186.72,716512,0
2014-07-14,188.5,191.03,186.59,186.9,982685,0
2014-07-15,187.97,188.97,184.46,186.54,1258082,0
2014-07-16,187.76,188.62,186.26,187.78,1334550,0
2014-07-17,183.64,187.07,182.82,183.46,2292417,0
2014-07-18,184.79,186.06,184.14,185.13,1099559,0
2014-07-21,184.32,186.6,183.85,186.54,1285653,0
2014-07-22,187.78,191.93,187.32,190.93,1322668,0
2014-07-23,191.01,191.54,189.13,189.97,860078,0
2014-07-24,190.86,191.83,188.35,188.85,894181,0
2014-07-25,187.81,189.88,186.98,188.34,906509,0
2014-07-28,189.43,194.43,189.43,194.34,3010213,0
2014-07-29,194.58,203.11,194.52,200.25,5603276,0
2014-07-30,201.08,201.91,197.81,201.36,1925590,0
2014-07-31,199.13,201.43,195.94,196.37,2129568,0
2014-08-01,195.81,197.64,191.92,193.44,1835245,0
2014-08-04,193.41,197.41,192.11,196.64,1360226,0
2014-08-05,195.66,197.03,191.15,192.58,1325497,0
2014-08-06,188.79,189.33,183.24,184.71,3930674,0
2014-08-07,183.94,186.56,178.92,179.79,3776696,0
2014-08-08,181.38,186.87,180.26,186.07,2598885,0
2014-08-11,186.37,188.05,183.36,185.61,1290357,0
2014-08-12,185.45,187.24,183.12,185.58,1235264,0
2014-08-13,186.62,189.79,186.35,186.63,1305349,0
2014-08-14,187.31,188.63,185.96,187.47,898683,0
2014-08-15,188.18,188.81,184.3,186.62,1095602,0
2014-08-18,187.87,188.63,185.72,188.1,906496,0
2014-08-19,188.86,190.48,187.43,188.51,927414,0
2014-08-20,189.71,189.71,187,187.76,737776,0
2014-08-21,187.97,188.08,185.87,185.88,786758,0
2014-08-22,184.04,185.71,183.88,185.51,1140688,0
2014-08-25,186.37,186.6,183.89,185.83,1358177,0
2014-08-26,184.65,185.4,182.72,184.73,1494319,0
2014-08-27,184.61,184.82,181.01,181.89,1890186,0
2014-08-28,181.18,183.18,178.97,182.43,1683392,0
2014-08-29,182.05,182.91,177.88,178.79,2197716,0
2014-09-02,175.28,176.09,167.43,171.55,5097110,0
2014-09-03,171.62,174.16,170.5,171.72,2047368,0
2014-09-04,171.96,173.22,170.55,171.28,2024303,0
2014-09-05,170.3,172.39,169.01,172.1,2127367,0
2014-09-08,172.74,172.74,169.75,171.23,1636311,0
2014-09-09,171.05,172.95,169.84,170.81,1332524,0
2014-09-10,169.26,169.76,167.55,168.97,2248100,0
2014-09-11,168.51,173.26,167.88,172.53,1922125,0
2014-09-12,172.62,172.9,168.72,169.21,1643015,0
2014-09-15,168.81,169.33,166.27,167.52,1757341,0
2014-09-16,162.64,167.82,159.93,166.74,4136647,0
2014-09-17,164.55,170.78,164.24,169.74,2447382,0
2014-09-18,171.08,176.57,171.08,174.11,3641414,0
2014-09-19,175.69,175.69,170.31,171.76,2042112,0
2014-09-22,168.6,170.86,166,168.05,2747665,0
2014-09-23,167.13,170.4,166.88,169.48,2538966,0
2014-09-24,169.37,172.7,168.6,172.38,1706953,0
2014-09-25,170.6,171.12,167.33,168.68,2115101,0
2014-09-26,170.75,173.79,170.57,171.03,1962371,0
2014-09-29,169.16,169.77,165.23,165.93,2772310,0
2014-09-30,166.22,175.28,162.95,173.41,5208386,0
2014-10-01,171.5,171.61,167.22,168.99,2271254,0
2014-10-02,169.65,171.84,165.01,168.49,2042588,0
2014-10-03,169.61,171.61,167.36,168.97,1333422,0
2014-10-06,173.53,174.26,170.18,170.37,1680192,0
2014-10-07,166.81,170.23,166.11,167.13,1610730,0
2014-10-08,167.53,170.33,165.46,169.93,1201834,0
2014-10-09,170.2,170.97,164.8,165.07,1495650,0
2014-10-10,164.8,168.24,163.66,163.81,1668302,0
2014-10-13,163.44,164.76,157.63,160.79,3279862,0
2014-10-14,158.85,164.76,158.63,161.15,2089417,0
2014-10-15,158.81,162.8,156.51,161.58,2510090,0
2014-10-16,160.48,171.1,160.41,168.79,3283948,0
2014-10-17,172.05,173.9,167.84,169.14,2394615,0
2014-10-20,169.54,170.11,166.5,168.39,2033158,0
2014-10-21,169.59,172.06,168.79,171.11,1920869,0
2014-10-22,171.59,172.43,168.43,169.11,1437136,0
2014-10-23,170.55,172.33,169.74,170.09,1733959,0
2014-10-24,170.46,172,168.87,171.24,1365077,0
2014-10-27,170.27,172.13,169.54,170.26,2162848,0
2014-10-28,169.58,172.09,168.24,171.73,1801294,0
2014-10-29,176.58,178.4,171.05,172.36,2768398,0
2014-10-30,171.62,175.02,170.63,173.94,1268705,0
2014-10-31,177.03,177.03,174.78,176.14,1648088,0
2014-11-03,176.09,177.74,174.71,175.68,1322163,0
2014-11-04,173.26,173.33,168.91,171.74,2251422,0
2014-11-05,168.72,169.64,164.19,166.64,3169392,0
2014-11-06,166.66,166.86,163.63,165.67,3324313,0
2014-11-07,166.97,168.08,165.74,166.59,1584438,0
2014-11-10,167.05,169.34,165.86,167.25,1099848,0
2014-11-11,167.99,169.98,166.44,169.56,1387064,0
2014-11-12,168.74,169.88,168.42,169.5,2256784,0
2014-11-13,170.18,172.61,169.95,171.7,1376753,0
2014-11-14,171.94,173.77,170.99,172.98,1361021,0
2014-11-17,171.88,172.04,170.13,171.7,867403,0
2014-11-18,170.2,172.16,168.6,171.18,1537329,0
2014-11-19,171.17,171.6,168.8,169.25,932645,0
2014-11-20,168.96,170.82,164.43,167.21,2824696,0
2014-11-21,171.1,171.54,168.34,168.89,2145533,0
2014-11-24,169.63,170,167.55,169.45,1228950,0
2014-11-25,170.29,171.25,166.52,167.35,1776836,0
2014-11-26,167.58,167.94,165.94,166.47,886375,0
2014-11-28,167.39,168.29,165.35,167.93,615583,0
2014-12-01,166.44,166.53,163.63,164.07,1594105,0
2014-12-02,163.89,165.09,163.02,163.82,1241189,0
2014-12-03,160.37,161.91,158.7,159.43,2346910,0
2014-12-04,158.74,158.75,151.7,153.19,3907462,0
2014-12-05,153.39,155.15,152.31,154.09,1628943,0
2014-12-08,151.38,153.23,147.89,148.16,2553657,0
2014-12-09,146.23,147.58,145.83,147.26,1712993,0
2014-12-10,147.45,147.45,136.42,137.97,4958264,0
2014-12-11,139.06,142.37,137.87,139.97,2847017,0
2014-12-12,138.3,140.94,137.65,138.66,1586709,0
2014-12-15,139.86,140.92,136.19,136.48,1529087,0
2014-12-16,135.16,135.83,131.9,132.11,2256945,0
2014-12-17,129.59,130.92,125.59,130.65,4572103,0
2014-12-18,133.55,136.55,133.55,136.42,3052812,0
2014-12-19,136.22,142.87,136.22,141.14,3503084,0
2014-12-22,141.41,142.41,137.51,138.66,1880939,0
2014-12-23,139.22,144.17,139.11,142.61,1775140,0
2014-12-24,143,144.12,141.07,141.86,525598,0
2014-12-26,142.05,143.27,140.75,141.39,1062502,0
2014-12-29,141.05,145.5,140.47,143.85,1606481,0
2014-12-30,143.55,144.57,141.13,142.14,1342917,0
2014-12-31,142.31,143.19,139.33,139.85,1739113,0
2015-01-02,139.61,140.29,133.64,138.11,2370739,0
2015-01-05,136.87,137.41,133.36,135.74,1813339,0
2015-01-06,134.93,135.69,130.94,132.85,2111501,0
2015-01-07,135.58,138.41,134.69,136.78,1565642,0
2015-01-08,138.21,140.1,137.62,138.41,1791284,0
2015-01-09,141.09,142.54,139.79,140.12,2350256,0
2015-01-12,140.56,140.56,137.98,139.57,1329871,0
2015-01-13,141.24,144.33,139.24,140.86,1731312,0
2015-01-14,138.91,140.39,136.73,139.69,1466581,0
2015-01-15,140.46,141.95,138.44,138.81,1131584,0
2015-01-16,136.63,139.03,135.73,138.2,1018727,0
2015-01-20,138.18,138.2,129.84,133.51,2979776,0
2015-01-21,130.68,135.31,130.61,134.33,1571247,0
2015-01-22,135.49,138.81,135.15,138.43,2551672,0
2015-01-23,138.21,138.65,136.16,137.26,1385199,0
2015-01-26,138.06,147.34,138.06,146.52,2751768,0
2015-01-27,146.49,148.31,143.94,145.76,1850364,0
2015-01-28,147.08,147.37,143.63,144.28,1788861,0
2015-01-29,144.97,147.82,140.64,143.82,1508628,0
2015-01-30,141.85,142.27,138.82,139.1,1848600,0
2015-02-02,139.35,140.84,136.76,140.79,1288400,0
2015-02-03,140.69,147.55,139.24,146.49,2533874,0
2015-02-04,142.78,145.63,135.55,137.35,5114703,0
2015-02-05,137.73,139.33,135.79,137.85,1871944,0
2015-02-06,139.88,139.98,136.89,137.48,1557722,0
2015-02-09,137.01,140.63,136.82,139.56,1378153,0
2015-02-10,142.17,147.01,141.75,145.4,2504621,0
2015-02-11,145.54,145.73,142.89,143.58,1186663,0
2015-02-12,144.2,147.14,143.03,146.88,2729838,0
2015-02-13,147.6,152.28,146.89,151.28,2268791,0
2015-02-17,150.68,151.16,146.97,149.06,1907469,0
2015-02-18,149.89,151.94,148.99,150.5,1351230,0
2015-02-19,150.7,151.64,149.43,150.55,930931,0
2015-02-20,150.24,150.47,148.34,150.45,970031,0
2015-02-23,147.15,148.5,145.16,146.53,2445998,0
2015-02-24,142.62,142.66,139.42,139.55,2919843,0
2015-02-25,138.12,138.12,133.81,135.79,3813596,0
2015-02-26,135.79,138.4,135.08,135.53,1954927,0
2015-02-27,136.17,136.85,134.42,135.29,1180302,0
2015-03-02,135.29,138.04,135.12,135.22,1508051,0
2015-03-03,134.91,137.42,132.54,132.98,2260970,0
2015-03-04,131.67,131.95,128.57,131.79,3006199,0
2015-03-05,131.26,132.2,129.83,131.95,2218310,0
2015-03-06,130.66,131.08,129.15,130.05,3003669,0
2015-03-09,128.62,129.3,124.97,126.1,5695135,0
2015-03-10,124.34,125.77,122.92,122.95,3886360,0
2015-03-11,122.92,123.24,119.81,120.22,3297548,0
2015-03-12,121.45,123.07,118.78,119.94,2573807,0
2015-03-13,119.03,121.67,118.11,120.63,2752558,0
2015-03-16,118.82,121,116.28,119.28,4564178,0
2015-03-17,119.64,121.48,118.11,118.26,2622997,0
2015-03-18,117.38,117.87,115.39,116.7,5004994,0
2015-03-19,118.67,123.81,118.17,123.53,3775128,0
2015-03-20,125.26,126.49,123.17,123.4,2550003,0
2015-03-23,123.11,129.47,121.15,125.36,3449334,0
2015-03-24,125.44,125.57,122.41,122.94,2320063,0
2015-03-25,123.43,123.46,121.1,122.67,1657623,0
2015-03-26,121.45,122.01,119.87,120.43,2010805,0
2015-03-27,120.56,120.6,119.47,119.87,1028574,0
2015-03-30,120.29,121.69,119.31,121,1222176,0
2015-03-31,120.21,123.27,119.44,119.52,1434782,0
2015-04-01,119.75,120.61,117.43,119.17,1802667,0
2015-04-02,119.36,123,118.66,122.84,1417990,0
2015-04-06,121.47,125.36,120.96,124.09,2163219,0
2015-04-07,124.1,124.93,121.41,121.41,1698376,0
2015-04-08,123.28,124.9,121.37,122.73,1755477,0
2015-04-09,125.67,129.98,125.37,129.73,2705933,0
2015-04-10,129.45,129.46,126.58,129.14,1868920,0
2015-04-13,128.16,128.61,126.58,126.84,2089487,0
2015-04-14,123.75,124.63,120.27,121.07,3306922,0
2015-04-15,120.55,123.67,119.24,123.44,2321920,0
2015-04-16,123.48,124.23,120.74,120.89,1408399,0
2015-04-17,119.74,121.72,118.19,119.14,1615173,0
2015-04-20,120.33,123.55,120.13,122.42,1732923,0
2015-04-21,122.93,122.99,120.02,120.35,1494764,0
2015-04-22,120.97,123.36,119.35,122.53,1670081,0
2015-04-23,120.48,122.99,119.79,121.61,1425681,0
2015-04-24,122.83,124.65,122.38,123.51,1284531,0
2015-04-27,123.94,124.36,122.03,122.3,1427998,0
2015-04-28,122.02,125.32,121.16,123.88,4178022,0
2015-04-29,110.31,111.13,102.77,103.26,16531040,0
2015-04-30,103.08,106.12,102.81,105.44,5737794,0
2015-05-01,106,107.58,104.43,106.99,2588871,0
2015-05-04,107.55,112.9,107.42,111.25,4873751,0
2015-05-05,110.9,111.94,109.5,110.53,2427395,0
2015-05-06,110.37,110.9,107.44,107.95,2677766,0
2015-05-07,108.16,110.41,107.95,108.63,1676798,0
2015-05-08,109.8,112.52,109.48,112.36,2880140,0
2015-05-11,112.29,112.32,108.68,108.76,2437483,0
2015-05-12,108.64,108.66,106.87,106.96,1651826,0
2015-05-13,107.16,107.61,105.62,105.82,1486735,0
2015-05-14,106.27,106.39,103.52,103.74,2143220,0
2015-05-15,102.95,104.17,101.09,101.84,2905125,0
2015-05-18,101.36,102.25,100.33,101.91,2287311,0
2015-05-19,101.85,102.09,100.55,101.39,2192455,0
2015-05-20,101.86,104.14,101.39,102.68,2333663,0
2015-05-21,102.51,104.59,102.51,103.07,1892373,0
2015-05-22,103.33,103.75,101.52,101.59,1483485,0
2015-05-26,101.12,101.36,98.914,99.267,2758444,0
2015-05-27,99.72,99.74,98.145,98.745,1997975,0
2015-05-28,98.165,98.924,97.646,98.216,2494191,0
2015-05-29,97.978,98.216,95.784,96.012,3151540,0
2015-06-01,96.301,96.34,93.345,93.726,4017085,0
2015-06-02,93.736,96.647,93.497,95.411,2421410,0
2015-06-03,95.995,98.028,95.611,97.303,2707942,0
2015-06-04,100.71,104.84,100.6,104.36,6201989,0
2015-06-05,104.29,104.52,102.4,104.08,2551790,0
2015-06-08,101.27,101.33,97.596,97.646,4360793,0
2015-06-09,97.626,98.472,96.773,97.528,2160242,0
2015-06-10,97.772,99.092,96.821,98.444,2094974,0
2015-06-11,98.67,99.73,97.558,99.6,1442093,0
2015-06-12,98.974,99.387,97.548,98.018,1562244,0
2015-06-15,97.065,98.874,97.065,98.018,1350617,0
2015-06-16,97.402,99.003,96.919,98.048,1913136,0
2015-06-17,98.602,99.73,97.685,99.407,1365612,0
2015-06-18,99.59,101.91,99.59,100.38,1587725,0
2015-06-19,100.45,100.58,98.048,98.335,2988049,0
2015-06-22,98.69,99.033,95.862,96.262,1770408,0
2015-06-23,95.679,96.06,93.221,95.603,3690288,0
2015-06-24,95.362,95.584,93.421,93.649,2404135,0
2015-06-25,94.145,94.402,93.269,93.44,1615725,0
2015-06-26,93.24,93.383,91.819,92.019,2461710,0
2015-06-29,89.424,91.531,89.244,89.567,3232815,0
2015-06-30,91.448,95.584,90.934,94.087,4656184,0
2015-07-01,98.116,102.3,97.685,98.295,4766324,0
2015-07-02,99.83,100.13,97.665,98.725,3164545,0
2015-07-06,97.479,100.1,97.343,99.043,2344150,0
2015-07-07,99.497,106.79,98.444,106.18,4907163,0
2015-07-08,103.59,104.42,98.974,99.287,3856997,0
2015-07-09,101.33,103.99,99.95,100.33,2816798,0
2015-07-10,101.83,102.02,98.706,99.063,2530295,0
2015-07-13,103.74,105.19,102.31,102.86,3685116,0
2015-07-14,102.59,103.7,101.62,102.29,1940617,0
2015-07-15,102.17,102.17,97.685,98.631,2197088,0
2015-07-16,99.57,100.01,97.988,98.964,1218585,0
2015-07-17,98.964,99.043,96.821,96.986,1596952,0
2015-07-20,96.465,97.255,95.214,95.371,1794423,0
2015-07-21,95.439,97.343,95.214,96.715,1349986,0
2015-07-22,96.233,97.138,95.071,96.552,1811414,0
2015-07-23,99.347,100.73,98.236,99.447,2785021,0
2015-07-24,99.98,99.98,96.744,97.665,1720806,0
2015-07-27,95.381,96.562,93.544,94.621,2337858,0
2015-07-28,94.298,95.348,92.858,93.459,2751253,0
2015-07-29,93.612,95.164,91.419,91.57,4278292,0
2015-07-30,94.631,99.85,94.412,99.267,5316154,0
2015-07-31,99.083,100.54,97.085,98.454,2985848,0
2015-08-03,98.325,98.894,95.352,96.118,2469958,0
2015-08-04,96.407,97.538,94.718,95.64,1907579,0
2015-08-05,96.321,98.884,96.118,96.572,1864057,0
2015-08-06,96.041,97.842,95.348,96.021,1907004,0
2015-08-07,96.243,99.447,96.233,98.835,2053377,0
2015-08-10,100.51,100.61,98.434,99.67,2468163,0
2015-08-11,97.743,97.872,94.501,95.381,2785118,0
2015-08-12,93.168,93.764,90.207,93.388,2881387,0
2015-08-13,93.514,94.135,90.648,90.677,2326666,0
2015-08-14,90.705,91.481,88.203,88.329,2273343,0
2015-08-17,88.165,89.583,87.122,88.081,2576686,0
2015-08-18,87.821,88.165,86.614,87.113,1868993,0
2015-08-19,86.594,87.342,85.464,86.488,2339292,0
2015-08-20,85.291,86.249,81.936,82.013,2643158,0
2015-08-21,80.116,81.198,77.94,78.361,3956389,0
2015-08-24,71.875,77.969,69.718,73.294,6218268,0
2015-08-25,76.291,76.291,72.449,72.554,3581671,0
2015-08-26,74.376,74.423,68.281,71.195,4857960,0
2015-08-27,72.976,75.689,72.526,75.246,3545148,0
2015-08-28,74.443,76.025,73.828,74.941,2277936,0
2015-08-31,74.012,74.443,71.797,71.923,2987404,0
2015-09-01,69.862,70.57,67.574,68.032,4077746,0
2015-09-02,70.283,70.437,67.925,69.41,4812882,0
2015-09-03,68.893,71.069,68.893,70.743,3055230,0
2015-09-04,69.365,71.442,69.325,70.024,3219581,0
2015-09-08,71.432,73.294,71.222,71.731,4180321,0
2015-09-09,72.804,73.551,69.958,69.995,3778995,0
2015-09-10,68.952,69.047,65.271,66.766,8137618,0
2015-09-11,66.699,67.772,64.438,64.898,4831980,0
2015-09-14,64.688,65.787,63.94,65.616,3157703,0
2015-09-15,65.108,67.514,65.041,67.418,2583573,0
2015-09-16,67.822,71.97,67.609,70.705,4043519,0
2015-09-17,70.273,70.427,67.082,67.341,4007522,0
2015-09-18,66.699,67.131,65.271,65.588,3943032,0
2015-09-21,65.905,66.085,63.556,63.785,3044692,0
2015-09-22,62.292,62.415,61.198,61.265,3925291,0
2015-09-23,60.652,60.661,57.557,57.73,5701957,0
2015-09-24,57.404,59.226,57.26,57.336,5523539,0
2015-09-25,58.19,58.228,55.707,55.803,5142730,0
2015-09-28,55.516,55.534,52.105,52.153,4924499,0
2015-09-29,51.234,52.796,50.082,51.001,6493944,0
2015-09-30,52.17,52.21,50.312,50.906,4450793,0
2015-10-01,51.204,51.597,48.837,49.555,4951979,0
2015-10-02,52.968,61.103,52.468,60.872,15812612,0
2015-10-05,61.141,64.448,58.027,62.184,13248825,0
2015-10-06,61.888,65.473,61.831,65.021,8822698,0
2015-10-07,66.153,70.418,66.115,68.991,10913826,0
2015-10-08,68.53,73.294,67.849,72.746,8159039,0
2015-10-09,71.875,73.072,70.15,72.258,7203413,0
2015-10-12,71.586,73.139,67.887,68.233,6444282,0
2015-10-13,67.944,69.728,66.747,67.39,5536856,0
2015-10-14,67.725,69.814,67.599,69.355,4032353,0
2015-10-15,72.823,74.032,67.974,70.687,8878002,0
2015-10-16,63.776,72.161,63.586,69.862,16732865,0
2015-10-19,67.954,68.039,64.361,65.406,7767046,0
2015-10-20,65.932,66.978,63.489,64.131,4195435,0
2015-10-21,64.341,64.486,61.647,61.782,5346209,0
2015-10-22,62.838,63.44,58.716,60.547,6612378,0
2015-10-23,61.304,65.233,61.064,64.781,4566203,0
2015-10-26,64.609,65.05,62.733,63.642,2308718,0
2015-10-27,63.412,64.744,61.446,61.87,2762638,0
2015-10-28,61.593,64.619,60.661,64.496,3917363,0
2015-10-29,66.115,68.357,65.319,66.988,4783664,0
2015-10-30,66.374,67.687,65.655,67.036,3078500,0
2015-11-02,68.664,70.6,67.696,69.182,4460031,0
2015-11-03,68.79,72.334,67.994,71.166,4818409,0
2015-11-04,71.758,72.536,68.52,69.834,4472311,0
2015-11-05,69.91,71.702,69.249,69.939,2359746,0
2015-11-06,70.446,71.098,69.557,70.907,2215953,0
2015-11-09,68.61,68.889,64.172,65.754,7775965,0
2015-11-10,64.925,66.054,62.899,64.886,3953697,0
2015-11-11,65.3,65.609,62.339,63.487,3806523,0
2015-11-12,63.072,65.609,61.914,62.425,3078323,0
2015-11-13,62.01,62.532,59.869,60.014,4072577,0
2015-11-16,59.947,61.633,58.516,61.257,3133357,0
2015-11-17,62.02,62.183,59.001,59.397,3056868,0
2015-11-18,59.307,60.11,55.634,59.154,5810061,0
2015-11-19,59.048,60.448,58.402,59.608,2772781,0
2015-11-20,59.627,59.715,57.012,57.466,3915867,0
2015-11-23,57.409,59.307,57.409,58.113,2516883,0
2015-11-24,57.543,61.751,57.543,60.737,5833068,0
2015-11-25,61.191,61.2,59.473,60.062,2444436,0
2015-11-27,59.387,59.743,57.196,58.903,2369399,0
2015-11-30,59.287,60.707,58.692,60.564,2982970,0
2015-12-01,61.548,64.925,61.267,64.462,6607483,0
2015-12-02,63.931,69.063,63.709,66.091,7163295,0
2015-12-03,66.044,66.401,61.449,62.792,3884066,0
2015-12-04,62.782,63.913,60.727,62.329,4395428,0
2015-12-07,61.846,62.86,60.901,62.329,3551975,0
2015-12-08,60.593,61.393,58.314,59.627,4738144,0
2015-12-09,64.414,70.434,63.352,67.451,13149798,0
2015-12-10,67.54,67.615,63.977,64.123,4922559,0
2015-12-11,63.245,63.997,59.887,60.911,5721030,0
2015-12-14,61.075,62.522,59.705,60.564,3015556,0
2015-12-15,61.499,64.838,61.162,63.719,4156632,0
2015-12-16,64.808,66.767,63.516,66.564,4345160,0
2015-12-17,66.671,66.757,61.943,62.01,3885293,0
2015-12-18,61.856,63.14,61.037,61.171,7991346,0
2015-12-21,61.276,63.767,60.593,63.447,3100191,0
2015-12-22,63.601,66.082,62.725,65.271,3693319,0
2015-12-23,65.754,67.298,65.513,66.526,2533156,0
2015-12-24,66.237,67.114,65.426,66.738,1388954,0
2015-12-28,66.574,66.653,64.152,65.937,1938406,0
2015-12-29,66.623,68.765,66.524,67.654,2710112,0
2015-12-30,67.124,68.224,65.975,66.228,1740355,0
2015-12-31,66.198,67.433,65.678,66.757,1567498,0
2016-01-04,64.675,66.84,62.367,66.352,3807867,0
2016-01-05,66.807,70.086,65.271,67.606,3986696,0
2016-01-06,65.348,66.459,63.062,64.105,3037492,0
2016-01-07,61.691,61.761,57.698,58.073,5143023,0
2016-01-08,59.347,60.871,55.527,55.71,5352900,0
2016-01-11,56.936,57.881,54.04,54.794,4780435,0
2016-01-12,56.395,56.558,52.999,53.664,3697311,0
2016-01-13,54.185,54.889,49.819,50.627,4902045,0
2016-01-14,50.905,51.127,48.193,49.689,4358715,0
2016-01-15,51.29,57.047,50.219,56.318,9718936,0
2016-01-19,57.746,58.971,55.296,57.052,6064713,0
2016-01-20,55.487,55.671,50.674,54.35,5641454,0
2016-01-21,54.436,55.449,52.42,54.688,3607448,0
2016-01-22,56.926,58.654,55.923,57.091,3079284,0
2016-01-25,58.836,61.509,58.056,58.855,4964667,0
2016-01-26,59.473,61.499,57.563,61.181,3019281,0
2016-01-27,60.485,62.715,59.096,60.042,2636592,0
2016-01-28,62.397,64.076,60.1,60.931,3332803,0
2016-01-29,61.469,64.992,61.316,64.973,2762857,0
2016-02-01,64.172,65.3,61.316,64.741,3533103,0
2016-02-02,63.235,63.631,59.106,59.82,5015685,0
2016-02-03,60.274,61.662,57.438,60.948,3833603,0
2016-02-04,60.293,63.197,59.154,61.538,3339590,0
2016-02-05,61.084,62.079,59.337,59.734,2202658,0
2016-02-08,58.933,59.297,55.044,56.732,3446667,0
2016-02-09,55.449,58.624,54.591,56.395,2286024,0
2016-02-10,56.936,58.083,55.585,56.097,2461209,0
2016-02-11,56.404,59.492,54.523,57.593,4712658,0
2016-02-12,60.544,66.845,60.11,66.709,10054702,0
2016-02-16,68.35,73.329,67.395,72.025,9090930,0
2016-02-17,72.662,75.518,71.07,73.532,6429594,0
2016-02-18,72.991,76.946,70.963,75.693,5807111,0
2016-02-19,74.157,75.44,73.459,74.944,3851917,0
2016-02-22,76.886,78.965,76.343,77.225,4478397,0
2016-02-23,77.4,78.431,75.963,77.344,2702827,0
2016-02-24,76.168,77.711,73.381,77.363,4655431,0
2016-02-25,76.635,78.46,75.546,78.294,2433511,0
2016-02-26,79.031,81.178,78.828,79.789,2718737,0
2016-02-29,79.789,80.712,79.246,80.091,2202181,0
2016-03-01,82.004,83.741,81.732,82.063,5395115,0
2016-03-02,82.617,82.892,80.887,82.537,5189263,0
2016-03-03,81.712,86.295,81.16,85.79,5280606,0
2016-03-04,85.81,85.819,81.878,82.965,5707036,0
2016-03-07,81.081,83.316,79.703,81.557,4876358,0
2016-03-08,80.79,81.421,77.799,77.945,3313359,0
2016-03-09,79.06,80.051,77.458,79.197,2177632,0
2016-03-10,80.343,82.315,78.946,81.625,3362609,0
2016-03-11,81.12,84.684,80.79,83.567,3669134,0
2016-03-14,83.664,84.645,82.207,82.751,2632119,0
2016-03-15,83.577,83.985,79.572,80.838,3503605,0
2016-03-16,80.489,84.092,80.304,83.801,2451010,0
2016-03-17,84.189,86.693,84.092,86.228,3355112,0
2016-03-18,89.024,93.765,88.713,91.296,7243467,0
2016-03-21,90.384,90.598,87.452,90.054,2815143,0
2016-03-22,91.598,93.801,90.966,92.248,4122698,0
2016-03-23,92.005,92.025,88.849,89.103,2318824,0
2016-03-24,87.879,90.966,86.957,90.762,3397939,0
2016-03-28,90.82,91.17,87.014,90.141,3035929,0
2016-03-29,91.976,92.665,89.481,91.414,3172223,0
2016-03-30,92.88,93.209,89.083,91.267,2975280,0
2016-03-31,91.354,91.88,89.345,90.724,2714770,0
2016-04-01,89.178,92.491,87.723,91.995,4253017,0
2016-04-04,91.821,93.433,90.47,90.694,2539455,0
2016-04-05,88.967,90.598,87.782,88.287,3638565,0
2016-04-06,89.044,89.16,83.237,86.957,7341336,0
2016-04-07,92.287,97.92,92.025,97.095,12061766,0
2016-04-08,97.703,99.467,94.578,95.919,5862931,0
2016-04-11,96.744,98.522,95.452,95.462,3469040,0
2016-04-12,94.929,95.376,92.754,94.374,3162574,0
2016-04-13,93.579,95.35,92.957,94.849,2707238,0
2016-04-14,98.078,98.236,93.801,94.84,3647020,0
2016-04-15,94.598,95.802,94.006,94.84,1688646,0
2016-04-18,94.278,94.56,93.122,93.685,2351471,0
2016-04-19,93.908,97.489,93.908,97.095,3156489,0
2016-04-20,96.395,98.058,95.646,96.511,2033924,0
2016-04-21,93.986,94.365,91.627,93.015,4903716,0
2016-04-22,92.763,93.967,91.646,93.219,2269164,0
2016-04-25,93.054,93.054,87.335,88.307,4714037,0
2016-04-26,88.307,89.607,86.674,87.024,3648125,0
2016-04-27,86.801,88.451,86.305,86.587,2318792,0
2016-04-28,85.8,89.694,85.733,86.636,2701211,0
2016-04-29,85.471,88.149,85.228,85.742,2977244,0
2016-05-02,88.654,91.752,88.14,91.548,3927039,0
2016-05-03,90.296,92.957,88.927,91.714,3312826,0
2016-05-04,89.704,90.762,87.51,88.589,3015154,0
2016-05-05,88.432,88.908,86.403,86.976,3406963,0
2016-05-06,88.957,90.169,86.013,88.569,3422436,0
2016-05-09,88.898,89.495,86.48,87.024,2439735,0
2016-05-10,87.237,91.364,87.122,91.306,2803542,0
2016-05-11,91.267,91.51,89.392,90.267,1884788,0
2016-05-12,90.976,91.656,88.859,90.714,1686505,0
2016-05-13,90.333,91.075,87.6,87.814,2167595,0
2016-05-16,87.707,89.659,87.423,88.722,1316598,0
2016-05-17,88.722,91.378,88.145,89.065,1757513,0
2016-05-18,88.264,89.465,85.998,86.35,2365965,0
2016-05-19,85.618,87.199,85.09,86.35,2264583,0
2016-05-20,86.818,88.115,86.501,86.847,1549845,0
2016-05-23,87.179,89.796,86.887,89.308,1908261,0
2016-05-24,90.186,91.368,89.524,91.006,1425346,0
2016-05-25,91.642,94.878,91.573,94.355,3063123,0
2016-05-26,95.136,95.136,91.583,92.374,1725631,0
2016-05-27,92.304,94.502,91.856,93.681,1396776,0
2016-05-31,94.111,95.38,93.428,93.896,1816625,0
2016-06-01,91.778,94.707,90.87,94.434,1848117,0
2016-06-02,94.542,97.498,93.731,97.05,2717814,0
2016-06-03,96.572,96.592,93.781,96.161,2494312,0
2016-06-06,94.687,97.04,93.965,96.347,2084593,0
2016-06-07,96.044,99.56,95.8,98.7,2862309,0
2016-06-08,99.58,100.9,97.675,98.904,2355460,0
2016-06-09,98.106,98.993,97.255,98.404,1099364,0
2016-06-10,97.568,98.641,96.113,98.068,2200240,0
2016-06-13,97.264,100.32,97.185,97.772,1704046,0
2016-06-14,97,99.297,95.936,99.118,2150050,0
2016-06-15,99.238,101.63,98.482,99.178,1952814,0
2016-06-16,98.295,99.168,96.825,98.785,1874383,0
2016-06-17,99.89,101.29,99.178,100.73,1846672,0
2016-06-20,101.55,103.18,97.762,97.91,2530489,0
2016-06-21,98.135,99.63,97.168,99.377,1751821,0
2016-06-22,99.92,100.44,98.256,98.325,1495005,0
2016-06-23,99.58,100.46,98.725,99.277,1408769,0
2016-06-24,95.546,97.284,89.767,90.099,4305541,0
2016-06-27,88.596,88.596,84.291,85.608,4910844,0
2016-06-28,88.059,88.332,85.324,86.175,3343766,0
2016-06-29,87.863,89.85,86.789,89.113,2289109,0
2016-06-30,89.27,89.815,87.033,88.488,2146069,0
2016-07-01,88.643,91.719,88.488,89.611,2595153,0
2016-07-05,89.084,89.084,86.023,86.984,2160273,0
2016-07-06,86.457,87.932,85.189,87.796,1860780,0
2016-07-07,87.932,88.81,86.086,86.847,1783090,0
2016-07-08,87.657,88.587,87.082,87.619,1821480,0
2016-07-11,89.132,93.781,89.113,91.876,3538580,0
2016-07-12,93.594,94.278,92.266,94.209,2377673,0
2016-07-13,94.189,94.189,91.738,92.627,1848541,0
2016-07-14,91.553,92.499,88.624,89.835,3171807,0
2016-07-15,90.362,91.572,89.954,90.03,1708755,0
2016-07-18,90.166,94.628,89.943,94.365,2698906,0
2016-07-19,93.721,93.916,92.286,92.91,1609134,0
2016-07-20,92.051,92.7,90.977,91.944,1914448,0
2016-07-21,91.846,93.082,91.215,91.651,1630906,0
2016-07-22,92.256,93.632,91.27,93.496,1330706,0
2016-07-25,94.941,96.649,93.975,95.097,2602454,0
2016-07-26,97.636,101.39,97.528,101.01,3646147,0
2016-07-27,100.79,101.31,97.822,99.82,2148620,0
2016-07-28,100.09,102.43,98.612,102.18,2803014,0
2016-07-29,93.857,100.55,93.731,95.623,7760423,0
2016-08-01,95.623,97.138,92.569,95.614,3379097,0
2016-08-02,95.244,95.527,93.767,94.628,1689983,0
2016-08-03,93.751,95.78,93.233,95.342,1302623,0
2016-08-04,95.693,96.483,94.044,95.918,1801427,0
2016-08-05,96.582,96.951,95.038,95.195,1638427,0
2016-08-08,95.342,97.891,95.254,97.675,1616452,0
2016-08-09,98.078,99.287,97.193,98.305,1446704,0
2016-08-10,98.512,98.874,96.947,97.713,1056015,0
2016-08-11,98.315,101.83,98.126,100.72,3068824,0
2016-08-12,97.626,98.974,97.361,97.872,2778462,0
2016-08-15,99.073,102.48,98.266,101.79,3359902,0
2016-08-16,102.1,102.1,98.716,99.51,2785286,0
2016-08-17,99.96,100.17,98.964,99.417,1790284,0
2016-08-18,99.043,99.467,96.399,97.802,2823616,0
2016-08-19,96.929,97.135,94.132,95.55,3487761,0
2016-08-22,95.85,95.861,94.31,95.272,2470639,0
2016-08-23,96.173,97.042,94.437,94.573,2476645,0
2016-08-24,94.201,94.662,88.647,89.1,5624767,0
2016-08-25,89.894,90.717,88.362,88.806,2494987,0
2016-08-26,88.981,89.579,87.195,88.156,2801651,0
2016-08-29,87.666,90.073,87.618,89.011,2052298,0
2016-08-30,89.147,90.08,87.951,88.462,1901298,0
2016-08-31,87.588,89.237,86.832,87.638,2112662,0
2016-09-01,91.817,93.465,91.248,91.406,6639580,0
2016-09-02,92.032,92.278,89.393,90.64,2744379,0
2016-09-06,91.209,92.112,90.09,91.042,1758597,0
2016-09-07,91.728,93.446,91.492,92.573,2191593,0
2016-09-08,94.132,94.888,93.23,93.976,2496159,0
2016-09-09,94.556,96.645,93.436,96.556,6112379,0
2016-09-12,95.733,102.11,95.252,102.06,6316374,0
2016-09-13,101.12,102.81,100.28,101.76,4148276,0
2016-09-14,102.52,105.65,101.32,105.24,4288050,0
2016-09-15,104.87,107.44,102.75,106.63,5189728,0
2016-09-16,106.6,107.21,104.71,106.52,3307747,0
2016-09-19,106.24,106.38,101.5,102,3898540,0
2016-09-20,101.78,102.84,100.49,101.54,2439992,0
2016-09-21,102.13,103.24,99.6,101.06,3466508,0
2016-09-22,101.56,102.12,99.81,100.36,3430253,0
2016-09-23,99.168,100.61,96.527,100.22,4661542,0
2016-09-26,99.64,99.76,97.782,98.904,2307680,0
2016-09-27,98.256,100.19,97.891,98.835,3529458,0
2016-09-28,99.65,99.84,96.645,99.74,2724689,0
2016-09-29,99.257,101.68,98.116,98.68,2511900,0
2016-09-30,96.291,96.596,93.014,95.585,6208192,0
2016-10-03,98.404,99.337,97.067,97.411,3838869,0
2016-10-04,97.401,97.713,94.348,94.565,2905784,0
2016-10-05,94.506,96.517,94.074,96.096,2410451,0
2016-10-06,95.663,96.743,95.272,95.899,1749610,0
2016-10-07,95.79,96.138,94.328,95.182,1938575,0
2016-10-10,95.358,97.616,95.182,96.811,1629874,0
2016-10-11,97.948,99.148,95.545,95.86,2505180,0
2016-10-12,95.497,96.066,94.191,94.612,1841796,0
2016-10-13,93.946,93.985,91.071,93.161,2682124,0
2016-10-14,93.867,94.526,90.178,91.612,2840664,0
2016-10-17,89.511,92.364,89.344,91.346,1714315,0
2016-10-18,92.71,93.093,90.826,91.228,1040622,0
2016-10-19,91.042,94.132,91.042,93.721,1620095,0
2016-10-20,93.348,95.408,93.22,94.191,1341502,0
2016-10-21,93.701,94.417,92.72,93.475,1742131,0
2016-10-24,94.996,96.046,94.583,94.976,1423728,0
2016-10-25,94.829,94.844,93.358,93.771,1188089,0
2016-10-26,93.436,95.713,93.436,93.946,1750149,0
2016-10-27,95.222,95.222,91.366,92.407,1822655,0
2016-10-28,92.513,93.751,91.983,92.407,2096069,0
2016-10-31,92.877,93.26,91.66,92.769,1367343,0
2016-11-01,94.612,97.872,94.142,96.38,3793756,0
2016-11-02,95.929,96.262,94.054,94.702,2591264,0
2016-11-03,90.472,91.18,85.096,85.881,9224137,0
2016-11-04,86.567,87.52,84.94,86.381,3285663,0
2016-11-07,88.256,88.306,85.675,86.205,2720741,0
2016-11-08,86.244,86.813,84.556,85.036,3465670,0
2016-11-09,83.742,86.862,83.006,86.185,2784737,0
2016-11-10,87.48,87.961,83.202,83.692,3560315,0
2016-11-11,83.192,83.918,80.956,83.379,3254754,0
2016-11-14,82.907,84.37,81.201,82.917,2528281,0
2016-11-15,83.845,86.412,83.777,85.741,2319136,0
2016-11-16,85.652,86.777,84.783,85.445,1782320,0
2016-11-17,86.649,89.482,86.214,89.265,3493678,0
2016-11-18,90.044,92.778,89.708,91.15,3166983,0
2016-11-21,93.479,97.17,93.024,96.115,4964175,0
2016-11-22,95.798,97.032,94.75,96.825,2594984,0
2016-11-23,96.677,100.21,96.282,100,3666342,0
2016-11-25,100.19,100.87,99.158,100.23,1170694,0
2016-11-28,100.09,101.81,99.447,100.67,2576741,0
2016-11-29,99.87,101.22,97.91,98.492,2141665,0
2016-11-30,100.48,103.54,100.2,100.66,2325064,0
2016-12-01,99.69,99.69,96.065,97.979,3916331,0
2016-12-02,96.725,98.305,96.135,97.358,1895884,0
2016-12-05,98.266,99.083,96.697,97.092,1544194,0
2016-12-06,97.712,100.97,97.466,100.85,2620964,0
2016-12-07,99.96,100.76,98.745,100.66,1666721,0
2016-12-08,100.9,100.9,88.831,89.541,12599924,0
2016-12-09,95.156,95.24,89.965,90.654,9965954,0
2016-12-12,91.08,91.287,88.907,90.31,3265785,0
2016-12-13,91.92,93.519,90.824,92.284,3719072,0
2016-12-14,92.531,93.242,90.262,90.962,3511831,0
2016-12-15,90.627,91.277,89.215,89.698,3025599,0
2016-12-16,89.857,90.952,89.255,90.705,3493373,0
2016-12-19,90.804,91.508,88.682,88.948,2996500,0
2016-12-20,89.155,89.877,86.856,87.162,4004680,0
2016-12-21,87.941,88.534,86.856,88.11,2255734,0
2016-12-22,87.853,88.031,86.56,87.103,1695739,0
2016-12-23,86.669,87.843,86.599,87.191,1251617,0
2016-12-27,87.478,88.061,86.866,87.093,1474075,0
2016-12-28,87.083,87.518,85.495,85.949,1665888,0
2016-12-29,85.939,86.382,85.612,86.036,962064,0
2016-12-30,85.969,86.313,84.457,85.386,1913375,0
2017-01-03,86.066,86.748,85.079,86.323,2697560,0
2017-01-04,86.569,89.285,86.569,89.116,2529156,0
2017-01-05,89.62,91.13,89.462,90.252,2487725,0
2017-01-06,89.896,91.427,89.63,91.228,1828350,0
2017-01-09,92.659,93.766,91.417,91.544,2736861,0
2017-01-10,92.452,94.229,92.147,93.597,3048923,0
2017-01-11,93.094,93.529,90.834,91.721,2158314,0
2017-01-12,91.427,91.594,89.048,90.744,1884886,0
2017-01-13,91.297,91.297,89.323,89.353,1495855,0
2017-01-17,89.323,91.988,88.435,91.14,1985014,0
2017-01-18,91.673,91.673,90.162,90.784,1206101,0
2017-01-19,90.647,91.15,89.333,89.748,1132087,0
2017-01-20,90.123,91.011,89.6,89.64,952239,0
2017-01-23,89.708,92.413,89.708,91.437,2095817,0
2017-01-24,91.663,93.212,91.307,92.808,1680006,0
2017-01-25,93.37,95.976,93.37,95.166,2842945,0
2017-01-26,94.753,98.059,93.963,94.259,4652129,0
2017-01-27,100.67,102.69,99.69,101.74,7992390,0
2017-01-30,101.38,103.03,100.77,101.22,2487602,0
2017-01-31,100.82,101.12,99.58,100.11,1758351,0
2017-02-01,98.266,98.785,96.499,96.588,3016829,0
2017-02-02,96.065,96.805,95.309,96.115,1626731,0
2017-02-03,96.41,97.219,95.443,95.66,1913687,0
2017-02-06,96.972,98.009,94.743,95.758,2793807,0
2017-02-07,95.611,96.026,95.275,95.749,1917436,0
2017-02-08,95.72,95.966,95.078,95.917,912253,0
2017-02-09,96.292,97.882,96.035,97.595,1760317,0
2017-02-10,98.239,99.397,97.733,98.111,2108704,0
2017-02-13,98.091,98.626,97.421,98.18,1610757,0
2017-02-14,99.71,99.86,96.821,96.901,1749944,0
2017-02-15,96.662,99.487,96.136,98.984,1885497,0
2017-02-16,98.795,98.803,95.799,95.948,2679018,0
2017-02-17,95.442,95.571,94.262,95.144,1947018,0
2017-02-21,95.432,95.611,94.292,95.204,1457386,0
2017-02-22,95.124,95.204,93.557,93.994,1964889,0
2017-02-23,94.4,94.52,92.853,93.091,1875533,0
2017-02-24,92.505,93.309,91.931,93.26,1864811,0
2017-02-27,93.686,95.472,93.528,94.748,1680642,0
2017-02-28,94.46,96.969,94.054,95.382,2027574,0
2017-03-01,99.102,102.88,98.825,101.89,6065910,0
2017-03-02,101.85,101.85,98.944,99.347,2755382,0
2017-03-03,99.218,100.71,98.289,100.23,1709955,0
2017-03-06,99.97,100.32,98.725,99.57,1193526,0
2017-03-07,98.984,99.367,97.465,98.666,2409713,0
2017-03-08,98.587,99.51,97.971,98.438,1136966,0
2017-03-09,98.031,98.944,97.625,98.2,1081693,0
2017-03-10,98.378,99.72,98.031,98.755,1348560,0
2017-03-13,101.64,103.87,100.69,103.47,3481927,0
2017-03-14,103.37,104.99,102.92,103.86,2799416,0
2017-03-15,103.98,104.15,102.31,103.91,2146574,0
2017-03-16,104.16,107.73,102.95,105.32,4747892,0
2017-03-17,106.41,109.43,105.85,109.31,3810313,0
2017-03-20,109.12,112.94,109.12,110.75,5053677,0
2017-03-21,112.09,113.04,109.67,110.86,4197190,0
2017-03-22,110.96,112.62,110.41,112.45,2492910,0
2017-03-23,112.39,113.17,110.89,111.42,2321109,0
2017-03-24,111.85,112.36,110.01,111.02,1598612,0
2017-03-27,109.93,114.85,109.3,113.73,3504095,0
2017-03-28,114.06,115.27,112.98,114.26,2148148,0
2017-03-29,113.95,115.07,113.63,114.57,1208492,0
2017-03-30,114.37,114.81,112.89,113.38,1683143,0
2017-03-31,112.44,114.01,111.8,113.69,1948324,0
2017-04-03,116.88,118.84,114.95,115.42,3505223,0
2017-04-04,115.08,115.92,114.35,115.8,1628224,0
2017-04-05,117.33,118.47,115.58,115.74,3106214,0
2017-04-06,115.26,117.63,115.16,116.91,1890932,0
2017-04-07,116.83,117.01,115.38,115.89,1595577,0
2017-04-10,115.38,116.62,114.4,115.26,1242020,0
2017-04-11,115.48,115.81,112.95,115.31,1950461,0
2017-04-12,115.69,116.13,113.82,114.47,1639751,0
2017-04-13,114.13,114.42,112.01,112.57,2515468,0
2017-04-17,112.87,114.28,112.79,113.72,2744325,0
2017-04-18,113.09,115.14,112.91,114.97,1760722,0
2017-04-19,114.83,115.66,113.82,114.02,1204808,0
2017-04-20,114.75,115.76,114.48,115.23,2116803,0
2017-04-21,115.33,115.45,113.48,114.98,3033421,0
2017-04-24,116.04,116.06,114.3,114.65,2368058,0
2017-04-25,114.81,117.4,114.81,117.28,4238912,0
2017-04-26,122.32,126.18,117.28,124.19,6332895,0
2017-04-27,124.22,124.96,123.01,123.5,2467878,0
2017-04-28,124.04,124.04,121.99,122.03,1535057,0
2017-05-01,123,125.97,122.27,124.92,2152457,0
2017-05-02,125.5,125.56,123.86,124.3,1463800,0
2017-05-03,124.24,125.17,123.54,124.85,1330868,0
2017-05-04,125.12,125.44,122.89,123.32,1434112,0
2017-05-05,122.5,122.84,118.88,121.16,3110942,0
2017-05-08,119.83,120.65,118.21,119.24,2921048,0
2017-05-09,119.98,123.42,119.77,122.99,2928020,0
2017-05-10,122.08,122.91,121.21,122.8,1240678,0
2017-05-11,122.89,122.89,121.24,121.76,1053541,0
2017-05-12,124.2,126.65,123.7,124.81,2383767,0
2017-05-15,124.31,125.98,123.78,125.21,1401688,0
2017-05-16,125.94,128.53,125.57,127.42,2410867,0
2017-05-17,125.75,126.16,121.92,122.15,2692364,0
2017-05-18,120.09,123.27,120.06,121.95,1658979,0
2017-05-19,122.56,124.46,120.01,121.26,3193126,0
2017-05-22,123.09,125.34,122.53,124.68,1984075,0
2017-05-23,125.36,127.09,123.41,123.67,1915266,0
2017-05-24,123.71,124.2,122.85,123.52,1106932,0
2017-05-25,123.55,124.36,123.2,123.96,1004145,0
2017-05-26,123.97,126.83,123.97,125.25,1359210,0
2017-05-30,125.25,127.1,124.88,126.09,1623458,0
2017-05-31,126.37,128.34,125.02,128.21,1701822,0
2017-06-01,131.29,134.74,130.25,133.08,4066361,0
2017-06-02,133.93,134.41,132.68,134.16,2299696,0
2017-06-05,133.83,134.28,131.99,132.77,1426792,0
2017-06-06,133,133.82,131.78,132.09,1899341,0
2017-06-07,132.76,132.76,130.67,131.8,2380738,0
2017-06-08,132.93,134.44,131.99,134.21,2617805,0
2017-06-09,134.01,134.57,127.11,129.09,3120388,0
2017-06-12,128.18,131.84,127.54,129.75,1928645,0
2017-06-13,131.95,134.08,131.57,133.64,1671852,0
2017-06-14,133.89,134.74,132.08,132.98,1240012,0
2017-06-15,130.96,133.83,130.35,133.53,1245919,0
2017-06-16,133.89,136.45,133.4,133.94,1813486,0
2017-06-19,136.08,138.26,135.59,137.89,1831224,0
2017-06-20,137.57,137.99,135.8,136.6,1364871,0
2017-06-21,136.5,137.91,136.07,136.93,900663,0
2017-06-22,136.84,137.43,135.46,136.52,1131261,0
2017-06-23,135.83,137.87,135.53,137.79,1461027,0
2017-06-26,137.97,139.13,136.22,136.62,1178134,0
2017-06-27,136.47,138.22,134.81,135.11,1735399,0
2017-06-28,135.46,136.16,133.5,135.42,1273168,0
2017-06-29,135.28,135.3,130.58,132.25,1780859,0
2017-06-30,132.63,134.54,131.19,133.61,1456964,0
2017-07-03,132.29,132.39,128.33,130.46,2013456,0
2017-07-05,131.09,132.38,129.53,131.91,1217633,0
2017-07-06,131.53,132.31,130.33,130.41,1277537,0
2017-07-07,130.3,132.93,129.01,131.94,1332854,0
2017-07-10,132.19,134.63,131.91,134.43,1123579,0
2017-07-11,134.47,135.38,132.51,133.77,1396631,0
2017-07-12,135.05,136.01,134.6,134.75,1184892,0
2017-07-13,135.68,135.81,133.98,134.45,957242,0
2017-07-14,129.03,131.33,126.52,129.92,4494494,0
2017-07-17,129.5,130.82,128.41,129.35,2165478,0
2017-07-18,129.46,133.2,129.43,133.04,1747231,0
2017-07-19,133.77,134.66,131.4,132.66,1364579,0
2017-07-20,132.75,132.92,131.19,131.49,1005219,0
2017-07-21,131.68,135.08,131.67,133.62,1653054,0
2017-07-24,135.71,138.91,135.02,138,2823746,0
2017-07-25,138.56,139.12,136.15,138.45,3730750,0
2017-07-26,131.49,132.49,127.95,131.49,8665325,0
2017-07-27,131.82,132.62,126.85,127.53,4528567,0
2017-07-28,127.36,130.63,127.16,128.12,2741061,0
2017-07-31,129.06,130.83,128.06,128.84,2488077,0
2017-08-01,129.63,129.86,126.93,127.51,2430719,0
2017-08-02,127.35,127.42,123.68,125.47,2917782,0
2017-08-03,125.72,126.7,124.72,125.85,1242900,0
2017-08-04,126.48,127.41,125.39,127.02,1038664,0
2017-08-07,127.83,129.95,127.51,129.73,1710841,0
2017-08-08,130.65,131.69,129.39,130.07,1791528,0
2017-08-09,129.56,130.07,128.44,129.85,1789319,0
2017-08-10,129,129.52,125.93,126.02,2169564,0
2017-08-11,125.57,126.37,124.11,125.63,1234338,0
2017-08-14,127.31,128.47,126.78,128.18,1290206,0
2017-08-15,131.32,136.52,131.25,136.39,5138810,0
2017-08-16,136.65,136.96,135.41,136.45,2131155,0
2017-08-17,136,137.11,134.14,134.62,2183360,0
2017-08-18,134.51,136.98,133.49,134.9,1729448,0
2017-08-21,135.99,136.5,133.23,135.64,1670503,0
2017-08-22,136.48,137.95,135.79,136.15,1931775,0
2017-08-23,133.9,135.44,133.27,134.75,1719411,0
2017-08-24,135.3,135.3,132.57,134.1,1474309,0
2017-08-25,133.85,135.29,132.821,134.65,1128694,0
2017-08-28,134.86,135.29,132.26,133.9,1972638,0
2017-08-29,133.45,135.485,132.63,135.25,1130297,0
2017-08-30,135.31,136.336,134.52,136.1,1012186,0
2017-08-31,137.11,139.94,136.36,138.99,2623213,0
2017-09-01,141.4,144.81,140.85,143.42,3013563,0
2017-09-05,142.58,143.92,140.84,142.5,1837240,0
2017-09-06,143.81,143.905,142.09,143.38,1817300,0
2017-09-07,144,147.5,143.82,145.75,1860510,0
2017-09-08,145.53,146.89,144.16,144.43,1083912,0
2017-09-11,146.17,146.21,144.21,145.9,1516642,0
2017-09-12,145.5,146.26,143.91,145.92,991211,0
2017-09-13,146.4,146.49,144.56,145.47,932677,0
2017-09-14,145,145.13,143.95,144.1,1069944,0
2017-09-15,144.11,145.15,142.87,143.22,1533656,0
2017-09-18,143.77,145.09,143.42,143.84,900697,0
2017-09-19,144.18,147.38,144,147.01,1964601,0
2017-09-20,147.35,147.9,144.09,145.69,1223550,0
2017-09-21,145.14,145.8,142.7,145.4,1361755,0
2017-09-22,144.91,146.085,144.595,144.91,1022774,0
2017-09-25,143.46,143.96,140.2,141.13,2190500,0
2017-09-26,142.38,145,141.79,144.62,1082505,0
2017-09-27,145,147.02,144.581,145.28,1348534,0
2017-09-28,145.4,146.13,144.167,144.38,1133021,0
2017-09-29,147.11,150.15,146.47,148.92,3214218,0
2017-10-02,147.11,148.87,145.4,147.07,3002520,0
2017-10-03,147.67,148.23,146.36,147.11,1708953,0
2017-10-04,146.64,147.58,145.95,146.97,1522214,0
2017-10-05,147.54,150.4,146.81,146.96,1718489,0
2017-10-06,144.68,145.829,142.32,143.88,3339422,0
2017-10-09,142.4,144.21,139.2,143.37,2575607,0
2017-10-10,144.28,145.28,141.95,142.54,1503939,0
2017-10-11,142.03,144.19,142.01,143.27,869762,0
2017-10-12,143.56,145.9,140.11,140.76,2445496,0
2017-10-13,141.29,143.21,140.23,142.33,1449592,0
2017-10-16,143.93,148.14,143.79,146.81,2831444,0
2017-10-17,146.56,147.32,145.8,146.4,1005854,0
2017-10-18,146.4,146.828,144.51,145.33,1172860,0
2017-10-19,144,145.63,143.39,145.53,785131,0
2017-10-20,146.8,146.82,144.22,144.44,1062848,0
2017-10-23,144.4,146.73,144.4,144.76,1213282,0
2017-10-24,145.01,145.65,144.28,144.91,733259,0
2017-10-25,144.6,146.549,143,143.51,1704424,0
2017-10-26,145.53,146.1,142.733,145.34,2747567,0
2017-10-27,142.806,145.8,141.05,143.15,3038066,0
2017-10-30,142.4,142.76,140.375,141.21,1636843,0
2017-10-31,143.88,149.65,143.88,147.49,3938054,0
2017-11-01,152.38,153.56,149.87,151.55,3463860,0
2017-11-02,151.55,152.13,149.885,150.05,1357250,0
2017-11-03,149.5,151.02,149.1,150.09,1214452,0
2017-11-06,150.05,154.28,149.55,151.39,1772569,0
2017-11-07,152.85,153.42,150.81,152.19,1286451,0
2017-11-08,152.25,153,151.09,152.77,2152302,0
2017-11-09,151.95,154.092,151.24,153.59,1455344,0
2017-11-10,153.19,154.67,153.01,154.03,903886,0
