Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,16.077,16.84,16.007,16.528,3304262,0
2005-02-28,16.797,17.176,15.735,16.597,4340362,0
2005-03-01,16.597,16.671,16.168,16.265,1712301,0
2005-03-02,16.194,16.491,16.103,16.265,3586751,0
2005-03-03,16.51,16.724,16.086,16.633,2805118,0
2005-03-04,16.633,17.037,16.426,16.815,3199717,0
2005-03-07,16.815,16.84,16.444,16.76,1506549,0
2005-03-08,16.823,16.84,16.501,16.624,1939850,0
2005-03-09,16.797,16.985,16.275,16.355,3928190,0
2005-03-10,16.355,16.355,15.464,15.636,4389522,0
2005-03-11,15.716,16.05,15.555,15.833,2553321,0
2005-03-14,16.086,16.086,15.375,15.754,2473470,0
2005-03-15,15.627,15.627,15.106,15.151,4240489,0
2005-03-16,15.179,15.644,14.854,15.367,3896380,0
2005-03-17,15.511,15.725,15.394,15.644,2510841,0
2005-03-18,15.745,15.959,15.573,15.833,3276904,0
2005-03-21,15.916,16.05,15.428,15.754,2277281,0
2005-03-22,15.877,16.283,15.593,15.662,3489548,0
2005-03-23,15.662,16.069,15.403,15.959,3505118,0
2005-03-24,16.364,16.454,15.833,16.303,4268072,0
2005-03-28,16.275,16.312,15.916,15.916,2486369,0
2005-03-29,15.924,16.059,15.418,15.464,2553100,0
2005-03-30,15.511,15.843,15.143,15.754,3099624,0
2005-03-31,16.05,16.797,16.03,16.642,4798575,0
2005-04-01,17.309,18.413,17.083,18.148,7957366,0
2005-04-04,18.432,18.432,17.631,18.148,5595333,0
2005-04-05,17.803,18.299,17.47,17.597,3920405,0
2005-04-06,17.695,19.061,17.543,18.576,6497307,0
2005-04-07,19.061,19.061,18.052,18.413,4842839,0
2005-04-08,18.413,18.647,17.985,18.026,3868578,0
2005-04-11,17.939,18.11,17.534,18.043,2602927,0
2005-04-12,17.985,18.003,17.309,17.568,3256218,0
2005-04-13,17.534,17.9,16.76,16.797,3604104,0
2005-04-14,17.019,17.216,16.472,16.581,2232574,0
2005-04-15,16.589,16.589,15.627,15.735,3762256,0
2005-04-18,15.644,16.571,15.304,16.283,4576808,0
2005-04-19,16.633,17.148,16.563,17.093,4839283,0
2005-04-20,17.128,17.499,16.615,16.652,3005531,0
2005-04-21,16.501,17.499,16.472,17.451,2487040,0
2005-04-22,17.517,18.026,17.046,17.631,4153518,0
2005-04-25,18.757,19.439,18.524,18.702,8214053,0
2005-04-26,18.55,18.863,18.081,18.091,3732003,0
2005-04-27,18.091,18.153,17.424,17.543,3985579,0
2005-04-28,17.543,17.552,17.004,17.128,2842267,0
2005-04-29,17.451,17.695,16.941,17.055,2481478,0
2005-05-02,17.166,17.597,16.977,17.597,2139151,0
2005-05-03,17.525,17.525,16.553,16.642,3363654,0
2005-05-04,16.742,17.499,16.661,17.499,3631463,0
2005-05-05,17.552,18.091,17.38,18.026,3090501,0
2005-05-06,18.252,18.388,17.758,17.849,2745062,0
2005-05-09,17.857,18.776,17.758,18.776,3653263,0
2005-05-10,18.74,18.845,17.939,18.018,3764479,0
2005-05-11,18.062,18.576,17.849,18.558,3651705,0
2005-05-12,18.432,18.432,17.354,17.39,3229078,0
2005-05-13,17.597,17.767,16.84,17.065,3836326,0
2005-05-16,16.969,17.148,16.194,16.652,4715829,0
2005-05-17,16.652,17.263,16.553,17.128,2654756,0
2005-05-18,17.3,17.568,17.012,17.138,2993742,0
2005-05-19,17.138,18.163,17.138,18.091,3596984,0
2005-05-20,18.189,18.206,17.803,17.849,2419417,0
2005-05-23,17.857,18.189,17.849,18.081,3296475,0
2005-05-24,18.118,19.377,18.118,19.314,5020345,0
2005-05-25,19.196,19.196,18.45,18.9,4304328,0
2005-05-26,18.945,19.07,18.637,18.757,2349350,0
2005-05-27,18.882,19.881,18.863,19.827,3456407,0
2005-05-31,19.78,19.78,19.296,19.6,3106073,0
2005-06-01,19.827,20.546,19.789,20.105,3479095,0
2005-06-02,19.908,20.358,19.871,20.105,1706293,0
2005-06-03,20.096,20.788,20.023,20.726,3219959,0
2005-06-06,20.726,20.779,20.142,20.313,2562223,0
2005-06-07,20.372,20.536,19.908,19.988,2943695,0
2005-06-08,19.962,20.626,19.656,19.98,3256218,0
2005-06-09,20.275,21.264,19.98,21.201,4557236,0
2005-06-10,21.264,21.399,20.841,21.021,3689738,0
2005-06-13,20.905,21.229,20.745,21.031,2039057,0
2005-06-14,21.021,21.201,20.977,21.193,1805279,0
2005-06-15,21.193,21.848,21.113,21.561,3598320,0
2005-06-16,21.561,21.74,21.364,21.687,1716969,0
2005-06-17,22.272,22.363,22.038,22.217,3773150,0
2005-06-20,22.29,22.415,21.714,21.813,2796222,0
2005-06-21,21.822,21.895,21.039,21.148,2914556,0
2005-06-22,21.337,21.886,21.122,21.787,4177982,0
2005-06-23,21.904,22.208,21.517,21.517,3273790,0
2005-06-24,21.626,21.957,20.745,21.578,8535251,0
2005-06-27,21.635,21.965,21.39,21.435,3138548,0
2005-06-28,21.435,21.724,21.066,21.131,2804676,0
2005-06-29,20.788,21.131,20.698,20.85,3208839,0
2005-06-30,20.823,21.291,20.698,20.915,2110235,0
2005-07-01,21.084,21.644,21.047,21.534,2416303,0
2005-07-05,21.714,22.308,21.679,22.272,3586751,0
2005-07-06,22.38,22.524,21.552,21.768,3175916,0
2005-07-07,21.49,21.796,21.32,21.687,3531812,0
2005-07-08,21.93,22.01,21.32,21.669,2919896,0
2005-07-11,21.534,22.029,21.507,21.949,3788723,0
2005-07-12,21.982,22.343,21.904,21.949,2552877,0
2005-07-13,22.046,22.29,21.922,22.272,2623838,0
2005-07-14,21.982,22.208,21.21,21.443,3220628,0
2005-07-15,21.616,21.867,21.337,21.39,1825738,0
2005-07-18,21.337,21.337,20.726,20.924,3738899,0
2005-07-19,21.084,21.5,20.823,21.5,1854658,0
2005-07-20,21.443,21.5,20.806,21.175,2506168,0
2005-07-21,20.905,21.355,20.859,21.084,2171847,0
2005-07-22,21.193,21.982,21.193,21.93,2992853,0
2005-07-25,21.848,22.172,21.596,21.787,2515064,0
2005-07-26,21.848,22.019,21.407,21.787,2579347,0
2005-07-27,21.803,21.803,21.141,21.687,2511284,0
2005-07-28,21.914,22.01,21.596,21.822,1424471,0
2005-07-29,21.939,22.01,21.596,21.679,1072133,0
2005-08-01,21.705,22.38,21.705,22.172,2534193,0
2005-08-02,22.3,22.991,22.208,22.927,3431715,0
2005-08-03,23.027,23.217,22.705,22.765,3554945,0
2005-08-04,22.497,23.377,22.208,22.569,3791838,0
2005-08-05,22.686,24.097,22.586,24.016,5713893,0
2005-08-08,24.052,24.484,23.7,23.738,3783608,0
2005-08-09,23.738,23.828,23.395,23.584,1763236,0
2005-08-10,23.7,24.194,23.602,24.033,2252590,0
2005-08-11,24.097,24.484,24.07,24.439,2481696,0
2005-08-12,24.5,24.771,24.403,24.718,3583861,0
2005-08-15,24.646,24.646,23.945,24.34,3823643,0
2005-08-16,24.296,24.296,23.558,23.81,4466480,0
2005-08-17,23.81,23.925,22.64,22.856,5206298,0
2005-08-18,22.524,22.848,22.227,22.705,5418499,0
2005-08-19,22.946,23.279,22.884,23.198,3050908,0
2005-08-22,23.314,23.8,23.107,23.422,2897876,0
2005-08-23,23.459,23.738,23.377,23.558,3662380,0
2005-08-24,23.665,24.079,23.612,23.729,3768484,0
2005-08-25,23.648,23.648,23.153,23.217,3251543,0
2005-08-26,23.27,23.361,23.047,23.153,2308203,0
2005-08-29,24.115,24.277,23.619,23.889,4002261,0
2005-08-30,24.144,25.284,24.115,24.771,5548625,0
2005-08-31,24.951,26.975,24.932,25.984,9720382,0
2005-09-01,26.956,27.827,26.868,27.522,9098231,0
2005-09-02,27.532,27.532,26.363,26.543,6737314,0
2005-09-06,27.199,27.975,26.525,27.891,7173286,0
2005-09-07,27.901,28.987,27.784,28.548,8281007,0
2005-09-08,28.548,28.817,27.98,28.592,6578719,0
2005-09-09,28.997,30.338,28.891,30.301,8251869,0
2005-09-12,30.21,30.347,29.15,29.249,7710684,0
2005-09-13,29.566,30.012,29.22,29.258,5628257,0
2005-09-14,29.6,29.852,29.07,29.365,6007951,0
2005-09-15,29.43,29.556,27.776,28.234,6700614,0
2005-09-16,28.224,28.729,28.043,28.117,4195110,0
2005-09-19,28.845,29.907,28.799,29.617,5616025,0
2005-09-20,29.347,29.466,28.369,28.433,5743925,0
2005-09-21,29.402,30.122,28.817,30.012,9155176,0
2005-09-22,30.571,32.289,29.923,31.406,18564814,0
2005-09-23,31.112,31.236,29.969,30.229,7500486,0
2005-09-26,29.492,30.5,28.987,30.373,7893526,0
2005-09-27,30.032,30.525,29.735,30.166,4765658,0
2005-09-28,30.329,31.38,29.69,31.146,7457554,0
2005-09-29,31.293,31.623,30.571,30.724,5656507,0
2005-09-30,30.705,30.724,30.104,30.229,4285642,0
2005-10-03,30.347,31.155,30.329,30.949,4842617,0
2005-10-04,30.958,30.958,29.718,29.781,3603215,0
2005-10-05,29.914,30.032,27.361,27.522,10770271,0
2005-10-06,26.868,27.316,25.645,26.317,14052068,0
2005-10-07,26.766,27.711,26.578,27.633,6152754,0
2005-10-10,27.633,27.633,26.614,26.975,4328128,0
2005-10-11,27.47,28.369,27.441,27.98,5644716,0
2005-10-12,27.873,27.873,26.588,27.074,4858634,0
2005-10-13,26.975,26.975,24.232,24.915,11902237,0
2005-10-14,24.915,25.915,24.323,25.778,9473923,0
2005-10-17,27.11,27.11,26.246,26.506,5133117,0
2005-10-18,26.165,26.57,25.085,25.194,5856027,0
2005-10-19,25.194,25.616,24.052,25.41,6846308,0
2005-10-20,24.951,25.176,23.522,23.79,6481070,0
2005-10-21,23.79,25.258,23.395,24.843,6756666,0
2005-10-24,24.484,26.156,24.222,25.805,5814877,0
2005-10-25,25.915,26.766,25.769,26.633,5027017,0
2005-10-26,26.588,27.666,26.165,26.363,7799216,0
2005-10-27,26.479,26.751,25.401,25.482,4143504,0
2005-10-28,25.482,26.605,25.015,26.462,4302102,0
2005-10-31,27.145,28.062,27.145,27.487,6409667,0
2005-11-01,26.813,27.298,26.597,26.956,5241887,0
2005-11-02,26.849,28.034,26.686,27.711,4859745,0
2005-11-03,28.592,28.987,28.387,28.773,5406711,0
2005-11-04,27.939,27.98,25.85,26.336,10467316,0
2005-11-07,25.85,26.28,25.268,25.401,7495815,0
2005-11-08,25.401,26.182,25.204,25.606,4508520,0
2005-11-09,25.509,26.156,24.756,25.311,6279988,0
2005-11-10,24.862,24.87,23.72,23.954,6987329,0
2005-11-11,24.006,24.547,23.971,24.25,4870199,0
2005-11-14,24.737,25.158,24.574,24.969,5542396,0
2005-11-15,24.547,25.67,24.403,24.619,6204361,0
2005-11-16,24.817,25.401,24.68,25.319,3904389,0
2005-11-17,25.554,25.797,25.24,25.537,5115319,0
2005-11-18,25.579,25.579,24.708,25.085,5283926,0
2005-11-21,25.606,25.923,25.303,25.769,4190884,0
2005-11-22,26.076,26.849,25.968,26.741,4569470,0
2005-11-23,26.345,26.381,25.951,26.138,2866069,0
2005-11-25,25.984,26.363,25.984,26.12,1208929,0
2005-11-28,25.85,25.859,24.68,24.689,5635152,0
2005-11-29,25.068,25.319,24.689,24.771,6623871,0
2005-11-30,24.879,25.311,24.718,24.763,5831784,0
2005-12-01,25.14,26.182,25.068,26.058,4376395,0
2005-12-02,26.175,26.327,25.626,26.28,3392125,0
2005-12-05,26.525,27.189,26.452,26.543,4704709,0
2005-12-06,26.237,26.732,26.111,26.336,2798002,0
2005-12-07,26.588,27.173,26.058,26.182,3951773,0
2005-12-08,26.255,26.902,26.076,26.751,3312492,0
2005-12-09,26.372,26.614,25.734,26.002,3794728,0
2005-12-12,26.525,26.751,26.29,26.561,3713541,0
2005-12-13,26.784,26.948,26.058,26.101,3576520,0
2005-12-14,26.101,26.642,25.769,26.57,3076710,0
2005-12-15,26.751,27.1,25.85,26.101,5201625,0
2005-12-16,26.255,26.418,25.805,25.868,4301435,0
2005-12-19,26.165,26.849,25.932,26.65,6987551,0
2005-12-20,26.65,27.316,26.624,26.992,4683578,0
2005-12-21,27.181,27.955,27.11,27.649,3746684,0
2005-12-22,27.811,28.197,27.692,28.043,3277125,0
2005-12-23,27.684,27.929,27.361,27.891,2098226,0
2005-12-27,27.514,27.514,26.686,26.938,2630733,0
2005-12-28,27.307,27.666,27.253,27.532,1784593,0
2005-12-29,27.532,27.873,27.055,27.424,2557772,0
2005-12-30,27.424,27.919,27.1,27.666,2691011,0
2006-01-03,27.873,29.312,27.873,29.178,4304993,0
2006-01-04,28.845,29.448,28.665,29.42,3360318,0
2006-01-05,29.043,29.509,28.665,29.204,2947478,0
2006-01-06,29.653,30.338,29.653,30.077,2655643,0
2006-01-09,30.077,30.571,30.032,30.427,3322500,0
2006-01-10,30.329,31.146,30.292,30.464,2566227,0
2006-01-11,30.39,30.94,29.762,30.491,3935087,0
2006-01-12,30.794,31.388,30.562,30.643,2959488,0
2006-01-13,30.643,31.893,30.525,31.777,3927745,0
2006-01-17,32.074,32.315,31.865,31.971,2568893,0
2006-01-18,31.767,31.99,30.714,31.478,2584909,0
2006-01-19,31.506,32.35,31.335,32.101,2766196,0
2006-01-20,32.423,32.863,31.828,32.074,2943253,0
2006-01-23,32.074,32.083,31.274,31.828,2348910,0
2006-01-24,31.713,31.855,31.104,31.613,2990628,0
2006-01-25,31.929,32.152,30.202,30.688,4099240,0
2006-01-26,30.974,31.38,29.986,31.112,3833879,0
2006-01-27,31.515,32.117,31.388,31.498,1902701,0
2006-01-30,31.939,33.223,31.865,32.54,2854944,0
2006-01-31,32.125,32.774,31.695,32.577,3255326,0
2006-02-01,32.577,33.26,31.468,31.478,4629304,0
2006-02-02,31.462,31.462,29.566,29.942,7772077,0
2006-02-03,29.942,29.977,29.277,29.331,5032577,0
2006-02-06,29.762,30.122,29.194,29.357,4300545,0
2006-02-07,29.296,29.296,28.099,28.531,4248273,0
2006-02-08,28.531,28.548,27.692,28.187,5267468,0
2006-02-09,28.433,28.656,27.549,27.666,6191016,0
2006-02-10,27.73,27.73,26.784,27.343,6787138,0
2006-02-13,27.343,27.873,27.244,27.522,3865464,0
2006-02-14,27.019,27.209,26.092,26.677,5096638,0
2006-02-15,26.793,27.262,26.28,26.479,4885327,0
2006-02-16,26.65,28.224,26.65,27.998,5048370,0
2006-02-17,28.234,28.566,27.873,28.234,3364988,0
2006-02-21,28.997,29.296,28.387,28.592,3545827,0
2006-02-22,28.034,28.234,27.767,28.052,2392727,0
2006-02-23,27.873,28.709,27.666,28.127,2429871,0
2006-02-24,28.997,29.051,28.34,28.424,2461460,0
2006-02-27,27.827,27.998,27.461,27.658,2223676,0
2006-02-28,27.633,27.845,26.975,27.153,4432671,0
2006-03-01,27.27,27.919,27.244,27.711,2236356,0
2006-03-02,27.811,28.531,27.776,28.321,3690629,0
2006-03-03,28.16,28.54,27.975,28.052,1954527,0
2006-03-06,27.854,27.883,26.892,27.019,1987451,0
2006-03-07,27.136,27.199,26.212,26.525,3676394,0
2006-03-08,26.363,26.956,25.932,26.516,3438167,0
2006-03-09,26.83,27.244,26.533,26.938,2947035,0
2006-03-10,26.724,27.595,26.506,27.496,2968609,0
2006-03-13,27.767,28.387,27.576,28.043,2342455,0
2006-03-14,28.034,28.799,27.758,28.646,3418817,0
2006-03-15,28.646,29.24,28.501,28.944,3332287,0
2006-03-16,28.863,29.592,28.799,29.448,2930571,0
2006-03-17,29.448,29.617,29.051,29.169,2448778,0
2006-03-20,28.817,29.169,28.127,28.448,2250146,0
2006-03-21,28.216,28.951,28.117,28.387,2086878,0
2006-03-22,28.387,29.169,28.197,28.54,2689898,0
2006-03-23,28.908,29.249,28.854,28.951,2888311,0
2006-03-24,28.951,29.438,28.926,29.211,1762569,0
2006-03-27,29.114,29.754,28.773,29.466,1883130,0
2006-03-28,29.67,30.338,29.482,30.041,3516908,0
2006-03-29,30.022,30.678,29.942,30.571,3880591,0
2006-03-30,30.588,31.155,30.588,30.714,2841600,0
2006-03-31,30.724,30.779,30.185,30.724,1815063,0
2006-04-03,31.001,31.245,30.185,30.427,2344015,0
2006-04-04,30.319,30.974,30.229,30.76,1755674,0
2006-04-05,30.84,31.515,30.697,31.478,2906548,0
2006-04-06,31.685,32.298,31.162,31.939,3800736,0
2006-04-07,31.649,31.875,31.293,31.542,1854658,0
2006-04-10,31.903,32.451,31.903,31.999,1870005,0
2006-04-11,32.34,32.8,31.245,31.561,4003155,0
2006-04-12,31.811,32.704,31.388,32.567,4596829,0
2006-04-13,31.155,32.235,31.155,32.161,5952566,0
2006-04-17,33.178,33.178,32.441,33.159,3175025,0
2006-04-18,33.269,33.476,32.736,33.269,3396575,0
2006-04-19,33.205,33.719,32.713,33.673,3698639,0
2006-04-20,33.673,33.734,32.809,32.873,4139503,0
2006-04-21,32.873,34.023,32.54,33.719,3677952,0
2006-04-24,33.448,33.495,32.836,33.348,2448556,0
2006-04-25,33.734,34.049,31.75,31.893,6211480,0
2006-04-26,31.893,32.359,30.741,30.84,4969849,0
2006-04-27,30.5,31.104,29.762,30.858,5788406,0
2006-04-28,30.974,31.74,30.949,31.434,2191865,0
2006-05-01,31.388,32.009,31.388,31.588,2660535,0
2006-05-02,31.92,32.584,31.837,32.531,2043058,0
2006-05-03,32.531,32.745,31.865,32.441,2965051,0
2006-05-04,32.11,33.089,31.92,32.665,4599275,0
2006-05-05,32.441,32.577,31.388,31.929,4172201,0
2006-05-08,31.811,31.811,30.913,31.532,3916625,0
2006-05-09,31.453,31.767,31.019,31.353,3596541,0
2006-05-10,31.265,32.451,30.984,32.28,4010044,0
2006-05-11,32.577,32.818,31.73,31.947,3239977,0
2006-05-12,31.542,31.667,31.066,31.155,3032001,0
2006-05-15,31.155,31.162,29.466,30.166,4162857,0
2006-05-16,30.347,31.137,30.122,30.581,2929239,0
2006-05-17,30.417,30.794,29.186,29.492,3989581,0
2006-05-18,29.805,30.041,28.944,28.951,2795776,0
2006-05-19,28.951,29.169,28.279,28.987,5303726,0
2006-05-22,28.729,28.729,27.118,28.359,5977924,0
2006-05-23,29.357,30.275,29.015,29.088,4621741,0
2006-05-24,29.088,29.5,27.929,28.44,5151578,0
2006-05-25,29.08,30.041,28.501,29.754,3554945,0
2006-05-26,29.754,30.435,29.68,30.166,2238580,0
2006-05-30,30.705,30.751,29.644,29.718,3840104,0
2006-05-31,29.584,30.669,29.41,30.617,6730196,0
2006-06-01,30.166,31.129,29.822,31.019,4240489,0
2006-06-02,31.468,31.811,31.171,31.569,3132766,0
2006-06-05,31.794,31.903,30.464,30.588,3825870,0
2006-06-06,30.382,30.904,29.923,30.364,2786658,0
2006-06-07,30.202,30.455,28.808,28.917,4155075,0
2006-06-08,28.917,29.331,27.776,29.24,5458315,0
2006-06-09,29.365,29.43,28.465,28.898,3221517,0
2006-06-12,29.134,29.22,27.947,28.052,2330223,0
2006-06-13,27.827,28.369,27.279,27.649,4057869,0
2006-06-14,27.827,28.817,27.791,28.187,4700481,0
2006-06-15,28.483,29.296,28.44,29.204,4280525,0
2006-06-16,29.204,29.286,28.501,29.15,2534415,0
2006-06-19,29.15,29.15,27.975,28.099,2799335,0
2006-06-20,28.531,28.665,27.576,27.749,2526188,0
2006-06-21,28.099,29.456,28.016,28.845,3642807,0
2006-06-22,28.808,29.923,28.789,29.789,3497336,0
2006-06-23,30.13,30.887,29.726,30.581,3398797,0
2006-06-26,30.464,31.01,30.086,30.803,2637846,0
2006-06-27,31.019,31.515,31.001,31.265,3640359,0
2006-06-28,31.265,31.794,31.112,31.667,3197049,0
2006-06-29,32.28,33.402,31.99,33.321,5234547,0
2006-06-30,33.495,33.629,32.836,33.43,3518912,0
2006-07-03,33.43,33.537,33.169,33.42,1564156,0
2006-07-05,33.313,33.888,32.883,33.734,4523648,0
2006-07-06,33.476,33.637,32.441,33.223,6130736,0
2006-07-07,33.339,33.925,32.997,33.269,4892442,0
2006-07-10,32.818,33.25,32.637,33.089,4700259,0
2006-07-11,33.476,33.637,32.836,33.439,4435342,0
2006-07-12,33.485,33.62,32.665,32.764,4172201,0
2006-07-13,32.873,32.997,31.893,32.101,4348146,0
2006-07-14,32.593,32.637,31.326,32.244,3390789,0
2006-07-17,32.056,32.225,30.887,31.38,2562666,0
2006-07-18,31.837,32.101,31.198,31.588,4239155,0
2006-07-19,31.443,32.189,30.932,32.092,4948718,0
2006-07-20,32.298,32.637,31.388,31.488,6216593,0
2006-07-21,31.498,31.667,30.714,30.922,3104517,0
2006-07-24,31.019,32.289,31.019,32.009,2873628,0
2006-07-25,32.368,32.809,31.971,32.774,2686117,0
2006-07-26,32.54,33.719,32.189,33.412,4137723,0
2006-07-27,33.835,34.115,32.414,32.584,2876297,0
2006-07-28,32.584,33.081,32.289,33.016,2307535,0
2006-07-31,33.358,34.166,33.223,33.629,4036292,0
2006-08-01,33.807,33.925,32.792,33.537,3953324,0
2006-08-02,34.097,34.527,33.637,33.637,5121327,0
2006-08-03,33.313,33.897,32.988,33.117,6223046,0
2006-08-04,32.601,32.927,31.498,31.956,6880563,0
2006-08-07,32.064,32.315,31.478,32.092,6523775,0
2006-08-08,32.567,33.223,32.235,32.298,6112053,0
2006-08-09,32.513,33.313,32.083,32.423,5227207,0
2006-08-10,32.359,32.359,31.104,31.552,6320917,0
2006-08-11,31.597,32.263,31.265,31.777,3075156,0
2006-08-14,31.695,31.704,30.626,30.932,4607728,0
2006-08-15,31.293,31.676,30.77,31.488,4812366,0
2006-08-16,31.498,32.368,31.37,31.777,5594223,0
2006-08-17,31.468,31.578,30.301,30.634,7354125,0
2006-08-18,30.858,30.992,30.364,30.84,5068390,0
2006-08-21,31.038,31.462,30.822,31.01,3595651,0
2006-08-22,31.01,31.388,30.822,31.227,3138548,0
2006-08-23,31.227,31.424,30.003,30.301,4906678,0
2006-08-24,30.301,30.794,30.138,30.788,3445731,0
2006-08-25,31.129,31.388,30.803,30.94,2654088,0
2006-08-28,30.66,30.66,29.977,29.977,3110522,0
2006-08-29,29.914,29.914,29.268,29.626,4206900,0
2006-08-30,29.88,29.88,28.448,28.873,5941223,0
2006-08-31,28.863,29.24,28.448,29.043,4597274,0
2006-09-01,29.159,29.402,28.7,29.268,2539309,0
2006-09-05,29.088,29.134,28.178,28.566,6460385,0
2006-09-06,28.303,28.34,27.505,27.576,6005504,0
2006-09-07,27.514,28.288,27.387,27.854,6037536,0
2006-09-08,27.739,27.883,26.65,26.93,5227872,0
2006-09-11,26.525,26.884,25.635,26.156,8565280,0
2006-09-12,26.156,26.65,25.886,26.237,6100931,0
2006-09-13,26.418,27.11,26.202,26.543,5706552,0
2006-09-14,26.444,26.624,25.381,25.635,5246559,0
2006-09-15,25.645,25.976,25.445,25.653,3841220,0
2006-09-18,25.769,26.299,25.501,26.111,3264671,0
2006-09-19,26.138,26.255,24.977,25.176,4300989,0
2006-09-20,25.076,25.356,24.222,24.374,6709954,0
2006-09-21,24.439,25.319,24.439,24.969,5576873,0
2006-09-22,25.176,25.184,24.358,24.5,2572677,0
2006-09-25,24.277,24.798,23.81,24.374,3912176,0
2006-09-26,24.374,25.509,24.366,25.356,5564416,0
2006-09-27,26.03,26.751,25.311,26.525,10282695,0
2006-09-28,26.533,26.65,25.923,26.076,4473822,0
2006-09-29,26.058,26.399,25.754,26.067,2479031,0
2006-10-02,26.067,26.624,26.021,26.175,3255326,0
2006-10-03,25.942,26.048,24.908,24.995,6643668,0
2006-10-04,25.149,25.67,24.574,25.606,6506203,0
2006-10-05,26.28,26.345,25.706,26.192,4103470,0
2006-10-06,25.984,26.345,25.635,26.237,3210841,0
2006-10-09,26.418,26.732,26.048,26.192,3781163,0
2006-10-10,26.03,26.921,25.992,26.83,3229526,0
2006-10-11,26.793,26.975,26.444,26.705,3844556,0
2006-10-12,26.975,27.854,26.911,27.811,5680971,0
2006-10-13,28.16,28.817,27.98,28.548,3865686,0
2006-10-16,28.548,29.15,28.433,29.08,3772485,0
2006-10-17,29.22,29.22,28.448,28.944,3535151,0
2006-10-18,28.944,29.805,28.34,28.448,6519104,0
2006-10-19,28.592,29.331,28.424,29.312,3407248,0
2006-10-20,29.312,29.43,28.665,29.043,3554277,0
2006-10-23,28.845,29.134,28.387,28.817,2938580,0
2006-10-24,28.548,29.466,28.548,29.466,2765749,0
2006-10-25,29.204,30.012,29.106,29.466,5417609,0
2006-10-26,29.754,29.754,28.675,28.891,3919741,0
2006-10-27,28.737,29.24,28.433,28.576,2481033,0
2006-10-30,28.16,28.729,28.127,28.548,2850497,0
2006-10-31,28.433,28.773,27.811,28.744,3568292,0
2006-11-01,28.744,28.951,28.117,28.685,3811858,0
2006-11-02,28.692,28.917,27.633,28.531,4512969,0
2006-11-03,28.321,29.015,28.321,28.997,4810140,0
2006-11-06,28.891,29.015,28.492,28.817,2921453,0
2006-11-07,28.817,28.854,28.016,28.465,2548652,0
2006-11-08,28.349,28.997,28.288,28.863,3613446,0
2006-11-09,29.088,29.68,29.015,29.365,3748465,0
2006-11-10,29.296,29.644,29.07,29.402,2487261,0
2006-11-13,29.357,30.032,29.178,29.914,3399242,0
2006-11-14,30.275,30.301,29.566,29.861,2863620,0
2006-11-15,30.122,30.741,30.012,30.256,3996477,0
2006-11-16,30.417,30.427,29.6,29.662,3755135,0
2006-11-17,29.662,30.05,29.322,29.698,3207281,0
2006-11-20,29.698,29.88,29.296,29.393,3160124,0
2006-11-21,29.653,30.516,29.592,30.5,3039789,0
2006-11-22,30.39,30.794,29.933,30.239,2964604,0
2006-11-24,30.292,30.669,30.21,30.651,888181,0
2006-11-27,30.813,30.94,30.283,30.292,2085989,0
2006-11-28,30.319,30.932,30.319,30.779,2536643,0
2006-11-29,30.85,32.101,30.822,31.912,3838550,0
2006-11-30,31.837,32.028,31.293,31.676,3084941,0
2006-12-01,31.468,32.152,31.056,32.133,2280842,0
2006-12-04,32.133,32.254,31.569,31.971,2068639,0
2006-12-05,32.125,32.315,31.723,32.161,2577794,0
2006-12-06,32.161,32.863,32.064,32.414,4044080,0
2006-12-07,32.414,32.414,31.92,31.99,1979665,0
2006-12-08,32.441,32.441,31.552,31.777,2531750,0
2006-12-11,31.506,31.865,31.388,31.75,2638071,0
2006-12-12,31.75,31.777,31.094,31.265,2932575,0
2006-12-13,31.578,31.893,31.326,31.552,2827141,0
2006-12-14,32.056,32.315,31.713,32.101,2598254,0
2006-12-15,32.324,32.359,31.893,32.198,2211441,0
2006-12-18,31.912,31.92,29.923,30.032,5856696,0
2006-12-19,30.012,30.868,29.907,30.85,4098352,0
2006-12-20,30.788,30.992,30.067,30.13,2341341,0
2006-12-21,30.13,30.464,29.374,29.402,2577794,0
2006-12-22,29.402,29.617,29.178,29.42,1143089,0
2006-12-26,29.22,29.797,29.22,29.384,1212934,0
2006-12-27,29.456,29.781,29.22,29.718,675312,0
2006-12-28,29.814,29.907,29.472,29.762,1135973,0
2006-12-29,29.617,29.781,29.528,29.566,1996127,0
2007-01-03,29.822,30.096,29.402,29.951,5167149,0
2007-01-04,29.566,29.68,28.883,29.23,4050084,0
2007-01-05,29.268,29.584,28.908,29.528,2571562,0
2007-01-08,30.05,30.104,29.22,29.566,2866288,0
2007-01-09,29.114,29.492,28.692,29.24,3170355,0
2007-01-10,29.15,29.312,28.424,28.566,4746968,0
2007-01-11,28.448,29.304,28.288,28.531,4352149,0
2007-01-12,28.863,30.651,28.789,30.562,5702770,0
2007-01-16,30.347,31.001,30.077,30.966,5450531,0
2007-01-17,31.363,32.143,31.363,31.811,5228097,0
2007-01-18,31.704,31.903,31.171,31.532,3736232,0
2007-01-19,31.623,32.092,31.561,31.777,4207568,0
2007-01-22,32.254,32.254,31.468,31.685,3496221,0
2007-01-23,32.101,32.792,32.056,32.704,3677281,0
2007-01-24,32.46,33.321,32.125,33.188,4042298,0
2007-01-25,32.927,33.26,32.377,32.593,3493998,0
2007-01-26,32.774,33.288,32.215,33.188,4527653,0
2007-01-29,33.178,35.668,32.593,35.309,20834978,0
2007-01-30,36.191,37.081,35.948,36.747,8565946,0
2007-01-31,36.747,37.109,36.342,37.043,4683353,0
2007-02-01,37.45,37.556,36.712,37.387,5507696,0
2007-02-02,37.485,37.96,37.043,37.756,3905281,0
2007-02-05,37.845,37.943,37.387,37.918,3159458,0
2007-02-06,38.105,38.141,36.594,36.938,4951835,0
2007-02-07,37.109,37.927,37.071,37.585,4678683,0
2007-02-08,37.699,38.42,37.262,38.358,5594223,0
2007-02-09,38.25,38.293,37.585,37.927,3739788,0
2007-02-12,37.631,38.014,36.918,37.441,3855692,0
2007-02-13,37.53,38.78,37.53,38.699,4453918,0
2007-02-14,38.446,39.131,38.386,38.52,3696157,0
2007-02-15,38.25,38.645,38.213,38.331,2259936,0
2007-02-16,38.437,38.564,38.114,38.564,2517734,0
2007-02-20,38.564,38.716,38.141,38.53,3443730,0
2007-02-21,38.564,39.878,38.564,39.582,4151737,0
2007-02-22,39.641,40.551,39.257,40.209,4793237,0
2007-02-23,40.406,41.774,40.3,41.019,6958637,0
2007-02-26,41.136,41.496,40.712,40.874,3670054,0
2007-02-27,40.462,41.181,39.363,39.851,6643225,0
2007-02-28,39.995,41.081,39.624,40.992,5366449,0
2007-03-01,40.983,42.575,40.462,42.458,8499582,0
2007-03-02,42.458,42.565,40.922,41.45,8360419,0
2007-03-05,40.922,41.254,39.895,39.895,7227562,0
2007-03-06,41.629,41.729,40.355,41.254,5000770,0
2007-03-07,41.254,42.953,40.957,42.134,9051520,0
2007-03-08,42.285,42.754,41.856,42.172,5582882,0
2007-03-09,42.258,42.933,42.08,42.655,3957328,0
2007-03-12,42.458,43.788,42.163,43.502,4562129,0
2007-03-13,43.511,44.804,43.473,43.886,7641510,0
2007-03-14,43.979,44.15,42.924,43.851,6771568,0
2007-03-15,44.103,44.175,43.168,43.952,4843552,0
2007-03-16,44.237,44.327,43.248,43.528,3809856,0
2007-03-19,44.112,44.724,43.562,44.452,5269245,0
2007-03-20,44.461,44.571,43.726,44.392,5693934,0
2007-03-21,44.478,45.261,44.103,44.553,6479580,0
2007-03-22,44.841,45.389,44.282,45.002,7011785,0
2007-03-23,45.031,45.766,45.002,45.337,3103706,0
2007-03-26,44.938,45.128,44.04,44.715,7472014,0
2007-03-27,44.301,44.392,43.654,44.15,6133021,0
2007-03-28,44.461,44.878,43.528,43.753,5324364,0
2007-03-29,44.203,45.328,44.203,45.208,6341857,0
2007-03-30,45.192,46.218,44.903,45.155,5418693,0
2007-04-02,45.155,46.063,45.128,45.748,3952322,0
2007-04-03,45.748,46.306,45.002,46.125,5299441,0
2007-04-04,46.125,47.87,45.963,47.727,8090196,0
2007-04-05,47.923,48.082,47.358,47.567,3889736,0
2007-04-09,47.672,48.841,47.312,48.356,5185168,0
2007-04-10,48.545,48.769,48.158,48.671,3653084,0
2007-04-11,48.671,50.108,48.671,49.75,10644604,0
2007-04-12,49.918,50.351,49.193,50.146,7569216,0
2007-04-13,50.156,50.595,49.927,50.235,5650094,0
2007-04-16,49.767,50.244,49.146,49.687,8327940,0
2007-04-17,49.687,49.696,48.148,48.886,10283983,0
2007-04-18,48.886,49.004,48.025,48.607,11303615,0
2007-04-19,48.374,49.212,47.762,48.508,6096369,0
2007-04-20,48.85,49.183,48.082,48.921,5668227,0
2007-04-23,48.597,49.677,48.481,49.4,4842293,0
2007-04-24,49.138,49.597,48.661,48.921,3868169,0
2007-04-25,49.497,52.472,49.345,52.394,10428540,0
2007-04-26,52.394,53.841,52.017,53.435,8999805,0
2007-04-27,53.366,53.858,52.834,53.58,5057996,0
2007-04-30,53.59,56.591,53.418,54.487,14341060,0
2007-05-01,54.741,55.252,53.48,53.957,11113655,0
2007-05-02,54.398,55.926,53.788,55.665,9872472,0
2007-05-03,52.716,53.877,51.181,51.682,19816728,0
2007-05-04,51.934,53.58,51.755,52.582,8370316,0
2007-05-07,52.509,52.582,51.801,52.266,6234945,0
2007-05-08,51.862,52.582,51.181,52.179,10000966,0
2007-05-09,52.179,53.723,51.925,53.598,9158926,0
2007-05-10,54.174,54.317,52.113,52.554,7216095,0
2007-05-11,53.048,53.948,52.824,53.635,5367710,0
2007-05-14,53.723,55,52.834,52.96,6960205,0
2007-05-15,52.358,53.383,52.087,52.464,7202576,0
2007-05-16,52.464,52.592,50.127,51.341,10799198,0
2007-05-17,51.294,52.779,51.162,52.376,7524166,0
2007-05-18,52.529,53.635,52.044,53.489,5572762,0
2007-05-21,53.948,54.956,53.453,54.398,7102439,0
2007-05-22,54.505,55.684,53.822,53.957,7672873,0
2007-05-23,53.993,54.453,52.807,52.852,9681231,0
2007-05-24,53.048,53.931,51.953,52.122,7393838,0
2007-05-25,52.969,53.977,52.915,53.858,5805269,0
2007-05-29,53.366,54.534,53.194,53.796,6997674,0
2007-05-30,53.788,55.873,53.228,55.748,5085170,0
2007-05-31,55.865,57.212,55.335,55.638,7050930,0
2007-06-01,55.8,57.509,55.774,57.31,4486929,0
2007-06-04,57.356,58.13,56.953,57.5,3917959,0
2007-06-05,57.365,57.41,56.333,56.774,4689690,0
2007-06-06,56.009,56.078,53.967,54.227,5874991,0
2007-06-07,54.487,55.191,52.779,52.979,5517373,0
2007-06-08,52.198,53.228,51.249,53.228,4816719,0
2007-06-11,54.694,54.694,52.446,52.779,3763853,0
2007-06-12,52.779,52.779,51.772,51.826,4174200,0
2007-06-13,52.15,54.29,52.105,53.705,5677043,0
2007-06-14,53.814,55.226,53.598,55.207,3710333,0
2007-06-15,55.971,57.177,55.837,56.43,4620283,0
2007-06-18,57.258,57.732,56.43,57.14,3941174,0
2007-06-19,57.14,57.365,56.466,56.689,2858005,0
2007-06-20,56.953,57.222,54.398,54.562,5453079,0
2007-06-21,55.296,56.106,54.731,55.971,3213062,0
2007-06-22,56.143,56.52,54.515,55.243,4471707,0
2007-06-25,54.146,55.207,53.644,54.821,3059250,0
2007-06-26,54.245,54.245,51.87,52.069,4199520,0
2007-06-27,50.946,51.267,48.635,50.863,8423302,0
2007-06-28,51.925,53.489,51.009,51.423,7075959,0
2007-06-29,52.241,52.618,50.853,51.387,3327362,0
2007-07-02,51.232,52.034,51.079,51.897,3033823,0
2007-07-03,51.719,52.241,51.521,52.087,1374421,0
2007-07-05,52.446,53.14,51.439,52.044,3585962,0
2007-07-06,52.411,53.661,52.411,52.969,3228298,0
2007-07-09,53.29,53.892,53.014,53.383,2835488,0
2007-07-10,53.858,55.748,52.824,54.666,5133096,0
2007-07-11,54.336,55.046,53.805,54.129,3991362,0
2007-07-12,54.435,54.722,52.538,53.572,4167648,0
2007-07-13,53.59,54.379,52.915,53.228,2710361,0
2007-07-16,53.066,53.185,51.341,51.701,4718499,0
2007-07-17,51.209,51.566,49.307,49.497,6094267,0
2007-07-18,49.129,50.972,48.825,50.758,6022286,0
2007-07-19,51.133,51.162,49.46,50.03,3593622,0
2007-07-20,49.785,50.218,48.643,48.895,3768680,0
2007-07-23,49.345,50.307,48.42,49.326,5368118,0
2007-07-24,48.291,48.291,45.866,46.191,6125692,0
2007-07-25,46.353,47.098,44.15,46.324,6784364,0
2007-07-26,45.38,45.714,43.303,44.444,5653594,0
2007-07-27,44.327,44.85,42.683,43.06,5251338,0
2007-07-30,43.562,45.802,43.376,45.235,5726111,0
2007-07-31,46.116,46.692,44.652,44.777,4455803,0
2007-08-01,45.002,45.389,41.989,43.464,5850750,0
2007-08-02,43.428,44.282,41.585,43.446,4800232,0
2007-08-03,43.205,43.654,40.075,40.837,5424283,0
2007-08-06,40.588,42.172,38.34,42.114,7186006,0
2007-08-07,41.352,43.384,40.642,43.311,7522620,0
2007-08-08,43.248,45.514,43.205,43.717,6289547,0
2007-08-09,41.144,44.219,40.471,42.258,5760078,0
2007-08-10,42.258,44.478,41.629,44.327,4630184,0
2007-08-13,45.407,45.776,43.205,43.761,3647591,0
2007-08-14,44.237,44.903,42.153,42.172,4122487,0
2007-08-15,42.285,43.511,40.029,40.209,4830859,0
2007-08-16,39.497,40.462,38.411,40.462,5251119,0
2007-08-17,41.81,42.627,40.462,42.215,4164304,0
2007-08-20,41.362,42.314,40.415,41.881,3309489,0
2007-08-21,41.459,42.467,41.154,41.81,3519023,0
2007-08-22,42.36,44.429,42.172,44.093,4395746,0
2007-08-23,44.724,44.938,43.248,44.688,3397350,0
2007-08-24,44.912,46.227,44.632,45.82,2700463,0
2007-08-27,45.731,45.731,44.122,44.15,2495047,0
2007-08-28,44.246,44.246,42.818,43.069,2385721,0
2007-08-29,43.205,44.355,42.846,44.003,3599099,0
2007-08-30,43.896,44.688,42.709,42.943,2887531,0
2007-08-31,43.627,44.705,43.428,44.355,2052291,0
2007-09-04,44.346,46.565,44.083,46.047,2967718,0
2007-09-05,45.217,46.001,45.054,45.613,2505601,0
2007-09-06,46.622,47.609,45.049,45.954,6009732,0
2007-09-07,45.002,45.118,43.511,44.535,3252655,0
2007-09-10,44.419,44.419,42.37,42.583,3920852,0
2007-09-11,42.836,43.069,41.063,41.81,4487613,0
2007-09-12,42.475,43.437,41.362,42.664,6575727,0
2007-09-13,42.887,44.795,42.887,44.444,4619070,0
2007-09-14,43.886,45.091,43.833,44.419,2948479,0
2007-09-17,44.012,44.444,43.069,43.428,2704190,0
2007-09-18,43.428,44.831,42.601,44.337,4200562,0
2007-09-19,45.002,45.488,43.159,43.617,3827539,0
2007-09-20,43.825,44.175,43.159,43.969,2941916,0
2007-09-21,44.141,45.875,44.022,45.665,3671055,0
2007-09-24,45.415,46.001,44.383,44.632,3320056,0
2007-09-25,45.685,46.999,45.183,45.866,11427005,0
2007-09-26,45.675,46.584,44.066,44.688,28065206,0
2007-09-27,44.365,44.461,42.267,42.386,11023513,0
2007-09-28,42.475,42.475,40.864,41.378,7757888,0
2007-10-01,41.226,42.285,40.819,42.052,4859079,0
2007-10-02,41.819,42.673,41.476,42.611,4275522,0
2007-10-03,42.483,43.104,41.136,42.089,6578428,0
2007-10-04,41.981,43.428,41.658,43.159,4385950,0
2007-10-05,43.248,44.392,42.826,43.851,3858013,0
2007-10-08,43.608,45.208,43.608,44.715,4415768,0
2007-10-09,44.947,47.115,44.804,46.755,7289728,0
2007-10-10,45.766,49.976,45.605,49.677,9819294,0
2007-10-11,50.54,50.577,48.222,49.102,9418681,0
2007-10-12,48.626,48.921,47.997,48.607,5220839,0
2007-10-15,49.048,49.553,48.222,49.4,4255949,0
2007-10-16,49.427,49.427,47.988,48.472,4642863,0
2007-10-17,48.913,49.004,47.088,47.718,6265642,0
2007-10-18,47.196,48.007,47.061,47.691,4610618,0
2007-10-19,47.386,47.539,46.116,46.486,5698766,0
2007-10-22,45.649,47.626,45.47,47.539,4990425,0
2007-10-23,47.87,48.197,46.972,48.06,3486882,0
2007-10-24,48.017,49.75,46.906,49.687,6030860,0
2007-10-25,49.814,51.691,49.146,51.431,7173617,0
2007-10-26,58.74,59.324,56.197,57.977,16776745,0
2007-10-29,58.085,58.085,54.948,54.948,7883850,0
2007-10-30,54.84,55.602,53.498,53.626,4565800,0
2007-10-31,54.64,55.038,53.527,54.426,4539774,0
2007-11-01,52.645,54.129,51.464,51.512,6900691,0
2007-11-02,51.711,52.698,50.398,51.566,7689334,0
2007-11-05,51.027,51.387,49.102,50.079,5357067,0
2007-11-06,50.803,53.211,50.289,53.167,4963344,0
2007-11-07,54.344,54.344,50.928,50.928,6018898,0
2007-11-08,51.323,51.826,49.183,50.624,6544681,0
2007-11-09,50.803,51.361,49.102,50.37,4327853,0
2007-11-12,50.351,50.615,48.617,48.707,4054438,0
2007-11-13,48.759,53.255,48.555,53.084,7575553,0
2007-11-14,53.553,53.902,50.297,50.784,7767670,0
2007-11-15,50.683,51.249,48.555,48.895,4768601,0
2007-11-16,49.451,50.209,48.635,50.209,5780661,0
2007-11-19,50.389,50.389,49.183,49.918,4808987,0
2007-11-20,50.098,51.218,49.677,50.963,3713119,0
2007-11-21,51.249,51.341,49.451,49.451,4254393,0
2007-11-23,49.677,50.827,49.543,50.279,1266545,0
2007-11-26,48.555,49.893,46.439,46.476,4887286,0
2007-11-27,44.167,44.374,43.069,43.744,7807318,0
2007-11-28,43.708,44.419,42.693,43.86,4911033,0
2007-11-29,43.86,45.183,43.726,44.282,3864305,0
2007-11-30,45.091,45.091,43.68,44.219,5201897,0
2007-12-03,45.012,45.29,44.374,44.878,3279003,0
2007-12-04,44.695,44.695,42.897,42.953,4396353,0
2007-12-05,43.428,43.428,41.432,42.295,6037456,0
2007-12-06,41.72,42.664,41.72,42.275,4589771,0
2007-12-07,42.395,43.572,42.258,43.284,4223000,0
2007-12-10,43.608,43.698,42.429,42.467,2260568,0
2007-12-11,42.62,42.62,40.499,40.685,2903075,0
2007-12-12,41.758,42.062,40.731,41.729,4712409,0
2007-12-13,41.568,41.568,40.039,40.722,3476632,0
2007-12-14,40.561,43.376,40.329,43.041,7359686,0
2007-12-17,43.213,44.955,43.187,43.796,5928159,0
2007-12-18,44.237,45.039,43.482,44.831,4387723,0
2007-12-19,44.955,45.183,44.112,44.337,4025594,0
2007-12-20,44.724,44.724,42.664,43.041,4276276,0
2007-12-21,43.041,43.492,42.592,43.015,3082375,0
2007-12-24,43.123,43.511,42.754,43.177,1214376,0
2007-12-26,43.33,43.952,43.213,43.536,1395474,0
2007-12-27,44.365,44.365,43.187,43.376,1556973,0
2007-12-28,44.167,44.167,42.826,43.094,2347456,0
2007-12-31,42.879,43.196,42.267,42.887,2728762,0
2008-01-02,42.933,43.473,42.664,42.933,3113713,0
2008-01-03,42.826,43.349,40.551,40.632,5654819,0
2008-01-04,40.346,40.685,38.952,39.158,4471864,0
2008-01-07,38.511,39.086,37.296,38.006,5154926,0
2008-01-08,38.358,39.328,38.034,38.213,4798495,0
2008-01-09,37.45,37.672,35.066,36.316,6361835,0
2008-01-10,35.749,36.497,35.112,36.135,6099939,0
2008-01-11,35.877,35.877,33.213,33.726,10547481,0
2008-01-14,34.608,35.561,33.188,35.4,7816403,0
2008-01-15,34.796,34.796,33.044,33.331,5719378,0
2008-01-16,32.954,33.798,31.92,32.387,5053317,0
2008-01-17,33.141,34.049,32.092,32.263,6068052,0
2008-01-18,32.477,35.282,32.271,34.986,7233757,0
2008-01-22,31.786,34.438,31.786,33.089,6878446,0
2008-01-23,32.774,34.166,30.571,33.96,7539642,0
2008-01-24,34.166,36.093,34.122,35.795,6445912,0
2008-01-25,37.612,38.761,34.986,35.327,8012415,0
2008-01-28,35.956,35.956,34.211,34.517,6280711,0
2008-01-29,36.066,37.747,35.894,36.909,6629359,0
2008-01-30,37.034,37.45,35.877,36.326,4364686,0
2008-01-31,34.571,36,33.044,34.977,6467618,0
2008-02-01,35.194,35.787,33.402,34.448,6516083,0
2008-02-04,34.527,34.717,33.412,33.782,4500281,0
2008-02-05,33.394,33.448,32.621,32.694,3508545,0
2008-02-06,33.109,33.25,31.855,31.98,3570010,0
2008-02-07,31.532,33.205,31.019,32.784,4619472,0
2008-02-08,32.665,34.608,32.657,34.107,4280099,0
2008-02-11,34.166,34.295,32.685,33.321,4039193,0
2008-02-12,34.059,34.481,32.441,32.9,3535269,0
2008-02-13,33.213,33.692,32.8,33.61,2413376,0
2008-02-14,34.211,34.325,33.448,33.933,3604764,0
2008-02-15,33.71,33.798,32.368,33.348,3469770,0
2008-02-19,33.754,35.695,33.754,35.03,5890579,0
2008-02-20,34.717,36.46,34.717,36.162,5628245,0
2008-02-21,35.991,36.586,34.634,34.841,3728684,0
2008-02-22,35.05,35.597,34.166,35.524,4067706,0
2008-02-25,35.175,35.904,34.709,35.695,4354631,0
2008-02-26,35.454,37.943,35.336,37.585,5790388,0
2008-02-27,37.287,37.622,36.352,36.66,3071831,0
2008-02-28,36.263,36.388,33.726,34.383,6406248,0
2008-02-29,34.049,34.183,33.117,33.394,4354807,0
2008-03-03,33.159,33.96,33.044,33.62,2983962,0
2008-03-04,33.583,33.683,31.293,32.171,5731229,0
2008-03-05,32.368,32.441,30.491,32.28,7000161,0
2008-03-06,32.315,32.315,30.041,30.309,5989285,0
2008-03-07,29.842,30.678,29.06,29.518,4548460,0
2008-03-10,30.445,31.443,29.43,29.907,6399289,0
2008-03-11,30.588,31.92,30.104,31.92,5368570,0
2008-03-12,31.478,31.578,28.685,28.808,6692471,0
2008-03-13,28.406,29.331,28.007,29.124,6449108,0
2008-03-14,29.43,29.509,26.436,27.091,7282160,0
2008-03-17,25.932,26.471,23.872,24.42,8256893,0
2008-03-18,25.364,26.776,24.833,26.578,8686794,0
2008-03-19,27.046,28.789,26.66,27.244,11535880,0
2008-03-20,27.1,27.784,25.734,26.902,9045782,0
2008-03-24,27.326,28.15,26.902,27.335,4744411,0
2008-03-25,26.975,28.566,26.561,26.868,6535985,0
2008-03-26,27.236,28.321,27.074,27.633,5864358,0
2008-03-27,28.415,28.415,25.923,25.958,5735767,0
2008-03-28,26.229,26.93,25.905,26.28,4647756,0
2008-03-31,26.624,27.046,25.501,26.975,4973638,0
2008-04-01,27.343,28.908,27.253,28.908,7125978,0
2008-04-02,28.369,30.032,28.331,29.472,7129978,0
2008-04-03,29.277,29.662,28.143,28.271,5154962,0
2008-04-04,28.261,28.54,27.189,28.099,5909373,0
2008-04-07,28.369,28.369,26.192,26.246,6992406,0
2008-04-08,26.255,26.543,25.942,26.237,4287442,0
2008-04-09,26.345,26.642,24.384,24.969,11320327,0
2008-04-10,25.103,25.381,24.484,24.986,6553749,0
2008-04-11,25.034,25.212,24.16,24.176,4511443,0
2008-04-14,24.403,24.942,23.377,23.729,5434743,0
2008-04-15,23.855,23.855,22.533,23.361,7575132,0
2008-04-16,23.602,25.968,23.279,25.167,14339661,0
2008-04-17,24.915,26.525,24.771,25.319,9050042,0
2008-04-18,25.716,26.219,25.14,25.176,6231497,0
2008-04-21,25.258,26.067,25.194,25.491,4735217,0
2008-04-22,25.815,25.976,24.061,24.115,6061009,0
2008-04-23,24.268,25.176,23.694,23.81,6318269,0
2008-04-24,24.242,24.601,23.198,23.855,5443337,0
2008-04-25,24.26,24.277,23.467,23.763,4317535,0
2008-04-28,23.79,23.79,22.792,22.864,6494648,0
2008-04-29,23.638,23.855,22.884,23.513,9973687,0
2008-04-30,23.532,23.558,22.415,22.604,8374545,0
2008-05-01,22.712,23.964,21.759,23.288,10732820,0
2008-05-02,23.225,23.314,22.595,22.91,5701058,0
2008-05-05,22.838,22.946,22.576,22.765,5129814,0
2008-05-06,22.612,22.695,21.904,22.478,7158906,0
2008-05-07,22.147,23.178,22.112,22.188,10877750,0
2008-05-08,21.914,22.055,20.608,20.887,12917490,0
2008-05-09,20.68,20.68,19.511,19.745,14609883,0
2008-05-12,20.124,21.778,20.033,21.714,16121113,0
2008-05-13,21.867,22.406,21.435,22.103,13119321,0
2008-05-14,21.886,23.09,21.578,22.478,11668388,0
2008-05-15,22.649,22.749,22.038,22.487,6731880,0
2008-05-16,22.335,22.792,22.029,22.468,5440161,0
2008-05-19,22.45,23.477,22.28,23.064,7986756,0
2008-05-20,23.251,23.648,22.389,23.08,6548349,0
2008-05-21,23.225,23.251,21.73,21.822,8341355,0
2008-05-22,21.822,22.586,21.695,21.895,7387724,0
2008-05-23,21.922,21.957,21.148,21.264,4511783,0
2008-05-27,21.355,21.399,20.745,21.131,4874508,0
2008-05-28,21.507,22.083,21.355,21.796,7161987,0
2008-05-29,21.5,21.759,20.879,20.915,8093514,0
2008-05-30,21.229,22.632,21.004,22.343,15005800,0
2008-06-02,22.676,24.977,22.658,24.78,18072954,0
2008-06-03,25.044,26.246,24.995,25.13,16636895,0
2008-06-04,25.268,26.182,23.503,23.964,15250574,0
2008-06-05,24.07,24.07,23.251,23.855,9354006,0
2008-06-06,23.745,23.81,22.029,22.254,14976534,0
2008-06-09,22.459,22.478,20.869,21.31,11417999,0
2008-06-10,20.959,21.427,20.275,20.644,10521938,0
2008-06-11,20.582,20.779,19.402,20.22,13605769,0
2008-06-12,20.246,20.76,19.78,19.836,10939854,0
2008-06-13,20.114,21.32,20.059,21.175,10956843,0
2008-06-16,21.166,21.21,20.077,20.501,9936730,0
2008-06-17,20.698,21.103,20.124,20.275,7532431,0
2008-06-18,20.134,20.142,18.524,19.097,13875076,0
2008-06-19,19.115,19.296,18.026,19.07,12156017,0
2008-06-20,18.74,18.826,18.1,18.299,9401033,0
2008-06-23,18.514,18.721,17.939,18.637,8634412,0
2008-06-24,18.808,19.762,17.9,19.125,18438261,0
2008-06-25,19.097,20.006,18.91,19.188,14229852,0
2008-06-26,18.477,18.784,17.712,18.018,11961148,0
2008-06-27,17.883,17.976,16.597,17.138,16472681,0
2008-06-30,16.913,17.865,16.732,17.777,11066459,0
2008-07-01,17.253,17.677,16.969,17.415,9040110,0
2008-07-02,17.517,17.976,17.185,17.338,12206796,0
2008-07-03,17.441,17.451,16.426,17.065,6965722,0
2008-07-07,17.441,17.89,17.083,17.461,11516351,0
2008-07-08,17.767,17.89,17.019,17.73,11807101,0
2008-07-09,17.623,17.677,15.502,15.602,15365477,0
2008-07-10,15.411,15.521,14.622,15.143,14853947,0
2008-07-11,14.44,14.881,13.765,14.421,9757496,0
2008-07-14,14.575,14.683,13.785,14.052,7268721,0
2008-07-15,13.803,15.456,13.299,14.486,17790984,0
2008-07-16,14.917,15.886,14.404,15.169,18252641,0
2008-07-17,15.428,16.382,14.952,16.05,15001214,0
2008-07-18,15.555,15.86,14.538,15.008,14215232,0
2008-07-21,15.106,16.312,14.981,15.877,12528842,0
2008-07-22,15.781,16.348,15.195,15.959,10990095,0
2008-07-23,16.177,16.391,14.622,14.989,12713063,0
2008-07-24,14.962,15.078,13.899,14.027,8188545,0
2008-07-25,14.315,14.477,13.793,13.909,6928848,0
2008-07-28,14.07,14.214,13.524,13.756,7556173,0
2008-07-29,14.07,14.325,13.397,14.188,10439023,0
2008-07-30,14.359,14.881,14.089,14.846,12519265,0
2008-07-31,14.639,14.772,13.775,13.881,9264695,0
2008-08-01,13.848,13.89,13.207,13.785,6774876,0
2008-08-04,13.803,13.803,13.156,13.414,10529025,0
2008-08-05,13.587,14.306,13.337,13.964,10186595,0
2008-08-06,14.08,15.969,14.027,15.636,15124688,0
2008-08-07,15.248,15.906,15.024,15.068,9229363,0
2008-08-08,15.437,16.312,15.213,16.111,8711504,0
2008-08-11,16.463,16.633,15.808,16.13,9002649,0
2008-08-12,16.158,16.255,15.618,15.772,7625230,0
2008-08-13,15.853,16.903,15.654,16.571,7864794,0
2008-08-14,16.581,16.615,15.79,15.959,4971292,0
2008-08-15,16.255,16.597,16.007,16.255,5306148,0
2008-08-18,16.312,16.312,15.304,15.35,5039054,0
2008-08-19,15.23,15.437,14.861,15.204,5569045,0
2008-08-20,15.16,16.015,14.899,16.015,7795254,0
2008-08-21,15.446,15.636,14.944,15.125,5236372,0
2008-08-22,15.295,15.418,14.622,14.854,5735141,0
2008-08-25,14.917,15.456,14.71,14.791,4398467,0
2008-08-26,14.908,15.418,14.673,14.899,4227854,0
2008-08-27,15.097,16.769,15.042,16.553,14020651,0
2008-08-28,16.969,17.208,15.763,16.321,7967195,0
2008-08-29,16.51,16.941,16.391,16.68,5850104,0
2008-09-02,17.166,17.176,15.403,15.537,9773922,0
2008-09-03,15.511,16.969,15.367,16.797,9817183,0
2008-09-04,16.969,17.441,16.186,16.355,9433826,0
2008-09-05,16.434,16.876,15.573,16.779,6537670,0
2008-09-08,17.263,17.631,16.283,17.577,11233944,0
2008-09-09,17.176,17.263,15.456,15.521,10826690,0
2008-09-10,15.886,16.015,14.278,14.791,14076477,0
2008-09-11,15.179,16.355,15.024,16.168,18603469,0
2008-09-12,16.571,17.534,16.417,17.138,21987061,0
2008-09-15,15.735,16.007,14.043,14.368,17428599,0
2008-09-16,13.685,14.999,12.849,14.738,15580471,0
2008-09-17,14.486,15.707,13.822,14.836,13835690,0
2008-09-18,15.179,16.015,14.547,15.546,11263215,0
2008-09-19,16.624,17.263,16.168,16.959,12187266,0
2008-09-22,16.866,16.903,15.521,15.636,6989489,0
2008-09-23,15.593,16.969,15.483,16.364,7359636,0
2008-09-24,16.536,17.28,16.03,16.884,7338434,0
2008-09-25,16.732,18.138,16.732,17.865,10318923,0
2008-09-26,17.102,17.767,16.228,16.977,8771692,0
2008-09-29,16.372,16.491,13.533,15.06,16204894,0
2008-09-30,15.143,15.332,14.603,14.826,9318204,0
2008-10-01,14.836,15.169,14.288,14.639,8405671,0
2008-10-02,14.791,14.791,12.947,12.964,9124670,0
2008-10-03,13.261,13.803,12.363,12.515,9360989,0
2008-10-06,11.951,11.951,9.836,10.987,13748235,0
2008-10-07,11.419,11.671,9.665,9.73,13621300,0
2008-10-08,9.2158,9.909,8.6229,9.4251,16952359,0
2008-10-09,9.836,9.855,8.2001,8.2719,11447312,0
2008-10-10,7.4179,8.9907,6.8424,7.5169,21152219,0
2008-10-13,9.4251,9.883,8.335,9.73,15779116,0
2008-10-14,10.486,10.79,9.2993,9.962,13066855,0
2008-10-15,9.62,9.685,8.1103,8.1103,9979825,0
2008-10-16,8.5686,8.9375,7.7598,8.9017,11917560,0
2008-10-17,8.5867,9.713,8.4519,8.928,9012878,0
2008-10-20,9.4399,9.999,9.0191,9.638,10698644,0
2008-10-21,9.3866,10.529,9.188,10.009,9526061,0
2008-10-22,9.747,9.747,8.3169,8.7126,9837900,0
2008-10-23,8.8117,9.1002,8.1103,8.9907,10412854,0
2008-10-24,7.5708,8.8025,7.5708,8.0743,9299090,0
2008-10-27,7.7955,8.1821,7.6158,7.7324,7585020,0
2008-10-28,8.1732,8.7931,7.5078,8.6407,11237586,0
2008-10-29,8.8384,9.514,8.4879,8.9017,9763211,0
2008-10-30,9.583,9.926,8.5057,8.9466,18144368,0
2008-10-31,8.8291,9.3491,8.5328,8.6949,25560224,0
2008-11-03,8.9017,9.2351,8.7486,8.7931,10325165,0
2008-11-04,9.037,9.638,8.8842,9.566,10387573,0
2008-11-05,9.16,9.934,8.2182,8.299,20943742,0
2008-11-06,8.3081,8.4788,7.7506,8.2541,15664976,0
2008-11-07,8.38,8.8117,8.299,8.7126,9880026,0
2008-11-10,8.9637,9.4948,8.856,9.4948,12350743,0
2008-11-11,9.0097,9.2896,8.6229,9.082,7509771,0
2008-11-12,8.8291,9.1259,8.1281,8.2719,6618200,0
2008-11-13,8.2541,9.2069,7.6517,9.1697,7775045,0
2008-11-14,8.9017,9.883,8.6588,9.2158,9444252,0
2008-11-17,8.9907,9.3149,8.5601,8.5686,7207535,0
2008-11-18,8.6677,9.2622,8.335,8.8117,10033384,0
2008-11-19,8.7667,8.821,7.6337,7.6337,8717590,0
2008-11-20,7.4721,7.4899,6.0331,6.1141,11514514,0
2008-11-21,6.4739,7.1032,6.0872,7.0674,10970251,0
2008-11-24,7.2829,7.8675,6.9865,7.6697,7728752,0
2008-11-25,7.8765,7.8946,7.2021,7.4628,10026018,0
2008-11-26,7.427,8.2452,7.1842,8.1732,7956367,0
2008-11-28,8.0652,8.2901,7.8047,8.2632,2019795,0
2008-12-01,8.0743,8.0743,7.0674,7.0942,7509238,0
2008-12-02,7.3191,7.6068,7.0852,7.5708,7652941,0
2008-12-03,7.3099,7.8675,7.3099,7.7417,9465340,0
2008-12-04,7.6337,7.9124,6.8424,7.0401,9357568,0
2008-12-05,6.8782,7.4179,6.4918,7.355,8030144,0
2008-12-08,7.6247,7.9574,7.5708,7.8226,6265829,0
2008-12-09,7.6966,8.3169,7.6607,8.0294,7895759,0
2008-12-10,8.3169,8.5686,7.9124,8.4158,7205675,0
2008-12-11,8.5328,8.7126,8.1463,8.3444,7016568,0
2008-12-12,8.0203,8.407,7.7146,8.1732,6182425,0
2008-12-15,8.4968,8.7846,8.1013,8.2719,5853336,0
2008-12-16,8.4251,9.0097,8.4251,8.9826,6295028,0
2008-12-17,8.9017,10.315,8.856,10.086,11693163,0
2008-12-18,10.197,10.62,9.703,9.864,9665638,0
2008-12-19,9.981,10.449,9.9,10.44,7648303,0
2008-12-22,10.476,10.476,9.1446,9.4769,5819373,0
2008-12-23,9.62,10.152,9.3324,10.096,5502688,0
2008-12-24,10.036,10.861,9.773,10.709,4052284,0
2008-12-26,10.772,10.925,10.572,10.834,2886553,0
2008-12-29,10.952,11.474,10.925,11.383,4578530,0
2008-12-30,11.436,12.201,11.248,12.175,7790946,0
2008-12-31,12.084,12.237,11.553,11.841,6522133,0
2009-01-02,11.734,12.534,11.734,12.4,6573518,0
2009-01-05,12.246,13.164,12.065,12.921,12948744,0
2009-01-06,13.164,13.468,12.83,13.216,12930689,0
2009-01-07,12.939,13.173,12.371,12.579,8651069,0
2009-01-08,12.409,13.442,12.371,13.414,9143821,0
2009-01-09,13.45,13.46,12.822,13.235,7630945,0
2009-01-12,13.118,13.128,12.669,12.964,6510538,0
2009-01-13,13.047,13.468,12.749,13.243,9275536,0
2009-01-14,12.947,13.118,11.951,12.381,12985199,0
2009-01-15,12.419,13.353,11.788,12.974,11520404,0
2009-01-16,13.235,14.396,13.075,14.306,14008024,0
2009-01-20,14.099,14.575,13.442,13.505,14570668,0
2009-01-21,13.756,14.334,13.497,13.793,11711071,0
2009-01-22,13.477,13.756,12.903,13.261,10225281,0
2009-01-23,12.876,14.181,12.813,13.927,8127654,0
2009-01-26,14.126,15.008,13.899,14.765,12345474,0
2009-01-27,14.431,14.629,13.64,14.377,8540971,0
2009-01-28,14.603,15.511,14.172,15.239,12362306,0
2009-01-29,14.836,15.689,14.655,15.358,11144278,0
2009-01-30,15.493,15.618,14.772,15.493,11866178,0
2009-02-02,15.213,15.239,14.404,14.647,10952331,0
2009-02-03,14.917,15.79,14.673,15.473,10642800,0
2009-02-04,15.763,16.454,15.502,15.924,12349999,0
2009-02-05,15.843,16.186,15.248,15.403,12373971,0
2009-02-06,15.367,16.05,15.295,15.924,7834012,0
2009-02-09,16.13,16.932,16.015,16.615,7368523,0
2009-02-10,16.716,16.977,15.573,15.79,8009845,0
2009-02-11,16.14,16.33,15.411,15.896,7732389,0
2009-02-12,15.555,17.226,15.511,17.185,13329157,0
2009-02-13,17.083,17.216,16.581,16.661,7730628,0
2009-02-17,16.077,16.283,15.437,15.8,8711071,0
2009-02-18,15.816,15.95,14.585,15.068,11556534,0
2009-02-19,15.248,15.824,14.315,14.565,10788966,0
2009-02-20,13.746,13.909,11.797,12.705,15599923,0
2009-02-23,12.822,13.235,12.472,12.803,13262029,0
2009-02-24,12.822,13.577,12.633,13.389,8228976,0
2009-02-25,13.252,14.117,12.931,13.65,11367108,0
2009-02-26,13.881,14.08,13.397,13.822,8831092,0
2009-02-27,13.442,13.927,12.83,13.271,8840503,0
2009-03-02,12.588,12.795,11.904,12.003,7387600,0
2009-03-03,12.084,12.505,11.77,12.046,8313110,0
2009-03-04,12.552,12.795,12.273,12.4,8429005,0
2009-03-05,12.003,12.308,11.005,11.311,10086937,0
2009-03-06,11.366,11.543,10.726,10.995,9831460,0
2009-03-09,10.682,11.778,10.564,11.194,8336794,0
2009-03-10,11.428,12.157,11.337,11.572,8030970,0
2009-03-11,11.597,11.987,11.184,11.502,6851348,0
2009-03-12,11.494,11.716,11.131,11.588,6843218,0
2009-03-13,11.645,11.941,11.204,11.509,5625915,0
2009-03-16,11.536,12.292,11.536,11.951,6256577,0
2009-03-17,11.995,12.299,11.671,12.292,4593492,0
2009-03-18,12.489,13.047,11.979,12.867,12373614,0
2009-03-19,13.397,14.027,13.173,13.577,9674921,0
2009-03-20,13.541,13.612,12.4,12.542,7156798,0
2009-03-23,13.164,13.587,12.39,13.587,7328093,0
2009-03-24,13.216,13.587,12.867,13.065,8128571,0
2009-03-25,13.235,13.712,12.876,13.289,6479088,0
2009-03-26,13.497,14.999,13.497,14.71,12518363,0
2009-03-27,14.08,14.306,13.055,13.191,9192607,0
2009-03-30,12.597,12.651,11.502,11.895,9655823,0
2009-03-31,12.256,12.481,12.037,12.113,8095112,0
2009-04-01,11.76,12.381,11.698,12.201,5572662,0
2009-04-02,12.679,13.261,12.643,13.047,6391952,0
2009-04-03,13.075,13.397,12.643,13.235,6231590,0
2009-04-06,12.992,13.746,12.931,13.694,7951756,0
2009-04-07,13.299,13.397,12.803,13.037,6324309,0
2009-04-08,13.065,13.694,13.01,13.261,7639485,0
2009-04-09,13.756,14.196,13.514,13.974,7049246,0
2009-04-13,13.746,13.803,13.226,13.712,6292352,0
2009-04-14,13.577,13.937,13.353,13.577,7130563,0
2009-04-15,13.533,13.927,13.405,13.65,6133760,0
2009-04-16,13.676,14.08,13.389,13.984,7167728,0
2009-04-17,14.243,14.349,13.676,13.89,6280890,0
2009-04-20,13.567,13.612,12.867,12.885,4836127,0
2009-04-21,12.813,13.128,12.633,12.955,6236018,0
2009-04-22,12.955,13.551,12.786,12.858,7376413,0
2009-04-23,13.091,13.712,12.939,13.559,7645596,0
2009-04-24,13.685,14.243,13.685,14.108,6944587,0
2009-04-27,13.756,13.756,13.327,13.533,6151970,0
2009-04-28,13.38,14.269,13.362,14.043,7226488,0
2009-04-29,14.136,14.504,13.984,14.136,7401322,0
2009-04-30,14.163,14.477,13.587,13.712,7109076,0
2009-05-01,13.72,14.719,13.72,14.486,5954316,0
2009-05-04,14.719,15.555,14.603,15.555,7590203,0
2009-05-05,15.456,16.186,15.267,16.007,8079317,0
2009-05-06,16.33,16.751,16.022,16.589,7801511,0
2009-05-07,16.186,16.876,14.45,14.791,13822647,0
2009-05-08,15.06,15.403,14.647,15.032,9260339,0
2009-05-11,14.683,14.836,14.117,14.664,7654979,0
2009-05-12,14.917,15.05,14.01,14.529,9461809,0
2009-05-13,14.342,14.782,13.984,14.468,7907522,0
2009-05-14,14.386,15.644,14.126,15.473,10049997,0
2009-05-15,15.313,15.627,13.992,14.925,7309641,0
2009-05-18,15.295,15.384,14.861,15.016,6542033,0
2009-05-19,15.008,15.781,15.008,15.483,8108495,0
2009-05-20,15.707,16.283,15.493,15.546,7409695,0
2009-05-21,15.418,15.502,14.647,14.861,8579849,0
2009-05-22,15.05,15.22,14.511,14.595,4937310,0
2009-05-26,14.585,15.143,14.108,15.042,7001993,0
2009-05-27,15.151,15.716,15.135,15.204,6029087,0
2009-05-28,15.179,15.611,15.016,15.286,5698929,0
2009-05-29,15.537,15.537,15.016,15.23,5509246,0
2009-06-01,15.521,15.987,15.493,15.745,5660761,0
2009-06-02,15.745,16.077,15.555,15.735,7431685,0
2009-06-03,14.782,14.971,13.252,13.64,13622946,0
2009-06-04,13.746,14.595,13.477,14.44,11502978,0
2009-06-05,14.728,14.728,13.587,13.992,8837132,0
2009-06-08,13.974,14.205,13.64,14.099,6105199,0
2009-06-09,14.259,14.269,13.864,13.946,5896956,0
2009-06-10,14.278,14.278,13.514,13.803,7662309,0
2009-06-11,13.812,13.881,13.307,13.371,5990732,0
2009-06-12,13.252,13.405,13.109,13.307,5222203,0
2009-06-15,13.138,13.371,12.947,13.207,5481166,0
2009-06-16,13.243,13.567,12.714,12.74,6200375,0
2009-06-17,12.633,12.74,12.265,12.371,6306250,0
2009-06-18,12.299,12.633,12.183,12.481,5300404,0
2009-06-19,12.615,12.786,12.39,12.605,6463898,0
2009-06-22,12.409,12.409,11.399,11.716,7809624,0
2009-06-23,11.922,12.003,11.563,11.859,5443605,0
2009-06-24,11.742,11.797,11.015,11.148,11174259,0
2009-06-25,11.148,11.788,11.123,11.706,6921630,0
2009-06-26,11.69,11.69,11.266,11.484,5865380,0
2009-06-29,11.681,11.734,11.455,11.58,4854563,0
2009-06-30,11.374,11.636,11.032,11.445,7191327,0
2009-07-01,11.563,11.951,11.509,11.76,5915184,0
2009-07-02,11.636,11.636,10.879,11.114,7055616,0
2009-07-06,10.799,10.908,10.494,10.879,7124036,0
2009-07-07,10.879,10.888,10.214,10.258,7245566,0
2009-07-08,10.248,10.392,9.747,9.981,9140073,0
2009-07-09,10.17,10.601,10.096,10.197,8738804,0
2009-07-10,9.926,10.018,9.62,9.79,7757004,0
2009-07-13,9.826,10.106,9.55,10.086,5431719,0
2009-07-14,10.207,10.287,9.934,10.231,6084182,0
2009-07-15,10.34,10.726,10.34,10.572,5894457,0
2009-07-16,10.536,10.638,10.287,10.536,5397777,0
2009-07-17,10.592,10.754,10.476,10.663,4418529,0
2009-07-20,10.799,10.934,10.564,10.879,5324551,0
2009-07-21,10.97,11.088,10.754,10.995,5678990,0
2009-07-22,10.834,10.908,10.656,10.754,4841601,0
2009-07-23,10.781,11.484,10.726,11.465,5958582,0
2009-07-24,11.266,11.807,11.266,11.807,8064580,0
2009-07-27,11.913,12.308,11.681,12.175,6041852,0
2009-07-28,12.065,12.065,11.553,11.77,6705103,0
2009-07-29,11.58,11.751,11.366,11.751,6266036,0
2009-07-30,11.887,12.299,11.662,12.139,6317873,0
2009-07-31,11.913,12.032,11.528,11.77,8724971,0
2009-08-03,12.094,12.237,11.878,11.979,9252887,0
2009-08-04,11.869,11.932,11.653,11.742,7238598,0
2009-08-05,11.698,11.895,11.536,11.833,5434690,0
2009-08-06,11.85,11.859,11.436,11.474,4544422,0
2009-08-07,11.536,11.671,11.347,11.543,4614678,0
2009-08-10,11.518,11.617,11.465,11.572,4261251,0
2009-08-11,11.455,11.553,11.114,11.167,5484641,0
2009-08-12,11.131,11.509,11.114,11.428,8788783,0
2009-08-13,11.543,11.895,11.419,11.869,6660206,0
2009-08-14,11.869,11.895,11.653,11.869,9276721,0
2009-08-17,11.617,11.751,11.399,11.662,7770884,0
2009-08-18,11.636,11.932,11.636,11.815,5478857,0
2009-08-19,11.734,12.003,11.617,11.859,4736165,0
2009-08-20,11.751,11.922,11.751,11.841,3995487,0
2009-08-21,11.904,12.166,11.878,12.084,4801956,0
2009-08-24,12.229,12.419,12.065,12.265,5007832,0
2009-08-25,12.318,12.453,12.13,12.308,3910532,0
2009-08-26,12.265,12.633,12.147,12.625,7145112,0
2009-08-27,12.515,12.955,12.489,12.83,5026441,0
2009-08-28,12.849,12.931,12.679,12.759,6027573,0
2009-08-31,12.569,12.714,12.409,12.661,6487433,0
2009-09-01,12.588,13.037,12.505,12.552,6988892,0
2009-09-02,12.525,12.651,12.191,12.191,5393223,0
2009-09-03,12.308,12.489,12.113,12.481,3349728,0
2009-09-04,12.496,12.759,12.353,12.749,2574041,0
2009-09-08,12.984,13.164,12.839,13.1,3344868,0
2009-09-09,13.164,13.371,12.876,13.118,5583286,0
2009-09-10,13.138,13.353,12.822,13.343,4078220,0
2009-09-11,13.353,13.63,13.271,13.424,3228380,0
2009-09-14,13.271,13.577,13.156,13.524,3198367,0
2009-09-15,13.65,13.703,13.405,13.514,4205812,0
2009-09-16,13.587,13.694,13.397,13.533,6103891,0
2009-09-17,13.164,14.368,13.065,14.108,12696260,0
2009-09-18,14.223,14.421,13.587,13.881,9524168,0
2009-09-21,13.64,13.728,13.487,13.596,3992759,0
2009-09-22,13.909,14.01,13.694,13.909,4437077,0
2009-09-23,13.848,13.927,13.371,13.487,4267947,0
2009-09-24,13.46,13.603,12.714,12.913,5695030,0
2009-09-25,12.867,13.612,12.867,13.075,8645979,0
2009-09-28,13.075,13.505,12.974,13.389,5912252,0
2009-09-29,13.389,13.433,12.931,12.931,7097240,0
2009-09-30,13.002,13.603,12.759,13.468,8870303,0
2009-10-01,13.477,13.577,12.822,12.822,7368903,0
2009-10-02,12.463,12.722,12.256,12.534,7003970,0
2009-10-05,12.552,13.037,12.436,12.984,6240529,0
2009-10-06,13.337,13.424,12.813,13.047,5079964,0
2009-10-07,13.047,13.46,12.913,13.182,5745973,0
2009-10-08,13.279,13.397,12.939,13.279,7126029,0
2009-10-09,13.2,13.235,13.029,13.1,4781154,0
2009-10-12,13.371,13.703,13.164,13.424,6315184,0
2009-10-13,13.533,13.577,13.191,13.337,4385585,0
2009-10-14,13.442,13.514,12.939,13.109,5853696,0
2009-10-15,13.1,14.259,12.974,14.233,10677105,0
2009-10-16,14.034,14.117,13.685,13.839,7077797,0
2009-10-19,13.881,14.205,13.812,13.992,4840528,0
2009-10-20,14.034,14.989,13.984,14.917,12158371,0
2009-10-21,14.772,15.22,14.639,14.655,9056189,0
2009-10-22,14.639,14.746,14.214,14.629,4555832,0
2009-10-23,14.728,15.125,14.477,14.603,5378302,0
2009-10-26,14.655,15.106,14.027,14.145,5617901,0
2009-10-27,14.223,14.396,13.822,13.955,5925309,0
2009-10-28,13.909,13.992,12.894,12.947,7365121,0
2009-10-29,13.138,13.45,13.037,13.317,5721534,0
2009-10-30,13.353,13.424,12.605,12.714,5677940,0
2009-11-02,12.731,13.055,12.363,12.597,5153107,0
2009-11-03,12.444,13.019,12.4,12.947,5221011,0
2009-11-04,13.109,13.156,12.696,12.813,4766849,0
2009-11-05,12.931,13.289,12.885,13.226,5108272,0
2009-11-06,13.082,13.353,12.409,12.561,10057701,0
2009-11-09,12.795,12.858,12.013,12.534,17432169,0
2009-11-10,12.463,12.669,11.922,12.003,12883778,0
2009-11-11,12.147,12.318,11.932,12.147,8371589,0
2009-11-12,12.113,12.219,11.77,11.833,5797783,0
2009-11-13,12.094,12.463,11.96,12.273,10413991,0
2009-11-16,12.463,12.569,12.308,12.4,6318388,0
2009-11-17,12.336,12.353,11.941,12.147,5752372,0
2009-11-18,12.175,12.463,12.013,12.21,7219242,0
2009-11-19,12.139,12.139,11.824,11.887,6193811,0
2009-11-20,11.869,12.065,11.69,11.913,5342821,0
2009-11-23,11.987,12.113,11.671,11.788,4055994,0
2009-11-24,11.77,11.833,11.474,11.597,4607139,0
2009-11-25,11.653,11.887,11.563,11.85,3034841,0
2009-11-27,11.465,11.553,11.274,11.409,2124575,0
2009-11-30,11.409,11.662,11.366,11.494,4730278,0
2009-12-01,11.607,11.69,11.283,11.399,6833243,0
2009-12-02,11.366,11.419,11.148,11.222,7735966,0
2009-12-03,11.248,11.383,11.106,11.114,4260025,0
2009-12-04,11.274,11.445,11.123,11.409,5207350,0
2009-12-07,11.33,11.588,11.274,11.33,3694581,0
2009-12-08,11.293,11.391,11.158,11.212,3202150,0
2009-12-09,11.274,11.509,11.022,11.097,7835797,0
2009-12-10,11.097,11.563,11.097,11.528,5134177,0
2009-12-11,11.543,11.627,11.337,11.572,3248950,0
2009-12-14,11.617,11.869,11.617,11.742,4490352,0
2009-12-15,11.725,11.751,11.455,11.502,4222868,0
2009-12-16,11.636,11.662,11.321,11.399,5370131,0
2009-12-17,11.347,11.597,11.293,11.553,4331519,0
2009-12-18,11.636,11.815,11.597,11.698,5332160,0
2009-12-21,11.734,12.246,11.645,12.166,5369204,0
2009-12-22,12.139,12.175,11.895,12.003,4078600,0
2009-12-23,12.046,12.094,11.824,11.979,2384628,0
2009-12-24,12.003,12.122,11.96,12.037,1341261,0
2009-12-28,12.055,12.113,11.742,11.96,3690081,0
2009-12-29,11.96,12.037,11.878,11.995,2155179,0
2009-12-30,11.951,12.328,11.878,12.191,3953528,0
2009-12-31,12.183,12.39,12.084,12.183,3292875,0
2010-01-04,12.722,13.433,12.714,13.317,9829856,0
2010-01-05,13.397,13.676,13.235,13.307,8253374,0
2010-01-06,13.327,13.785,12.903,13.533,9879037,0
2010-01-07,13.433,13.477,13.065,13.424,5396579,0
2010-01-08,13.405,13.46,13.037,13.271,4567844,0
2010-01-11,13.397,13.46,12.731,12.947,6140738,0
2010-01-12,12.651,12.795,12.409,12.696,7184498,0
2010-01-13,12.481,12.542,11.869,12.201,13108523,0
2010-01-14,12.201,12.336,11.987,12.299,5091515,0
2010-01-15,12.336,12.453,12.065,12.381,5437776,0
2010-01-19,12.444,12.463,12.191,12.21,6722063,0
2010-01-20,12.122,12.525,12.032,12.436,7502890,0
2010-01-21,12.427,12.515,11.979,12.013,5916602,0
2010-01-22,11.987,12.157,11.588,11.662,5978370,0
2010-01-25,11.734,11.788,11.436,11.698,5966168,0
2010-01-26,11.627,11.859,11.484,11.653,4862676,0
2010-01-27,11.607,11.671,11.123,11.563,8321743,0
2010-01-28,11.617,11.617,11.257,11.409,4793465,0
2010-01-29,11.465,11.725,11.212,11.241,4677043,0
2010-02-01,11.321,11.563,11.266,11.536,4591673,0
2010-02-02,11.597,11.751,11.347,11.671,7435651,0
2010-02-03,11.032,11.311,10.861,11.022,17093278,0
2010-02-04,10.834,10.934,10.682,10.709,10681837,0
2010-02-05,10.726,10.825,10.494,10.79,11620758,0
2010-02-08,10.79,10.817,10.536,10.62,7283471,0
2010-02-09,10.726,10.925,10.511,10.79,7517919,0
2010-02-10,10.79,10.79,10.502,10.717,6199375,0
2010-02-11,10.726,10.754,10.486,10.601,6774894,0
2010-02-12,10.421,10.79,10.324,10.709,8877544,0
2010-02-16,10.834,10.97,10.682,10.925,5985023,0
2010-02-17,10.934,10.943,10.536,10.673,6960723,0
2010-02-18,10.62,10.843,10.62,10.808,5608292,0
2010-02-19,10.79,11.059,10.734,10.995,6479162,0
2010-02-22,11.015,11.079,10.717,10.763,6972603,0
2010-02-23,10.734,10.772,10.468,10.521,7656916,0
2010-02-24,10.536,10.952,10.511,10.799,8572050,0
2010-02-25,10.554,10.781,10.486,10.772,6755805,0
2010-02-26,10.772,10.853,10.592,10.717,4627833,0
2010-03-01,10.781,10.799,10.629,10.647,5793476,0
2010-03-02,10.7,11.321,10.663,11.184,9571872,0
2010-03-03,11.283,11.815,11.241,11.662,9516157,0
2010-03-04,11.69,11.833,11.419,11.833,7093662,0
2010-03-05,11.941,12.246,11.85,12.075,9273878,0
2010-03-08,12.103,12.328,11.987,12.21,8871415,0
2010-03-09,12.103,12.21,11.869,11.987,7088031,0
2010-03-10,11.96,12.525,11.751,12.496,8204570,0
2010-03-11,12.489,12.903,12.246,12.353,7394336,0
2010-03-12,12.534,12.569,12.229,12.381,4168667,0
2010-03-15,12.318,12.343,12.084,12.299,5296413,0
2010-03-16,12.353,12.561,12.21,12.515,6221733,0
2010-03-17,12.597,12.913,12.588,12.786,7334891,0
2010-03-18,13.01,13.037,12.625,12.722,6964900,0
2010-03-19,12.605,12.696,12.094,12.444,7119338,0
2010-03-22,12.292,12.453,11.987,12.381,6216118,0
2010-03-23,12.381,12.436,12.21,12.409,3145457,0
2010-03-24,12.299,12.955,12.201,12.849,11762164,0
2010-03-25,12.939,13.433,12.237,12.308,11257485,0
2010-03-26,12.515,12.534,11.979,12.265,6503296,0
2010-03-29,12.308,12.427,12.229,12.318,4574790,0
2010-03-30,12.318,12.4,12.147,12.237,4397462,0
2010-03-31,12.229,12.525,12.201,12.496,7994461,0
2010-04-01,12.714,12.974,12.615,12.939,6186072,0
2010-04-05,12.219,12.308,12.013,12.237,16197463,0
2010-04-06,12.219,12.579,12.065,12.409,7136137,0
2010-04-07,12.363,12.436,11.922,11.96,8179963,0
2010-04-08,11.96,12.065,11.69,11.932,6380339,0
2010-04-09,11.987,12.103,11.751,11.869,7467207,0
2010-04-12,11.951,12.003,11.77,11.807,5220858,0
2010-04-13,11.77,11.878,11.662,11.734,5958902,0
2010-04-14,11.76,11.922,11.716,11.869,6757254,0
2010-04-15,11.85,12.003,11.636,11.671,7663334,0
2010-04-16,11.671,11.681,11.069,11.283,13236747,0
2010-04-19,11.148,11.347,10.781,11.167,9930964,0
2010-04-20,11.274,11.588,11.175,11.494,6008527,0
2010-04-21,11.536,11.671,11.283,11.528,8234872,0
2010-04-22,11.399,11.653,11.33,11.597,6709160,0
2010-04-23,11.509,11.951,11.445,11.913,6140391,0
2010-04-26,11.932,12.13,11.807,12.013,6863308,0
2010-04-27,12.013,12.166,11.617,11.671,8788028,0
2010-04-28,11.778,11.932,11.636,11.76,7369748,0
2010-04-29,11.833,12.065,11.797,12.055,7573195,0
2010-04-30,11.778,12.046,11.698,11.824,7054332,0
2010-05-03,12.166,12.472,12.139,12.283,12815282,0
2010-05-04,12.122,12.147,11.742,11.797,8588422,0
2010-05-05,11.617,11.904,11.337,11.627,9180154,0
2010-05-06,11.607,11.869,11.204,11.597,16820221,0
2010-05-07,11.543,11.85,10.934,11.079,9835440,0
2010-05-10,11.436,11.645,11.33,11.502,7592083,0
2010-05-11,11.374,11.716,11.357,11.419,5931423,0
2010-05-12,11.474,11.941,11.465,11.887,6648176,0
2010-05-13,11.887,12.022,11.716,11.859,7139820,0
2010-05-14,11.742,11.778,11.311,11.636,5919136,0
2010-05-17,11.627,11.681,11.069,11.303,9142597,0
2010-05-18,11.502,11.572,11.106,11.167,5920146,0
2010-05-19,11.097,11.321,10.925,11.194,7679471,0
2010-05-20,10.934,11.059,10.691,10.79,7877128,0
2010-05-21,10.656,10.952,10.449,10.663,9857649,0
2010-05-24,10.592,10.682,10.248,10.248,7784485,0
2010-05-25,9.999,10.125,9.675,10.116,9233815,0
2010-05-26,10.324,10.421,10.051,10.106,6017165,0
2010-05-27,10.383,10.494,10.214,10.476,6372564,0
2010-05-28,10.431,10.61,10.277,10.521,5076214,0
2010-06-01,10.544,10.97,10.222,10.248,9754934,0
2010-06-02,10.402,10.502,10.197,10.502,6497016,0
2010-06-03,10.629,10.908,10.554,10.853,5863941,0
2010-06-04,10.62,10.843,10.324,10.392,6688693,0
2010-06-07,10.411,10.544,10.18,10.18,3983460,0
2010-06-08,10.277,10.502,10.116,10.349,6278898,0
2010-06-09,10.358,10.459,9.782,9.818,7751033,0
2010-06-10,10.18,10.207,9.883,10.133,6004854,0
2010-06-11,9.971,10.258,9.846,10.222,4733432,0
2010-06-14,10.349,10.717,10.296,10.315,4513281,0
2010-06-15,10.431,10.691,10.392,10.663,4778742,0
2010-06-16,10.601,10.916,10.564,10.781,4570046,0
2010-06-17,10.834,10.843,10.521,10.663,3343091,0
2010-06-18,10.808,11.088,10.656,11.059,6197266,0
2010-06-21,11.321,11.374,10.879,10.961,3730205,0
2010-06-22,10.916,11.079,10.825,10.853,5542770,0
2010-06-23,11.022,11.148,10.87,11.079,5408338,0
2010-06-24,11.114,11.241,10.817,10.979,5874534,0
2010-06-25,10.97,11.518,10.87,11.33,7566770,0
2010-06-28,11.33,11.428,11.097,11.33,5127046,0
2010-06-29,11.049,11.158,10.781,10.825,5061722,0
2010-06-30,10.825,10.995,10.459,10.494,4839412,0
2010-07-01,10.459,10.476,9.722,9.944,10106969,0
2010-07-02,9.981,10.009,9.638,9.665,5479303,0
2010-07-06,9.836,9.874,9.3491,9.4769,7407021,0
2010-07-07,9.4491,9.756,9.4491,9.73,5922407,0
2010-07-08,9.818,10.315,9.756,10.268,8975415,0
2010-07-09,10.231,10.296,10.18,10.296,3972907,0
2010-07-12,10.268,10.421,10.106,10.248,3039997,0
2010-07-13,10.529,10.781,10.374,10.709,6534408,0
2010-07-14,10.682,10.709,10.188,10.315,7956558,0
2010-07-15,10.315,10.529,10.125,10.431,5046413,0
2010-07-16,10.411,10.486,10.152,10.207,4473777,0
2010-07-19,10.268,10.315,9.989,10.231,3738166,0
2010-07-20,10.086,10.629,10.051,10.592,5273211,0
2010-07-21,10.663,10.79,10.502,10.638,6698136,0
2010-07-22,10.726,10.916,10.656,10.843,3995717,0
2010-07-23,10.817,11.088,10.656,11.069,4936750,0
2010-07-26,11.041,11.58,11.032,11.58,5231530,0
2010-07-27,11.716,11.76,11.283,11.494,5745440,0
2010-07-28,11.436,11.436,11.222,11.33,4875334,0
2010-07-29,11.419,11.751,11.337,11.494,4492318,0
2010-07-30,11.374,11.725,11.311,11.607,3861471,0
2010-08-02,11.778,11.841,11.374,11.436,6773921,0
2010-08-03,11.509,11.653,11.399,11.445,4355063,0
2010-08-04,11.465,11.824,11.33,11.797,3653911,0
2010-08-05,11.734,11.887,11.409,11.536,5406112,0
2010-08-06,11.455,11.627,11.293,11.484,3962512,0
2010-08-09,11.597,11.833,11.536,11.833,4409469,0
2010-08-10,11.681,11.807,11.509,11.716,3583706,0
2010-08-11,11.502,11.502,11.032,11.079,3817058,0
2010-08-12,10.943,11.005,10.808,10.808,3813255,0
2010-08-13,10.79,10.943,10.726,10.763,3297358,0
2010-08-16,10.717,10.952,10.61,10.717,5355154,0
2010-08-17,10.79,10.825,10.564,10.564,6154091,0
2010-08-18,10.638,10.638,10.332,10.486,5667424,0
2010-08-19,10.449,10.529,10.24,10.383,3771909,0
2010-08-20,10.287,10.324,10.096,10.18,3445650,0
2010-08-23,10.152,10.383,10.143,10.214,3259817,0
2010-08-24,10.027,10.116,9.953,9.971,3300961,0
2010-08-25,9.934,9.962,9.685,9.918,3921116,0
2010-08-26,9.934,10.069,9.765,9.81,3972947,0
2010-08-27,10.207,10.449,10.009,10.431,6947514,0
2010-08-30,10.421,10.536,10.24,10.24,2499125,0
2010-08-31,10.197,10.332,10.009,10.096,3168658,0
2010-09-01,10.258,10.592,10.222,10.572,4778033,0
2010-09-02,10.572,10.861,10.544,10.744,4309181,0
2010-09-03,10.799,11.005,10.781,10.934,3482021,0
2010-09-07,10.825,11.212,10.709,10.916,4109075,0
2010-09-08,10.888,11.059,10.817,10.925,2590555,0
2010-09-09,11.088,11.106,10.879,10.952,2636096,0
2010-09-10,10.995,11.357,10.987,11.158,3253730,0
2010-09-13,11.303,11.588,11.241,11.543,3827759,0
2010-09-14,11.494,11.698,11.383,11.528,3736210,0
2010-09-15,11.474,11.528,11.175,11.337,3801248,0
2010-09-16,11.311,11.357,11.158,11.222,3259286,0
2010-09-17,11.204,11.366,11.097,11.293,4863704,0
2010-09-20,11.303,11.742,11.283,11.681,5103121,0
2010-09-21,11.671,11.725,11.465,11.553,3819335,0
2010-09-22,11.536,11.698,11.088,11.139,3456066,0
2010-09-23,11.041,11.347,10.979,11.139,2910132,0
2010-09-24,11.274,11.617,11.204,11.588,3386085,0
2010-09-27,11.58,11.69,11.518,11.528,2459639,0
2010-09-28,11.502,11.645,11.347,11.617,2773314,0
2010-09-29,11.536,12.103,11.484,11.904,5193392,0
2010-09-30,11.97,12.139,11.77,12.013,4926916,0
2010-10-01,12.103,12.13,11.807,12.055,3744434,0
2010-10-04,12.094,12.363,11.815,11.85,5018549,0
2010-10-05,11.987,12.183,11.76,12.094,4597237,0
2010-10-06,11.951,12.191,11.751,11.797,6440125,0
2010-10-07,11.887,12.046,11.742,12.022,3038121,0
2010-10-08,11.951,12.353,11.941,12.328,2858850,0
2010-10-11,12.299,12.515,12.283,12.39,2522389,0
2010-10-12,12.308,12.472,12.175,12.444,3166596,0
2010-10-13,12.505,13.109,12.489,12.921,6615106,0
2010-10-14,12.913,12.992,12.749,12.813,4277148,0
2010-10-15,12.894,12.964,12.328,12.679,5141359,0
2010-10-18,12.615,12.913,12.463,12.795,2742632,0
2010-10-19,12.615,12.822,12.409,12.615,4878413,0
2010-10-20,12.561,12.759,12.175,12.515,4784113,0
2010-10-21,12.481,12.505,11.69,11.815,10100603,0
2010-10-22,11.671,11.895,11.645,11.869,3614899,0
2010-10-25,11.995,12.084,11.833,11.941,4808763,0
2010-10-26,11.913,12.122,11.716,11.922,5042615,0
2010-10-27,11.788,11.951,11.662,11.869,4243918,0
2010-10-28,11.887,11.987,11.797,11.878,2011455,0
2010-10-29,11.788,11.833,11.553,11.653,3900333,0
2010-11-01,11.778,11.913,11.502,11.627,2688643,0
2010-11-02,11.742,11.751,11.518,11.662,3433154,0
2010-11-03,11.698,12.046,11.563,12.013,6251127,0
2010-11-04,12.191,12.496,12.175,12.219,8448587,0
2010-11-05,12.328,12.759,12.13,12.74,6733926,0
2010-11-08,12.749,13.2,12.74,13.082,5099157,0
2010-11-09,13.156,13.191,12.74,12.83,4912898,0
2010-11-10,12.822,13.075,12.605,13.055,2761147,0
2010-11-11,12.947,13.353,12.849,13.307,5023493,0
2010-11-12,13.173,13.353,12.947,13.118,4291594,0
2010-11-15,13.207,13.371,13.002,13.138,2905295,0
2010-11-16,13.01,13.01,12.525,12.759,5258722,0
2010-11-17,12.759,13.091,12.643,12.984,3806679,0
2010-11-18,13.164,13.63,13.082,13.468,4772300,0
2010-11-19,13.442,13.668,13.164,13.65,3369654,0
2010-11-22,13.785,14.44,13.738,14.386,9881615,0
2010-11-23,14.163,14.269,13.918,14.061,6294317,0
2010-11-24,14.188,15.008,14.126,14.854,8091494,0
2010-11-26,14.71,14.819,14.639,14.746,2557801,0
2010-11-29,14.871,15.032,14.45,14.719,6338240,0
2010-11-30,14.585,14.772,14.396,14.673,5407068,0
2010-12-01,15.213,15.35,14.89,15.115,7557600,0
2010-12-02,15.115,15.654,15.115,15.537,6115287,0
2010-12-03,15.277,15.916,15.277,15.636,6115589,0
2010-12-06,15.511,15.772,15.511,15.627,5083072,0
2010-12-07,15.8,15.95,15.511,15.573,8317172,0
2010-12-08,15.546,15.636,15.135,15.367,7686828,0
2010-12-09,15.446,15.564,15.341,15.428,6346999,0
2010-12-10,15.473,15.707,15.411,15.662,4700743,0
2010-12-13,15.636,15.772,15.06,15.394,8164045,0
2010-12-14,15.213,15.341,14.917,15.05,7865074,0
2010-12-15,15.042,15.097,14.756,14.999,8118033,0
2010-12-16,14.981,15.511,14.935,15.456,6522747,0
2010-12-17,15.464,15.853,15.418,15.68,6801080,0
2010-12-20,15.781,16.553,15.781,16.528,8540749,0
2010-12-21,16.563,16.671,16.33,16.597,4843936,0
2010-12-22,16.788,17.029,16.633,16.696,5146626,0
2010-12-23,16.815,16.84,16.391,16.472,3531973,0
2010-12-27,16.481,16.607,16.364,16.528,1851026,0
2010-12-28,16.553,16.597,16.391,16.553,1681602,0
2010-12-29,16.553,16.922,16.491,16.797,2357938,0
2010-12-30,16.823,16.831,16.408,16.417,3181436,0
2010-12-31,16.491,16.823,16.417,16.671,3455191,0
2011-01-03,17.075,17.176,16.823,16.941,3608806,0
2011-01-04,16.876,16.977,16.434,16.688,5115780,0
2011-01-05,16.581,17.415,16.52,17.193,6981389,0
2011-01-06,17.309,17.75,17.093,17.49,6579197,0
2011-01-07,17.48,17.561,17.083,17.4,3523742,0
2011-01-10,17.4,17.49,17.004,17.037,5300462,0
2011-01-11,17.102,17.201,16.68,16.84,4948170,0
2011-01-12,16.985,17.037,16.788,16.876,5779001,0
2011-01-13,17.371,17.371,16.85,16.985,9928757,0
2011-01-14,16.985,17.093,16.571,16.95,5602222,0
2011-01-18,17.065,17.363,16.932,17.29,3542351,0
2011-01-19,17.338,17.424,16.671,16.807,4611251,0
2011-01-20,16.624,16.624,15.824,16.238,6104403,0
2011-01-21,16.338,16.401,16.111,16.211,2826802,0
2011-01-24,15.959,16.283,15.896,16.275,4358374,0
2011-01-25,16.194,16.293,15.987,16.168,5793140,0
2011-01-26,16.33,16.884,16.194,16.788,5781328,0
2011-01-27,16.751,17.128,16.642,17.012,3782807,0
2011-01-28,17.037,17.138,16.742,16.969,3819669,0
2011-01-31,16.994,17.47,16.985,17.309,4992339,0
2011-02-01,17.415,17.91,17.354,17.83,5840634,0
2011-02-02,17.777,18.342,17.561,17.668,7651063,0
2011-02-03,17.597,18.128,17.111,18.1,7677082,0
2011-02-04,18.432,19.574,18.351,18.693,13170158,0
2011-02-07,19.484,19.574,19.034,19.106,8625087,0
2011-02-08,19.145,19.296,18.836,19.276,7004881,0
2011-02-09,19.162,19.24,18.477,18.853,5780990,0
2011-02-10,18.585,19.402,18.585,19.342,6748794,0
2011-02-11,19.565,19.789,19.224,19.71,6294485,0
2011-02-14,19.762,21.355,19.762,21.273,10672474,0
2011-02-15,21.245,21.49,20.77,21.193,8097589,0
2011-02-16,21.364,22.12,21.346,21.992,9029794,0
2011-02-18,22.937,23.017,21.687,21.714,14099681,0
2011-02-22,21.877,22.029,21.021,21.255,10520222,0
2011-02-23,21.255,22.065,21.093,21.857,11003638,0
2011-02-24,21.803,21.813,20.105,20.689,12127297,0
2011-02-25,20.698,21.787,20.582,21.73,7227399,0
2011-02-28,21.867,22.227,21.175,21.383,7401709,0
2011-03-01,21.463,21.542,20.536,20.671,8984392,0
2011-03-02,20.68,21.238,20.409,21.004,9224669,0
2011-03-03,21.39,22.695,21.166,22.569,10682717,0
2011-03-04,22.658,23.314,22.217,22.406,9356676,0
2011-03-07,22.533,22.553,21.264,21.84,7727991,0
2011-03-08,21.895,21.914,20.887,20.905,8192830,0
2011-03-09,20.915,21.5,20.662,21.346,5442953,0
2011-03-10,21.013,21.131,20.114,20.322,7116002,0
2011-03-11,20.39,22.128,20.341,22.038,8219174,0
2011-03-14,22.353,24.024,22.353,23.361,17253742,0
2011-03-15,22.188,23.342,21.74,22.335,12884761,0
2011-03-16,22.308,22.784,21.813,22.065,8183820,0
2011-03-17,22.586,23.064,22.326,22.399,5086670,0
2011-03-18,22.812,22.864,21.992,22.138,8052469,0
2011-03-21,22.524,23.198,22.363,23.047,8371460,0
2011-03-22,23.107,23.225,22.632,22.918,3982810,0
2011-03-23,22.918,23.055,22.576,22.918,6512170,0
2011-03-24,23.037,23.522,22.468,23.395,8836238,0
2011-03-25,23.495,24.144,23.467,23.889,6308610,0
2011-03-28,24.006,24.144,23.648,23.872,5866707,0
2011-03-29,23.81,24.412,23.432,24.394,4835872,0
2011-03-30,24.457,24.995,24.25,24.961,6085421,0
2011-03-31,24.922,25.167,23.915,24.125,6651212,0
2011-04-01,24.42,24.637,24.061,24.313,4188938,0
2011-04-04,24.484,25.068,24.374,25.052,3800219,0
2011-04-05,24.995,25.725,24.879,25.381,5781702,0
2011-04-06,25.626,25.84,24.374,24.628,5491862,0
2011-04-07,24.601,24.619,23.648,23.99,5897327,0
2011-04-08,23.998,24.374,22.91,23.188,7279607,0
2011-04-11,23.369,23.619,22.927,23.064,4039748,0
2011-04-12,22.784,23.107,22.172,22.676,6720167,0
2011-04-13,23.017,23.881,22.946,23.602,5535415,0
2011-04-14,23.324,23.628,22.918,23.495,4707253,0
2011-04-15,23.694,23.898,23.385,23.862,5040340,0
2011-04-18,23.467,23.675,22.955,23.45,5420087,0
2011-04-19,23.432,24.5,23.377,24.412,7738900,0
2011-04-20,24.817,25.293,24.601,24.833,7176544,0
2011-04-21,24.969,25.113,24.43,24.771,5219707,0
2011-04-25,24.908,25.121,24.584,24.853,5199141,0
2011-04-26,24.922,25.015,23.99,24.061,7565846,0
2011-04-27,24.222,24.394,22.864,24.176,7598082,0
2011-04-28,24.204,24.412,23.694,23.99,5132079,0
2011-04-29,24.043,24.466,23.935,24.384,3041645,0
2011-05-02,24.492,24.727,23.477,23.638,5472103,0
2011-05-03,23.593,23.8,22.478,22.487,6705070,0
2011-05-04,22.543,22.64,21.606,22.38,7269671,0
2011-05-05,21.644,22.478,20.924,21.822,10537888,0
2011-05-06,22.083,22.946,22,22.399,7156784,0
2011-05-09,22.371,23.288,22.29,23.188,5515271,0
2011-05-10,23.503,23.694,23.135,23.198,7777755,0
2011-05-11,23.072,23.072,21.922,22.103,7515380,0
2011-05-12,22.055,22.055,21.346,21.399,8974304,0
2011-05-13,21.569,21.768,20.943,21.066,9209237,0
2011-05-16,20.968,21.831,20.779,21.084,8501813,0
2011-05-17,20.959,21.417,20.708,21.047,6549699,0
2011-05-18,21.158,22.245,21.158,21.957,7437017,0
2011-05-19,21.992,22.188,21.453,21.644,4599579,0
2011-05-20,21.606,21.679,21.057,21.264,4565737,0
2011-05-23,20.85,21.291,20.446,21.238,4772988,0
2011-05-24,21.481,21.965,21.093,21.141,4590068,0
2011-05-25,21.113,21.626,20.968,21.427,6496240,0
2011-05-26,21.407,21.616,21.047,21.273,5728564,0
2011-05-27,21.453,21.957,21.399,21.705,3410667,0
2011-05-31,22.083,22.147,21.542,21.939,3452827,0
2011-06-01,21.914,22.188,21.184,21.255,5379703,0
2011-06-02,21.238,21.443,20.382,20.419,6235040,0
2011-06-03,20.142,20.644,19.818,20.39,4583577,0
2011-06-06,20.473,20.509,19.377,19.439,4661366,0
2011-06-07,19.684,20.033,19.592,19.675,5774525,0
2011-06-08,19.6,19.843,19.305,19.332,3936512,0
2011-06-09,19.43,19.684,19.24,19.305,5308000,0
2011-06-10,19.206,19.369,18.863,18.92,6215612,0
2011-06-13,18.945,19.377,18.514,18.799,5718140,0
2011-06-14,19.106,19.924,19.097,19.727,8507980,0
2011-06-15,19.377,19.6,18.936,19.154,6117404,0
2011-06-16,19.051,19.214,18.594,18.882,4704168,0
2011-06-17,19.106,19.332,18.566,18.767,4653954,0
2011-06-20,18.576,18.9,18.325,18.89,4420398,0
2011-06-21,19.087,19.916,19.087,19.684,4951502,0
2011-06-22,19.646,20.285,19.646,19.843,5539699,0
2011-06-23,19.475,20.168,18.973,20.134,5774264,0
2011-06-24,20.033,20.151,18.702,18.74,6613800,0
2011-06-27,18.826,19.188,18.541,19.034,4702523,0
2011-06-28,19.145,19.916,19.079,19.789,4040356,0
2011-06-29,19.971,20.229,19.484,19.889,4413153,0
2011-06-30,20.014,20.635,20.006,20.598,4584082,0
2011-07-01,20.598,20.753,20.033,20.735,3182067,0
2011-07-05,20.745,20.986,20.618,20.815,3122900,0
2011-07-06,21.273,21.93,21.184,21.669,7317821,0
2011-07-07,21.877,22.415,21.857,22.01,5061893,0
2011-07-08,21.635,22.188,21.507,21.975,5383230,0
2011-07-11,21.635,21.73,21.193,21.626,4917351,0
2011-07-12,21.076,21.596,20.986,21.021,5421718,0
2011-07-13,21.141,21.705,21.084,21.184,4013594,0
2011-07-14,21.273,21.373,20.473,20.644,5301706,0
2011-07-15,20.797,21.21,20.797,21.113,4274620,0
2011-07-18,21.066,21.066,20.518,20.85,3251906,0
2011-07-19,21.066,21.534,21.013,21.399,3254869,0
2011-07-20,21.552,21.552,21.093,21.32,2436628,0
2011-07-21,21.481,21.982,21.281,21.886,3519587,0
2011-07-22,21.857,22.029,21.73,21.914,3362717,0
2011-07-25,21.578,22.937,21.507,22.622,5755058,0
2011-07-26,22.433,23.188,22.326,22.784,4812805,0
2011-07-27,22.553,22.595,21.695,21.957,4514333,0
2011-07-28,21.867,22.371,21.561,21.616,2572725,0
2011-07-29,21.238,22.019,20.896,21.84,3453947,0
2011-08-01,22.353,22.45,21.626,22.103,4997553,0
2011-08-02,21.84,22.208,20.986,21.013,5542652,0
2011-08-03,20.95,21.084,20.186,21.039,6895559,0
2011-08-04,20.869,20.986,19.565,19.6,9549643,0
2011-08-05,19.916,20.159,18.018,19.314,9025829,0
2011-08-08,18.198,18.767,16.022,16.536,8985781,0
2011-08-09,16.913,17.857,16.581,17.499,11442552,0
2011-08-10,17.319,17.777,16.706,16.779,13673898,0
2011-08-11,17.037,18.541,16.751,18.224,9614374,0
2011-08-12,18.514,18.657,18.081,18.272,4317096,0
2011-08-15,18.566,19.386,18.558,19.359,3329108,0
2011-08-16,18.92,19.145,18.413,18.693,4169559,0
2011-08-17,18.882,19.421,18.558,18.749,2960770,0
2011-08-18,18.091,18.118,17.216,17.433,4991124,0
2011-08-19,17.102,18.026,16.994,17.226,3624542,0
2011-08-22,17.668,17.812,16.382,16.716,6469130,0
2011-08-23,16.823,18.081,16.688,18.081,4510440,0
2011-08-24,18.307,19.188,17.976,19.154,5857995,0
2011-08-25,19.267,19.61,18.432,18.826,4940756,0
2011-08-26,18.657,20.151,18.514,19.944,5231248,0
2011-08-29,20.382,20.915,20.229,20.869,3873312,0
2011-08-30,20.726,21.31,20.466,21.158,3477882,0
2011-08-31,22.164,22.389,21.39,21.635,5534360,0
2011-09-01,21.652,22.227,21.407,21.626,5204694,0
2011-09-02,20.968,21.264,20.446,20.753,2888259,0
2011-09-06,19.656,21.093,19.656,20.995,4781496,0
2011-09-07,21.453,22.12,21.264,21.626,5173613,0
2011-09-08,21.542,22.705,21.481,21.895,4600763,0
2011-09-09,21.201,21.939,20.815,21.084,5773629,0
2011-09-12,20.689,21.606,20.662,21.383,4649234,0
2011-09-13,21.443,21.626,20.322,21.103,6249028,0
2011-09-14,21.238,21.39,20.466,21.047,4241383,0
2011-09-15,21.443,21.84,21.039,21.787,3465028,0
2011-09-16,21.787,21.922,21.103,21.329,4552303,0
2011-09-19,20.968,20.968,20.205,20.518,4030631,0
2011-09-20,20.708,21.039,20.033,20.067,3280795,0
2011-09-21,19.953,20.275,19.276,19.305,4758719,0
2011-09-22,18.378,18.432,16.876,17.193,6086968,0
2011-09-23,17.012,17.424,16.922,17.019,4011157,0
2011-09-26,17.166,18.316,16.491,18.289,5661554,0
2011-09-27,18.936,19.286,18.289,18.469,5499077,0
2011-09-28,18.514,18.721,17.839,17.883,4552577,0
2011-09-29,18.45,18.594,17.777,18.206,6817799,0
2011-09-30,17.812,18.206,17.507,17.507,4672408,0
2011-10-03,17.29,17.499,16.121,16.372,6204079,0
2011-10-04,16.007,17.4,15.672,17.346,4561788,0
2011-10-05,17.499,19.843,16.994,19.737,8921117,0
2011-10-06,19.684,20.896,19.511,20.76,6542457,0
2011-10-07,20.753,21.013,19.971,20.341,6408915,0
2011-10-10,20.77,22.353,20.76,21.922,6381456,0
2011-10-11,21.714,22.308,21.542,21.877,6649523,0
2011-10-12,22.147,22.433,21.705,21.93,5457608,0
2011-10-13,21.813,22.676,21.507,22.478,4519695,0
2011-10-14,22.856,24.088,22.848,24.006,5051008,0
2011-10-17,23.828,23.915,22.553,22.666,6131572,0
2011-10-18,22.812,23.82,22.245,23.628,4727106,0
2011-10-19,23.558,24.07,22.468,22.705,5028127,0
2011-10-20,22.705,23.324,22.227,23.217,4514648,0
2011-10-21,23.658,24.097,23.251,23.738,3677002,0
2011-10-24,23.838,24.185,23.107,23.324,5002417,0
2011-10-25,22.72,22.812,20.869,21.569,9562937,0
2011-10-26,22.046,22.765,21.724,22.569,3797145,0
2011-10-27,23.352,24.5,22.991,24.348,6185285,0
2011-10-28,23.998,24.412,23.755,24.366,3392170,0
2011-10-31,23.954,23.954,22.812,23.324,4599945,0
2011-11-01,22.595,23.558,22.335,23,5919773,0
2011-11-02,23.619,24.348,23.352,24.313,4660750,0
2011-11-03,24.951,25.472,24.088,24.922,5724891,0
2011-11-04,24.833,25.984,24.384,25.895,6718433,0
2011-11-07,25.797,26.436,25.445,25.976,4978579,0
2011-11-08,26.202,26.308,25.563,26.237,5298691,0
2011-11-09,25.67,26.624,25.024,25.372,9046281,0
2011-11-10,25.85,26.002,24.313,25.052,6464119,0
2011-11-11,25.381,26.147,25.249,25.364,5159719,0
2011-11-14,25.284,25.284,24.052,24.439,5620112,0
2011-11-15,23.908,24.466,23.333,24.144,9177987,0
2011-11-16,22.73,23.188,21.714,21.778,13416344,0
2011-11-17,21.822,22.245,20.905,21.399,8445999,0
2011-11-18,21.417,21.803,21.031,21.291,5236099,0
2011-11-21,20.653,21.552,20.572,21.329,4671753,0
2011-11-22,21.542,21.578,20.77,21.229,7014302,0
2011-11-23,20.823,20.933,20.35,20.35,3931482,0
2011-11-25,20.195,20.572,20.096,20.114,1654580,0
2011-11-28,21.066,21.255,20.536,20.797,5405654,0
2011-11-29,20.933,21.229,20.671,20.924,4011321,0
2011-11-30,21.561,22.029,21.273,21.481,5109208,0
2011-12-01,21.606,21.957,21.373,21.796,5457760,0
2011-12-02,22.227,22.595,21.992,22.029,4771379,0
2011-12-05,22.515,22.686,21.914,22.326,5940240,0
2011-12-06,21.74,21.74,20.68,20.959,8537346,0
2011-12-07,20.869,20.968,20.067,20.382,5446049,0
2011-12-08,20.275,20.313,19.276,19.494,7186352,0
2011-12-09,19.484,19.881,19.402,19.592,5789437,0
2011-12-12,19.305,19.852,19.079,19.71,5493262,0
2011-12-13,19.818,20.22,19.24,19.386,4836807,0
2011-12-14,19.162,19.836,18.92,19.628,5410171,0
2011-12-15,19.988,20.042,19.214,19.557,6147971,0
2011-12-16,19.762,20.205,19.7,19.871,4847402,0
2011-12-19,19.861,19.996,19,19.079,3359169,0
2011-12-20,19.574,20.212,19.511,20.042,4672882,0
2011-12-21,19.996,20.85,19.737,20.76,5296760,0
2011-12-22,20.887,21.175,20.59,21.076,3628884,0
2011-12-23,21.201,21.273,20.869,21.201,1864185,0
2011-12-27,21.047,21.759,21.039,21.662,2246509,0
2011-12-28,21.616,21.652,20.618,20.745,3186236,0
2011-12-29,20.726,21.021,20.509,20.986,1833036,0
2011-12-30,20.959,21.103,20.859,21.004,1392614,0
2012-01-03,21.569,21.822,21.31,21.644,2940571,0
2012-01-04,21.596,21.848,21.373,21.587,3406796,0
2012-01-05,19.762,20.35,19.332,20.322,7442270,0
2012-01-06,20.304,20.726,20.159,20.635,3470376,0
2012-01-09,20.626,20.626,20.168,20.212,2902725,0
2012-01-10,20.644,20.924,20.246,20.555,3042359,0
2012-01-11,20.509,21.113,20.313,21.039,2509301,0
2012-01-12,20.735,21.21,20.726,21.004,2852668,0
2012-01-13,20.815,21.031,20.409,20.717,2788055,0
2012-01-17,21.004,21.291,20.806,21.238,2399612,0
2012-01-18,21.407,22.18,21.337,21.922,4213400,0
2012-01-19,22.046,22.093,21.49,21.644,2577089,0
2012-01-20,21.652,22.055,21.606,21.74,2666529,0
2012-01-23,21.796,22.227,21.714,22.156,1839492,0
2012-01-24,21.895,22.406,21.803,22.389,2882389,0
2012-01-25,22.308,23.037,22.046,22.918,2688305,0
2012-01-26,22.991,23.072,22.459,22.586,3164070,0
2012-01-27,22.415,23.208,22.227,22.902,2466607,0
2012-01-30,22.686,23.008,22.335,22.965,2850582,0
2012-01-31,23.08,23.352,22.172,22.505,3878788,0
2012-02-01,22.792,23.162,22.236,22.335,3744249,0
2012-02-02,22.28,22.91,21.724,22.138,5636027,0
2012-02-03,22.562,23.055,22.272,22.848,3172719,0
2012-02-06,22.765,23.403,22.487,23.198,3672032,0
2012-02-07,23.188,24.995,22.991,24.313,8947487,0
2012-02-08,24.088,25.076,24.088,24.637,6524803,0
2012-02-09,24.727,25.626,24.637,25.194,6498627,0
2012-02-10,24.898,25.13,24.323,24.961,4960498,0
2012-02-13,25.167,25.347,24.115,24.853,4504033,0
2012-02-14,24.655,25.815,24.566,25.626,5462037,0
2012-02-15,25.716,25.85,25.005,25.113,4755170,0
2012-02-16,24.879,25.401,24.466,25.24,4262000,0
2012-02-17,25.501,25.563,24.655,25.015,2303708,0
2012-02-21,25.176,25.831,25.176,25.527,3125510,0
2012-02-22,25.554,25.831,25.356,25.706,2569626,0
2012-02-23,25.716,26.092,25.23,25.831,3653198,0
2012-02-24,25.761,25.85,24.727,24.908,4174144,0
2012-02-27,24.853,24.898,24.242,24.637,3805249,0
2012-02-28,24.519,24.824,23.838,24.194,3164589,0
2012-02-29,24.185,24.547,23.675,23.855,3131713,0
2012-03-01,24.079,24.592,23.954,24.42,4421083,0
2012-03-02,24.305,25.068,24.222,24.817,3996950,0
2012-03-05,24.662,24.662,23.954,24.403,3288288,0
2012-03-06,24.135,24.144,23.333,23.548,2841788,0
2012-03-07,24.061,24.986,23.781,24.519,3147533,0
2012-03-08,24.771,26.308,24.537,26.048,8286304,0
2012-03-09,26.101,26.553,25.886,26.487,6311406,0
2012-03-12,26.444,26.57,26.002,26.372,3407451,0
2012-03-13,26.553,26.975,26.229,26.876,4183964,0
2012-03-14,26.813,27.01,26.264,26.444,2439617,0
2012-03-15,26.471,26.784,26.101,26.605,3172598,0
2012-03-16,26.714,27.001,26.317,26.642,3661124,0
2012-03-19,26.732,27.11,26.66,26.892,2373964,0
2012-03-20,26.336,26.479,25.716,25.984,3830617,0
2012-03-21,25.976,26.525,25.616,25.754,3498951,0
2012-03-22,25.545,25.579,24.908,25.14,2990294,0
2012-03-23,25.158,25.823,25.121,25.645,2815596,0
2012-03-26,26.202,26.202,25.428,25.769,2740342,0
2012-03-27,25.923,26.147,25.706,25.754,3254770,0
2012-03-28,25.626,25.761,24.817,25.093,2579597,0
2012-03-29,24.932,24.951,24.115,24.439,4134799,0
2012-03-30,24.78,24.898,23.8,24.135,4474816,0
2012-04-02,24.061,24.519,23.503,24.097,3734482,0
2012-04-03,24.135,24.232,23.279,23.467,5314013,0
2012-04-04,23.251,23.954,23.107,23.377,6252200,0
2012-04-05,23.298,23.619,22.569,22.946,4168299,0
2012-04-09,22.459,22.982,22.254,22.705,2932444,0
2012-04-10,22.73,22.91,21.652,21.831,5715289,0
2012-04-11,22.164,22.245,21.463,21.5,6855943,0
2012-04-12,21.552,22.198,21.49,22.074,3902126,0
2012-04-13,22.083,22.083,21.158,21.255,3307388,0
2012-04-16,21.264,21.383,20.212,20.275,6405114,0
2012-04-17,20.456,20.977,20.409,20.608,2985715,0
2012-04-18,20.493,20.689,20.322,20.59,3408916,0
2012-04-19,20.493,21.22,20.466,20.77,3909076,0
2012-04-20,20.887,21.21,20.608,20.626,3472019,0
2012-04-23,20.168,20.85,20.159,20.745,2613987,0
2012-04-24,20.708,20.977,20.546,20.788,1751366,0
2012-04-25,21.066,21.131,20.509,20.933,2624833,0
2012-04-26,20.841,21.184,20.823,21.113,1607915,0
2012-04-27,21.184,21.346,20.77,21.193,3699330,0
2012-04-30,21.5,21.635,20.833,20.905,2726043,0
2012-05-01,20.977,21.32,20.77,20.896,2841149,0
2012-05-02,20.635,20.76,20.332,20.59,4366676,0
2012-05-03,20.986,20.986,19.871,20.096,4819857,0
2012-05-04,19.889,20.006,19.449,19.77,3915233,0
2012-05-07,19.665,19.78,19.342,19.548,3845764,0
2012-05-08,19.359,19.531,18.675,19.377,5530346,0
2012-05-09,19.258,20.186,18.954,20.006,7191707,0
2012-05-10,20.4,21.175,20.4,20.618,6449986,0
2012-05-11,20.4,20.924,20.077,20.195,4475233,0
2012-05-14,19.852,20.313,19.7,20.105,4202547,0
2012-05-15,20.067,20.313,19.531,19.61,4884271,0
2012-05-16,19.718,20.473,19.557,19.871,5338379,0
2012-05-17,19.861,20.563,19.71,20.151,4287468,0
2012-05-18,20.246,20.689,19.737,19.908,4893243,0
2012-05-21,19.908,20.968,19.908,20.905,3104686,0
2012-05-22,21.039,21.175,20.437,20.608,4206821,0
2012-05-23,20.409,21.131,20.246,21.066,5135009,0
2012-05-24,21.141,21.193,20.437,20.859,3166089,0
2012-05-25,20.85,21.534,20.833,21.364,3002520,0
2012-05-29,21.626,21.877,21.281,21.5,3182278,0
2012-05-30,21.039,21.066,20.635,20.869,3264434,0
2012-05-31,20.879,20.896,19.402,19.889,8579489,0
2012-06-01,19.636,20.68,19.484,20.22,5853929,0
2012-06-04,20.195,20.493,19.449,19.934,4487620,0
2012-06-05,19.789,20.473,19.745,20.134,4470216,0
2012-06-06,20.501,21.021,20.067,20.313,5103147,0
2012-06-07,20.653,20.815,20.033,20.285,3931794,0
2012-06-08,19.818,20.35,19.718,20.159,3158309,0
2012-06-11,20.365,20.598,19.745,19.78,3935062,0
2012-06-12,19.996,20.887,19.898,20.608,5938013,0
2012-06-13,20.456,20.806,19.934,20.033,3596451,0
2012-06-14,20.014,20.212,19.494,19.745,5670503,0
2012-06-15,19.762,20.509,19.582,20.501,4653788,0
2012-06-18,20.229,20.275,19.727,20.033,4238052,0
2012-06-19,20.35,21.687,20.22,21.255,8797227,0
2012-06-20,21.517,21.669,21.122,21.507,6579058,0
2012-06-21,21.578,21.578,20.915,21.047,5271131,0
2012-06-22,21.148,21.93,20.943,21.857,5093413,0
2012-06-25,21.481,21.635,21.193,21.443,3777767,0
2012-06-26,21.453,21.822,21.166,21.695,5344949,0
2012-06-27,21.778,22.227,21.687,22.12,3204519,0
2012-06-28,21.939,22.586,21.534,22.533,5166472,0
2012-06-29,22.982,22.982,22.046,22.442,5050477,0
2012-07-02,22.487,22.991,22.326,22.91,4983375,0
2012-07-03,23.055,23.612,22.918,23.612,2316095,0
2012-07-05,23.487,23.575,23.027,23.298,3347444,0
2012-07-06,22.946,23.422,22.874,23.298,2189788,0
2012-07-09,23.288,23.385,22.676,22.838,3111829,0
2012-07-10,23.08,23.862,22.937,23.098,4840680,0
2012-07-11,23.178,24.033,23.178,23.72,4922869,0
2012-07-12,23.981,24.222,23.477,24.115,5232755,0
2012-07-13,24.16,24.67,24.115,24.566,3001793,0
2012-07-16,24.5,24.986,24.323,24.789,3629685,0
2012-07-17,24.986,25.176,24.43,24.646,3831472,0
2012-07-18,24.662,25.482,24.574,25.167,4040494,0
2012-07-19,25.258,25.258,24.152,24.384,4485046,0
2012-07-20,24.26,24.698,24.016,24.662,4360749,0
2012-07-23,24.305,24.727,24.16,24.619,2548754,0
2012-07-24,24.889,24.915,23.188,23.675,5969773,0
2012-07-25,23.745,23.908,23.27,23.781,3362676,0
2012-07-26,24.194,24.519,23.898,24.374,3336210,0
2012-07-27,24.584,25.274,24.449,25.085,3281886,0
2012-07-30,25.293,25.606,24.78,24.908,3451184,0
2012-07-31,24.986,25.364,24.609,24.862,4282207,0
2012-08-01,25.005,25.356,24.566,25.005,6004297,0
2012-08-02,26.067,28.729,25.85,28.585,14301442,0
2012-08-03,28.926,28.997,28.178,28.585,5736638,0
2012-08-06,28.763,29.726,28.685,29.456,5723736,0
2012-08-07,30.643,31.236,30.455,30.94,8204473,0
2012-08-08,30.84,32.423,30.751,31.37,8972566,0
2012-08-09,31.344,32.074,31.155,31.759,4922191,0
2012-08-10,31.542,32.101,31.353,31.92,3447689,0
2012-08-13,32.963,35.273,32.883,34.95,16857715,0
2012-08-14,35.228,35.625,34.466,34.699,10013295,0
2012-08-15,34.879,35.309,34.26,34.535,5506267,0
2012-08-16,34.544,34.796,33.412,34.796,7175731,0
2012-08-17,34.898,35.514,34.709,35.418,4244031,0
2012-08-20,35.353,35.768,35.245,35.561,2828143,0
2012-08-21,35.723,35.759,34.986,35.104,4531577,0
2012-08-22,34.986,35.094,34.364,34.994,3519898,0
2012-08-23,34.977,35.138,34.481,34.717,2764555,0
2012-08-24,34.709,35.606,34.448,35.472,3311496,0
2012-08-27,35.652,36.254,35.194,35.309,3830388,0
2012-08-28,35.245,36.048,35.245,35.57,3689816,0
2012-08-29,35.635,35.635,35.029,35.427,2496884,0
2012-08-30,35.201,35.822,35.074,35.524,3036789,0
2012-08-31,35.787,36.02,35.49,35.84,2745648,0
2012-09-04,35.913,35.966,34.819,35.454,3215058,0
2012-09-05,35.472,35.669,35.155,35.254,2364275,0
2012-09-06,35.497,36.068,35.309,35.678,2884991,0
2012-09-07,35.696,36.526,35.57,36.203,2740310,0
2012-09-10,37.293,37.354,36.086,36.164,4302961,0
2012-09-11,36.319,36.607,36.155,36.355,3043837,0
2012-09-12,36.57,37.428,36.237,36.382,5090670,0
2012-09-13,36.345,36.698,35.408,36.444,4468833,0
2012-09-14,36.706,37.554,36.57,36.842,3320976,0
2012-09-17,36.832,37.22,36.265,36.579,3060504,0
2012-09-18,36.409,36.923,35.923,36.742,4905817,0
2012-09-19,36.625,36.861,36.077,36.723,4390626,0
2012-09-20,36.491,37.735,36.086,37.526,3362319,0
2012-09-21,37.582,37.772,36.977,37.158,3699024,0
2012-09-24,37.258,37.814,37.158,37.619,2435801,0
2012-09-25,37.744,37.744,36.987,37.021,2912802,0
2012-09-26,36.949,37.201,36.001,36.698,3359386,0
2012-09-27,36.887,38.212,36.824,37.772,3330138,0
2012-09-28,37.688,37.977,37.149,37.789,2410502,0
2012-10-01,38.096,39.484,38.023,38.781,3923315,0
2012-10-02,38.878,39.04,38.511,38.852,2496642,0
2012-10-03,38.818,38.818,37.88,38.376,3725979,0
2012-10-04,38.7,40.343,38.627,39.818,5381628,0
2012-10-05,40.124,40.325,38.878,38.999,5074546,0
2012-10-08,38.664,39.322,37.536,37.789,5275008,0
2012-10-09,37.843,38.492,36.941,36.968,4663970,0
2012-10-10,36.806,37.104,34.309,34.906,11114335,0
2012-10-11,35.371,35.625,34.111,34.802,4739172,0
2012-10-12,34.767,34.906,33.378,34.532,6365164,0
2012-10-15,34.677,35.065,33.714,34.309,3628619,0
2012-10-16,34.784,35.038,34.407,34.794,2685250,0
2012-10-17,34.714,35.264,34.523,34.829,2223267,0
2012-10-18,34.724,34.829,34.274,34.784,3274580,0
2012-10-19,34.523,35.118,34.274,34.417,2535763,0
2012-10-22,34.389,34.794,33.857,34.379,2892451,0
2012-10-23,33.18,33.351,32.117,32.847,5255235,0
2012-10-24,32.928,33.947,32.854,33.558,4724156,0
2012-10-25,34.019,34.146,33.46,33.714,3331548,0
2012-10-26,33.648,34.906,33.648,34.587,3409870,0
2012-10-31,34.741,34.858,33.558,34.009,5128380,0
2012-11-01,32.928,34.074,32.108,32.63,6671065,0
2012-11-02,32.99,33.151,31.817,31.979,3564882,0
2012-11-05,31.979,33.558,31.954,33.307,3691351,0
2012-11-06,33.497,35.361,33.333,35.155,5958904,0
2012-11-07,34.497,34.731,33.793,34.264,4486837,0
2012-11-08,34.35,35.327,33.694,33.704,3150434,0
2012-11-09,33.622,34.724,33.054,33.901,2961410,0
2012-11-12,34.019,34.487,33.802,34.462,3076364,0
2012-11-13,33.901,34.802,33.874,33.901,3367664,0
2012-11-14,33.839,34.992,33.766,33.928,4063515,0
2012-11-15,33.802,35.118,33.748,34.615,4340770,0
2012-11-16,34.316,34.615,33.613,34.33,4179504,0
2012-11-19,34.938,36.517,34.938,36.01,3953654,0
2012-11-20,35.813,36.391,35.291,36.145,2854477,0
2012-11-21,36.319,37.354,36.164,37.113,2553627,0
2012-11-23,37.301,37.889,37.121,37.807,1213018,0
2012-11-26,37.446,37.697,36.796,37.393,3180119,0
2012-11-27,37.301,37.942,37.029,37.428,3182926,0
2012-11-28,37.13,37.745,36.567,37.689,2681008,0
2012-11-29,37.871,38.097,36.967,37.629,2733605,0
2012-11-30,37.706,38.467,37.563,38.27,2500943,0
2012-12-03,38.397,38.458,37.447,37.465,2210665,0
2012-12-04,37.354,37.997,36.901,36.931,3344093,0
2012-12-05,37.182,37.403,34.911,35.237,5302674,0
2012-12-06,35.083,35.354,34.776,35.175,3466616,0
2012-12-07,35.491,35.936,34.921,35.89,3268143,0
2012-12-10,35.882,37.084,35.798,37.004,2985975,0
2012-12-11,37.111,37.563,36.758,36.985,4105173,0
2012-12-12,36.911,37.403,36.063,36.198,4241705,0
2012-12-13,36.947,37.611,36.005,37.438,4501715,0
2012-12-14,37.282,39.584,37.275,39.518,5520996,0
2012-12-17,39.737,41.102,39.644,40.451,5634513,0
2012-12-18,40.498,40.857,40.279,40.489,4047343,0
2012-12-19,40.368,40.622,39.482,39.78,2348853,0
2012-12-20,39.338,40.353,39.338,40.154,2113605,0
2012-12-21,39.634,40.034,39.311,39.547,2865309,0
2012-12-24,39.319,39.7,39.12,39.274,793401,0
2012-12-26,39.42,39.826,39.221,39.231,1396931,0
2012-12-27,39.237,39.747,38.524,39.383,1604934,0
2012-12-28,39.029,39.212,38.458,38.695,1846815,0
2012-12-31,38.559,39.971,38.559,39.872,2394848,0
2013-01-02,40.703,41.13,39.863,41.093,3196697,0
2013-01-03,40.904,41.057,39.319,39.584,4055164,0
2013-01-04,39.584,39.737,38.467,38.506,3798367,0
2013-01-07,38.015,38.025,36.304,36.406,6008665,0
2013-01-08,36.278,37.536,36.099,37.474,5221254,0
2013-01-09,37.474,37.563,36.072,36.631,6898952,0
2013-01-10,36.967,38.949,36.893,38.786,5420441,0
2013-01-11,38.678,38.678,37.706,38.169,3083839,0
2013-01-14,38.09,38.64,37.689,38.579,3006514,0
2013-01-15,38.458,39.338,38.423,39.284,3279959,0
2013-01-16,39.192,40,38.995,39.556,3696195,0
2013-01-17,39.663,39.935,39.293,39.537,2330765,0
2013-01-18,39.293,39.537,37.853,38.458,3736453,0
2013-01-22,38.524,39.085,38.26,38.939,2898605,0
2013-01-23,38.921,40.27,38.704,40.242,4149518,0
2013-01-24,40.097,40.876,40.018,40.378,3209501,0
2013-01-25,40.56,40.642,40.097,40.353,1448963,0
2013-01-28,39.991,41.727,39.338,41.482,3702470,0
2013-01-29,42.164,43.719,42.09,43.493,6551780,0
2013-01-30,43.564,43.628,42.631,43.529,5338639,0
2013-01-31,43.293,44.525,43.076,44.071,3518670,0
2013-02-01,44.715,44.967,44.08,44.688,3159614,0
2013-02-04,44.298,44.758,44.044,44.18,2694392,0
2013-02-05,44.516,45.711,44.398,45.465,4186968,0
2013-02-06,45.356,46.93,45.275,46.307,5444518,0
2013-02-07,46.028,48.107,45.112,47.568,6902654,0
2013-02-08,47.482,48.886,47.482,48.75,3723901,0
2013-02-11,49.275,49.782,48.877,49.379,4067975,0
2013-02-12,49.43,49.739,48.064,48.417,4678576,0
2013-02-13,48.426,49.32,48.335,48.941,2943770,0
2013-02-14,48.834,50.308,48.634,49.945,3608378,0
2013-02-15,49.873,50.147,49.006,49.456,2832853,0
2013-02-19,49.702,49.926,49.006,49.9,3696831,0
2013-02-20,49.765,50.117,46.834,47.086,4114262,0
2013-02-21,46.825,48.715,45.323,48.228,7742133,0
2013-02-22,48.634,49.464,47.558,49.422,2570270,0
2013-02-25,49.684,50.193,47.783,47.802,5351307,0
2013-02-26,47.637,49.411,46.937,49.326,3790420,0
2013-02-27,49.281,50.881,49.09,50.472,4385570,0
2013-02-28,50.61,51.826,50.491,51.098,5042853,0
2013-03-01,50.745,52.971,50.02,52.963,5908566,0
2013-03-04,52.934,53.687,52.288,53.58,5678761,0
2013-03-05,54.016,54.115,51.709,52.971,4662141,0
2013-03-06,53.261,53.915,52.4,52.426,3427388,0
2013-03-07,52.6,53.108,51.725,52.47,4179475,0
2013-03-08,52.698,53.381,52.125,53.06,3069538,0
2013-03-11,52.762,52.853,50.817,52.244,4032723,0
2013-03-12,51.836,53.198,51.8,52.507,2791356,0
2013-03-13,51.79,52.217,50.02,50.881,6700052,0
2013-03-14,51.154,51.852,50.782,51.743,4309077,0
2013-03-15,51.582,52.571,51.317,51.335,4529467,0
2013-03-18,50.809,52.307,50.582,51.662,3463979,0
2013-03-19,51.635,52.47,50.881,51.635,2662970,0
2013-03-20,52.036,53.661,51.954,53.497,4070067,0
2013-03-21,53.088,53.409,52.115,52.698,3186607,0
2013-03-22,52.816,53.687,52.561,53.487,2848331,0
2013-03-25,53.789,54.425,52.335,52.561,3844538,0
2013-03-26,52.862,53.589,52.608,53.153,2680212,0
2013-03-27,52.897,53.442,52.278,52.661,2297826,0
2013-03-28,52.67,53.552,52.451,53.198,2384637,0
2013-04-01,53.017,53.108,51.317,51.652,3410772,0
2013-04-02,51.88,51.917,49.212,49.993,5863348,0
2013-04-03,49.829,49.872,46.538,47.481,7336139,0
2013-04-04,47.337,48.528,46.937,48.136,3532415,0
2013-04-05,46.947,48.863,46.401,48.374,3850123,0
2013-04-08,48.547,48.917,47.119,48.891,3223390,0
2013-04-09,48.891,49.8,48.108,49.11,2976997,0
2013-04-10,49.172,49.453,48.509,49.01,2257942,0
2013-04-11,48.983,49.202,47.211,47.327,5008530,0
2013-04-12,46.873,47.664,46.11,46.755,3660128,0
2013-04-15,46.176,46.254,43.667,43.95,6057995,0
2013-04-16,44.473,46.272,44.432,46.262,4021273,0
2013-04-17,45.429,45.502,43.593,44.648,5075805,0
2013-04-18,44.584,46.049,43.803,45.075,3241407,0
2013-04-19,45.294,46.082,44.549,46.039,2458782,0
2013-04-22,46.205,47.828,45.738,46.839,3865989,0
2013-04-23,47.908,49.308,47.473,48.9,4564682,0
2013-04-24,48.9,50.852,48.837,50.156,3670467,0
2013-04-25,50.41,50.61,49.281,49.574,3681459,0
2013-04-26,49.419,49.519,48.175,48.917,2413999,0
2013-04-29,49.246,49.754,48.628,48.937,2262177,0
2013-04-30,49.392,49.519,47.637,48.519,4568933,0
2013-05-01,47.845,47.845,46.127,46.222,4578587,0
2013-05-02,47.549,49.829,46.222,48.964,4986953,0
2013-05-03,49.392,50.825,48.491,50.4,4032199,0
2013-05-06,50.427,53.117,50.183,52.46,4183608,0
2013-05-07,52.47,53.172,51.852,52.734,3715204,0
2013-05-08,52.808,53.153,51.46,52.134,3089562,0
2013-05-09,52.052,52.416,50.193,50.936,4942994,0
2013-05-10,50.271,50.271,49.081,49.436,4419822,0
2013-05-13,49.48,50.246,48.863,50.227,3243946,0
2013-05-14,50.29,51.626,50.227,51.526,2670827,0
2013-05-15,51.326,53.098,51.221,52.835,3625593,0
2013-05-16,52.762,53.871,51.117,52.862,7842199,0
2013-05-17,53.459,56.978,53.278,56.55,15616888,0
2013-05-20,57.244,59.739,55.524,58.969,10207224,0
2013-05-21,59.176,59.557,57.443,57.495,6325559,0
2013-05-22,57.504,58.269,55.678,56.316,5079076,0
2013-05-23,55.633,56.761,54.834,56.343,3136537,0
2013-05-24,55.733,55.997,55.006,55.633,3776870,0
2013-05-28,56.732,57.585,55.66,56.478,4436924,0
2013-05-29,56.296,57.016,55.102,55.822,3177132,0
2013-05-30,55.802,56.269,55.247,55.902,2805327,0
2013-05-31,55.666,57.196,55.629,56.198,7845477,0
2013-06-03,56.696,57.236,54.29,55.156,3541708,0
2013-06-04,54.654,55.722,53.18,54.181,3367120,0
2013-06-05,53.906,54.46,51.874,52.439,5338236,0
2013-06-06,52.456,53.753,51.901,53.653,3556650,0
2013-06-07,54.026,54.226,53.076,53.487,1918521,0
2013-06-10,53.871,54.199,52.768,52.95,1930307,0
2013-06-11,52.221,53.041,51.565,51.966,2896672,0
2013-06-12,52.64,53.214,52.102,52.214,2460334,0
2013-06-13,52.084,53.223,51.538,53.161,2781392,0
2013-06-14,52.914,53.161,51.794,52.102,2498830,0
2013-06-17,52.369,52.95,51.957,52.512,3216689,0
2013-06-18,52.504,52.885,51.628,52.056,3225333,0
2013-06-19,52.111,53.669,51.865,52.33,2865250,0
2013-06-20,51.412,51.471,49.751,50.426,5235596,0
2013-06-21,50.745,50.92,48.255,49.341,6996225,0
2013-06-24,48.32,48.611,46.24,47.307,5066207,0
2013-06-25,48.056,48.994,48.047,48.621,3367786,0
2013-06-26,49.139,49.834,48.786,49.312,2841086,0
2013-06-27,49.751,49.99,48.047,48.117,2992937,0
2013-06-28,47.783,48.502,47.6,47.691,2632572,0
2013-07-01,47.764,48.502,47.189,47.317,2540900,0
2013-07-02,47.317,47.444,45.639,46.225,3693149,0
2013-07-03,46.216,46.266,44.901,45.921,3347869,0
2013-07-05,46.169,46.981,45.356,46.741,2999721,0
2013-07-08,46.889,48.492,46.779,47.828,3252598,0
2013-07-09,48.002,48.375,47.035,48.29,2305432,0
2013-07-10,48.195,48.29,45.503,46.141,4592292,0
2013-07-11,46.879,48.738,46.532,48.648,3580452,0
2013-07-12,47.6,50.67,47.402,50.316,4747635,0
2013-07-15,50.462,50.481,48.986,49.351,2542466,0
2013-07-16,49.058,49.341,47.402,47.964,2806236,0
2013-07-17,48.108,48.776,47.946,48.403,2049263,0
2013-07-18,48.421,49.159,46.363,46.578,4192040,0
2013-07-19,46.578,47.746,46.179,47.162,3557249,0
2013-07-22,47.353,48.621,46.789,48.53,2264613,0
2013-07-23,48.747,49.677,48.539,49.276,2739841,0
2013-07-24,49.293,49.293,48.213,48.639,2354883,0
2013-07-25,48.437,49.751,48.348,49.725,2248089,0
2013-07-26,49.423,49.903,48.795,49.687,1583339,0
2013-07-29,49.579,50.259,49.448,50.124,2147800,0
2013-07-30,50.259,50.718,49.505,50.661,3438989,0
2013-07-31,50.581,52.231,50.243,51.821,4219083,0
2013-08-01,52.231,52.859,51.638,52.64,2834210,0
2013-08-02,52.187,52.851,49.922,50.409,4071074,0
2013-08-05,50.409,51.318,49.321,51.126,3268592,0
2013-08-06,50.825,51.839,49.094,49.406,5562213,0
2013-08-07,49.341,49.941,48.282,48.403,3636025,0
2013-08-08,48.511,49.216,48.08,48.602,4644116,0
2013-08-09,48.576,49.149,48.237,48.384,3110490,0
2013-08-12,48.021,48.366,47.209,47.643,2598352,0
2013-08-13,47.811,47.811,46.817,47.153,2441049,0
2013-08-14,47.136,47.345,46.396,46.644,3087989,0
2013-08-15,46.532,46.879,44.847,44.974,4482451,0
2013-08-16,44.901,45.065,43.88,44.48,4203872,0
2013-08-19,44.355,44.453,42.851,42.876,3673279,0
2013-08-20,42.843,43.134,41.502,42.568,6953463,0
2013-08-21,42.523,44.3,42.022,43.552,5408756,0
2013-08-22,43.672,45.366,43.307,44.919,3869113,0
2013-08-23,44.892,45.53,44.445,44.674,3256503,0
2013-08-26,44.674,44.876,43.58,43.717,3099227,0
2013-08-27,43.18,43.297,42.16,42.24,3496758,0
2013-08-28,42.387,42.661,42.066,42.515,2949865,0
2013-08-29,42.451,43.009,42.14,42.579,2449950,0
2013-08-30,42.717,42.863,41.983,42.24,2819961,0
2013-09-03,42.579,43.661,42.561,43.09,4304832,0
2013-09-04,42.965,43.293,42.352,42.855,3919763,0
2013-09-05,42.847,43.001,42.441,42.525,2950155,0
2013-09-06,42.779,43.341,41.7,42.872,4357326,0
2013-09-09,42.68,42.68,42.101,42.304,3645785,0
2013-09-10,42.46,42.496,41.709,42.101,4087015,0
2013-09-11,42.387,42.616,41.554,42.159,3985311,0
2013-09-12,42.257,42.314,40.718,41.076,5289025,0
2013-09-13,41.168,42.561,41.168,42.257,3518779,0
2013-09-16,42.57,42.745,41.607,41.691,2465027,0
2013-09-17,41.691,41.836,41.113,41.773,2495784,0
2013-09-18,41.718,42.021,41.195,41.681,3209366,0
2013-09-19,41.871,42.652,41.737,41.773,4426273,0
2013-09-20,41.634,42.314,40.618,40.699,4425946,0
2013-09-23,40.6,40.882,40.05,40.775,3354330,0
2013-09-24,40.803,41.929,40.433,41.322,2980358,0
2013-09-25,41.342,42.066,41.214,41.672,2879693,0
2013-09-26,41.746,42.075,40.535,40.81,3495860,0
2013-09-27,40.718,41.287,40.553,41.004,2270630,0
2013-09-30,40.526,40.699,40.006,40.307,2749344,0
2013-10-01,40.26,40.553,39.335,39.498,4499502,0
2013-10-02,40.103,40.222,39.472,39.702,5050153,0
2013-10-03,39.627,40.26,39.38,40.133,4504952,0
2013-10-04,39.702,40.775,39.489,40.517,3666448,0
2013-10-07,40.077,40.415,39.884,39.903,2094840,0
2013-10-08,39.894,39.996,38.143,38.17,4820967,0
2013-10-09,38.246,38.346,37.483,38.071,4464559,0
2013-10-10,38.685,39.911,38.452,39.884,6993926,0
2013-10-11,39.812,42.387,39.664,41.416,7353393,0
2013-10-14,41.04,41.881,40.627,41.764,2638630,0
2013-10-15,41.871,42.249,40.949,41.544,3189275,0
2013-10-16,41.709,42.231,41.232,41.498,4297700,0
2013-10-17,41.46,44.045,41.433,43.843,5991445,0
2013-10-18,44.156,45.054,43.541,45.028,5080961,0
2013-10-21,45.174,45.576,44.787,44.862,3214087,0
2013-10-22,45.262,46.153,45.028,45.384,3940188,0
2013-10-23,45.209,46.528,45.046,45.146,5986034,0
2013-10-24,45.155,45.155,42.956,43.1,5002346,0
2013-10-25,43.359,43.678,42.579,43.038,3054838,0
2013-10-28,43.156,43.817,42.936,43.23,3000155,0
2013-10-29,43.257,44.081,43.038,43.351,2103656,0
2013-10-30,43.351,44.881,42.745,44.853,4643806,0
2013-10-31,44.668,46.338,44.551,44.806,4125954,0
2013-11-01,44.834,44.96,43.331,43.827,2660471,0
2013-11-04,43.991,44.414,43.212,44.319,3035844,0
2013-11-05,44.174,44.432,43.661,43.917,2711651,0
2013-11-06,44.165,44.348,43.12,43.477,4365228,0
2013-11-07,43.991,46.648,43.761,44.256,7446353,0
2013-11-08,44.414,46.016,43.998,45.906,4182069,0
2013-11-11,45.879,47.162,45.604,46.912,4794799,0
2013-11-12,46.648,48.737,46.648,47.847,6768905,0
2013-11-13,47.757,48.959,47.6,48.822,3455255,0
2013-11-14,48.949,50.652,48.471,50.36,3828870,0
2013-11-15,50.523,50.652,49.416,49.976,5922428,0
2013-11-18,50.599,51.205,49.883,50.755,6112513,0
2013-11-19,51.03,52.195,50.764,51.378,5627486,0
2013-11-20,51.448,51.458,50.161,50.434,4119874,0
2013-11-21,50.727,52.054,50.561,51.991,3345951,0
2013-11-22,51.981,52.99,51.716,52.623,4612765,0
2013-11-25,52.542,53.228,51.743,52.753,3121726,0
2013-11-26,52.753,53.342,52.107,52.429,3735375,0
2013-11-27,52.503,54.741,52.319,54.38,6695557,0
2013-11-29,54.566,54.804,53.699,53.967,1818855,0
2013-12-02,54.205,54.833,53.333,54.169,4448841,0
2013-12-03,53.866,54.447,52.743,52.853,4392981,0
2013-12-04,51.758,52.659,50.313,51.344,6447064,0
2013-12-05,51.647,52.098,51.076,51.189,3608579,0
2013-12-06,51.729,54.15,51.665,53.111,5311509,0
2013-12-09,53.765,54.648,53.239,53.38,6198187,0
2013-12-10,53.939,53.939,51.489,53.13,5373542,0
2013-12-11,52.965,53.186,51.585,51.776,3992446,0
2013-12-12,51.547,52.815,51.509,52.412,3358996,0
2013-12-13,52.29,52.606,51.259,51.823,2969638,0
2013-12-16,52.017,53.911,51.979,53.727,3923971,0
2013-12-17,53.45,53.608,52.357,52.447,3569771,0
2013-12-18,52.733,53.102,51.305,52.945,3223048,0
2013-12-19,52.668,52.936,51.748,51.904,2930496,0
2013-12-20,51.886,52.503,51.611,51.693,6281423,0
2013-12-23,52.211,53.792,52.044,53.671,3638793,0
2013-12-24,53.617,53.736,53.082,53.58,866548,0
2013-12-26,53.58,54.115,53.371,53.829,2589420,0
2013-12-27,53.857,53.939,52.503,52.807,2000853,0
2013-12-30,52.862,53.102,51.823,52.051,2534756,0
2013-12-31,52.245,53.901,52.245,53.848,2606088,0
2014-01-02,53.572,54.373,52.706,53.351,3116777,0
2014-01-03,52.898,53.407,51.933,52.597,2981441,0
2014-01-06,52.771,53.563,52.706,52.992,2720040,0
2014-01-07,53.283,53.857,51.832,53.45,4111758,0
2014-01-08,52.706,53.333,52.025,52.253,5765284,0
2014-01-09,52.541,53.407,52.403,53.388,4738674,0
2014-01-10,53.397,53.802,52.262,52.936,4332113,0
2014-01-13,52.568,53.028,50.377,50.45,4109521,0
2014-01-14,50.819,51.076,49.768,50.175,4159410,0
2014-01-15,50.195,50.212,48.216,48.546,5663673,0
2014-01-16,48.434,48.805,47.634,48.565,4533372,0
2014-01-17,48.858,49.097,48.324,48.399,2303767,0
2014-01-21,48.721,49.604,48.518,48.786,3714506,0
2014-01-22,49.051,49.317,48.216,48.518,2572333,0
2014-01-23,48.619,49.078,47.504,48.169,2450017,0
2014-01-24,47.432,47.449,46.052,46.547,3492982,0
2014-01-27,46.649,47.423,46.251,46.835,3496572,0
2014-01-28,46.574,47.172,46.171,46.835,2148152,0
2014-01-29,46.219,48.665,45.867,47.727,3813746,0
2014-01-30,47.828,48.353,47.118,47.182,2081979,0
2014-01-31,46.641,48.25,46.504,47.423,2446633,0
2014-02-03,47.294,47.634,46.513,46.731,3176808,0
2014-02-04,46.844,46.898,45.277,46.436,4028738,0
2014-02-05,45.895,46.191,45.121,45.977,5028574,0
2014-02-06,43.694,44.918,42.709,43.815,10717824,0
2014-02-07,44.109,44.484,43.261,44.08,5790103,0
2014-02-10,44.642,44.642,43.152,43.972,4781022,0
2014-02-11,44.071,45.187,44.017,44.9,3331546,0
2014-02-12,44.918,45.316,44.423,44.614,2338056,0
2014-02-13,44.274,45.987,44.264,45.73,2892026,0
2014-02-14,45.702,46.844,44.798,46.26,3655819,0
2014-02-18,46.242,47.192,46.161,46.427,2136635,0
2014-02-19,46.279,47.514,46.201,46.299,2882113,0
2014-02-20,46.279,47.018,45.722,46.317,3903915,0
2014-02-21,46.521,47.138,46.309,46.337,3226906,0
2014-02-24,46.641,48.091,46.604,47.155,2426864,0
2014-02-25,47.128,48.149,47.118,47.745,2549923,0
2014-02-26,48.151,48.809,47.347,47.605,3212904,0
2014-02-27,47.356,47.65,46.271,46.919,2717573,0
2014-02-28,46.949,47.707,46.735,47.179,2393898,0
2014-03-03,46.627,47.745,46.627,47.143,2363447,0
2014-03-04,47.543,47.633,46.735,47.107,2943964,0
2014-03-05,47.135,47.948,46.846,47.854,3065587,0
2014-03-06,48.034,49.862,47.986,49.531,3897328,0
2014-03-07,49.808,50.464,48.761,49.454,2818419,0
2014-03-10,49.511,49.725,48.402,48.819,2852042,0
2014-03-11,49.188,49.188,47.909,48.437,2489599,0
2014-03-12,48.446,50.483,48.252,50.41,5207983,0
2014-03-13,50.436,50.483,48.393,49.003,3605749,0
2014-03-14,48.928,49.586,48.67,49.218,2185883,0
2014-03-17,49.335,49.594,48.308,48.365,2488843,0
2014-03-18,48.327,49.168,48.051,48.66,2256218,0
2014-03-19,48.66,48.67,47.523,47.792,2091843,0
2014-03-20,47.763,48.466,47.17,47.818,2136221,0
2014-03-21,48.191,48.262,46.36,46.588,4264322,0
2014-03-24,46.663,47.023,45.617,45.765,2366915,0
2014-03-25,45.949,46.821,45.949,46.229,2459617,0
2014-03-26,46.439,46.894,45.949,46.035,1898537,0
2014-03-27,45.913,46.707,45.357,45.765,2895309,0
2014-03-28,45.921,46.929,45.83,46.707,1796236,0
2014-03-31,46.978,47.17,46.403,46.793,1525129,0
2014-04-01,46.735,48.015,46.636,47.874,2304480,0
2014-04-02,47.64,47.64,46.939,47.125,2873789,0
2014-04-03,47.319,47.884,47.293,47.494,2930607,0
2014-04-04,47.874,48.262,46.578,46.783,2766731,0
2014-04-07,46.774,46.856,45.228,45.765,2502312,0
2014-04-08,45.737,46.37,44.859,45.127,2830098,0
2014-04-09,45.053,45.607,44.487,45.184,2928530,0
2014-04-10,45.061,45.617,44.11,44.497,2744790,0
2014-04-11,44.434,44.969,43.5,43.907,3637662,0
2014-04-14,44.341,45.756,44.12,45.721,3937448,0
2014-04-15,45.711,47.552,45.701,47.403,5136503,0
2014-04-16,47.838,48.218,47.05,48.141,3615286,0
2014-04-17,48.015,49.198,47.763,48.909,2856297,0
2014-04-21,48.209,49.845,48.151,49.269,2071503,0
2014-04-22,48.993,49.594,48.252,49.14,2727881,0
2014-04-23,48.55,49.828,48.55,49.744,2110497,0
2014-04-24,49.862,50.306,49.16,50.141,1974917,0
2014-04-25,50.141,51.029,49.985,50.87,3030562,0
2014-04-28,51.216,52.018,50.823,51.629,3573400,0
2014-04-29,51.851,52.407,51.284,51.519,3039730,0
2014-04-30,51.479,52.582,51.065,52.063,4186595,0
2014-05-01,53.128,53.322,50.87,52.775,5147963,0
2014-05-02,53.026,53.737,51.46,51.666,4596132,0
2014-05-05,51.314,51.816,49.955,50.919,5619843,0
2014-05-06,50.963,52.073,50.788,50.889,4438136,0
2014-05-07,50.751,50.85,49.419,49.995,4291965,0
2014-05-08,49.845,50.509,49.335,49.594,2622923,0
2014-05-09,49.482,49.521,48.771,49.075,2573708,0
2014-05-12,49.429,50.325,49.365,49.697,1909080,0
2014-05-13,49.769,50.77,49.521,50.527,2434106,0
2014-05-14,50.454,50.99,49.769,50.517,2326723,0
2014-05-15,50.371,50.575,49.63,50.483,3117828,0
2014-05-16,50.454,51.216,49.687,50.99,4202676,0
2014-05-19,50.99,51.427,50.841,51.216,2647274,0
2014-05-20,51.038,51.451,50.527,50.614,2182021,0
2014-05-21,50.742,50.87,49.14,50.206,3781391,0
2014-05-22,50.206,50.945,50.005,50.334,2015550,0
2014-05-23,50.259,50.656,50.022,50.178,1494108,0
2014-05-27,50.233,50.483,49.752,50.334,1899725,0
2014-05-28,50.465,51.607,50.371,51.495,1977344,0
2014-05-29,51.83,52.814,51.475,52.797,1910107,0
2014-05-30,52.666,52.862,51.998,52.22,2123031,0
2014-06-02,52.442,52.722,51.85,52.108,1869308,0
2014-06-03,52.166,53.725,51.822,53.336,3586252,0
2014-06-04,53.197,53.614,52.528,53.578,2920216,0
2014-06-05,53.541,54.635,53.541,54.172,3094288,0
2014-06-06,54.284,54.377,53.375,54.098,1968813,0
2014-06-09,54.014,54.217,53.075,53.132,1695392,0
2014-06-10,53.037,53.084,51.97,52.239,2185908,0
2014-06-11,52.117,53.065,51.607,52.889,2279078,0
2014-06-12,52.787,54.023,52.361,53.464,2757496,0
2014-06-13,53.484,53.725,53.02,53.687,2443518,0
2014-06-16,53.522,54.079,53.307,53.892,2211229,0
2014-06-17,53.614,54.692,53.214,54.635,1779238,0
2014-06-18,54.573,55.612,53.783,55.548,2708500,0
2014-06-19,55.696,56.801,55.658,56.391,3658714,0
2014-06-20,56.578,57.145,56.067,57.1,3355928,0
2014-06-23,57.32,58,57.145,57.785,2326283,0
2014-06-24,57.888,58.437,56.523,56.606,2502051,0
2014-06-25,54.191,55.054,52.442,54.237,8455211,0
2014-06-26,54.487,56.16,54.191,55.696,3624482,0
2014-06-27,55.499,55.696,54.832,55.379,3067184,0
2014-06-30,55.212,55.277,54.237,54.516,2193713,0
2014-07-01,54.452,55.733,54.452,55.436,2583642,0
2014-07-02,55.195,56.467,55.063,56.244,2283382,0
2014-07-03,56.467,56.847,55.816,56.3,1002874,0
2014-07-07,55.994,56.568,55.752,55.789,1723619,0
2014-07-08,55.426,55.639,54.069,54.108,2868792,0
2014-07-09,54.143,55.027,53.744,54.822,2586799,0
2014-07-10,54.227,54.934,53.774,54.758,1970599,0
2014-07-11,54.467,55.864,54.358,55.667,2554234,0
2014-07-14,55.947,56.114,54.85,55.176,1934905,0
2014-07-15,54.749,56.874,54.394,56.439,3575298,0
2014-07-16,56.533,56.679,55.037,55.287,2968674,0
2014-07-17,54.842,55.436,54.246,54.293,1924877,0
2014-07-18,54.625,54.859,53.901,54.033,2723743,0
2014-07-21,53.857,54.265,53.065,53.179,3389884,0
2014-07-22,53.734,54.413,53.643,53.875,2147443,0
2014-07-23,53.995,54.842,53.754,53.921,2038440,0
2014-07-24,54.199,55.639,53.995,55.575,2100232,0
2014-07-25,55.548,55.984,54.962,55.89,1827294,0
2014-07-28,55.752,55.76,54.433,54.896,2347973,0
2014-07-29,55.37,56.215,55.008,55.733,2848165,0
2014-07-30,55.845,56.439,54.877,55.186,2390991,0
2014-07-31,54.812,58.094,54.768,57.183,6945766,0
2014-08-01,56.189,57.127,54.403,55.612,3763952,0
2014-08-04,55.705,57.006,55.455,56.865,3007944,0
2014-08-05,56.606,57.424,56.189,56.959,2644757,0
2014-08-06,56.847,58.121,56.776,57.488,2989605,0
2014-08-07,57.719,58.752,57.397,58.288,3805968,0
2014-08-08,58.538,58.939,58.159,58.828,2071237,0
2014-08-11,58.939,59.226,57.349,57.387,2809447,0
2014-08-12,57.444,58.372,57.24,57.795,2335495,0
2014-08-13,58.159,59.18,57.554,58.939,2323089,0
2014-08-14,59.06,59.647,58.595,59.18,2689077,0
2014-08-15,59.357,59.656,57.759,58.501,3537005,0
2014-08-18,58.919,59.904,58.688,59.441,2989634,0
2014-08-19,59.515,59.784,58.809,59.709,2266401,0
2014-08-20,59.674,60.286,58.91,60.11,2066502,0
2014-08-21,60.259,60.259,59.226,59.451,2685754,0
2014-08-22,59.357,60.129,56.81,59.933,2426206,0
2014-08-25,60.209,60.684,59.656,60.315,1396360,0
2014-08-26,60.209,60.583,59.422,60.175,1793725,0
2014-08-27,60.209,60.389,59.185,59.475,2935937,0
2014-08-28,59.538,60.249,59.11,60.191,2076423,0
2014-08-29,60.09,60.715,59.951,60.436,1509028,0
2014-09-02,60.548,60.715,59.324,59.538,2264724,0
2014-09-03,59.866,60.548,59.634,60.333,1821432,0
2014-09-04,60.36,61.863,60.139,61.36,3199808,0
2014-09-05,61.257,62.395,60.677,62.18,2681540,0
2014-09-08,62.145,62.613,61.724,62.088,1689372,0
2014-09-09,61.808,61.92,60.418,60.519,2481180,0
2014-09-10,60.499,60.819,57.793,58.783,4803326,0
2014-09-11,58.316,59.138,57.449,57.654,4042517,0
2014-09-12,57.578,57.981,56.804,57.411,2747374,0
2014-09-15,57.326,57.981,56.749,57.935,2129428,0
2014-09-16,57.684,59.528,57.551,58.477,2783506,0
2014-09-17,58.624,58.746,56.749,57.702,2759372,0
2014-09-18,57.747,58.065,56.831,57.281,1656650,0
2014-09-19,57.476,58.026,57.235,57.803,2525431,0
2014-09-22,57.486,57.775,55.963,56.021,2916450,0
2014-09-23,55.908,56.963,55.516,55.564,1911865,0
2014-09-24,55.366,55.946,54.266,55.526,2347345,0
2014-09-25,55.582,55.685,54.714,55.395,1956623,0
2014-09-26,55.555,57.037,55.245,56.86,2595697,0
2014-09-29,56.301,57.365,56.189,56.991,1982098,0
2014-09-30,57.029,57.943,56.469,56.927,4067099,0
2014-10-01,57.029,58.56,56.918,57.271,3156292,0
2014-10-02,56.982,57.71,55.675,56.682,3279220,0
2014-10-03,56.831,56.946,55.348,56.618,3378484,0
2014-10-06,56.637,58.026,56.075,57.897,2815025,0
2014-10-07,57.617,60.436,57.617,57.917,5988425,0
2014-10-08,58.121,60.389,57.29,60.307,4165738,0
2014-10-09,60.379,61.405,57.793,57.86,4626938,0
2014-10-10,58.065,58.812,56.215,57.569,5455074,0
2014-10-13,57.674,58.962,56.244,56.373,4186475,0
2014-10-14,57.71,57.71,53.845,55.283,4532634,0
2014-10-15,54.528,55.031,51.893,54.743,5420288,0
2014-10-16,53.732,56.517,53.65,55.833,3516581,0
2014-10-17,56.373,57.029,55.413,56.365,2737220,0
2014-10-20,56.804,61.342,56.804,61.081,6808503,0
2014-10-21,61.556,62.649,61.043,62.593,4565145,0
2014-10-22,62.63,63.721,60.491,60.575,3289493,0
2014-10-23,61.51,62.05,60.316,60.95,3382923,0
2014-10-24,60.966,61.641,60.167,61.314,1896146,0
2014-10-27,60.856,61.837,60.259,61.454,2945809,0
2014-10-28,61.65,63.302,60.931,62.956,3102137,0
2014-10-29,63.526,64.004,61.641,62.5,2650003,0
2014-10-30,62.554,64.404,62.274,63.572,4116445,0
2014-10-31,66.317,68.145,65.29,66.663,7325474,0
2014-11-03,67.175,70.014,66.867,68.418,7827957,0
2014-11-04,67.83,68.742,66.877,68.101,3348727,0
2014-11-05,68.652,68.652,66.577,67.606,4243643,0
2014-11-06,68.064,68.372,67.026,67.885,3762486,0
2014-11-07,67.671,68.566,66.916,67.165,4114672,0
2014-11-10,67.577,67.96,66.42,66.682,4752130,0
2014-11-11,66.812,68.044,65.868,67.885,2563099,0
2014-11-12,67.754,68.642,67.493,67.995,3360498,0
2014-11-13,67.812,67.83,65.409,66.27,4084935,0
2014-11-14,66.988,67.979,66.522,67.289,2967403,0
2014-11-17,67.204,68.305,66.907,67.557,2637605,0
2014-11-18,67.856,69.828,67.308,68.111,5223396,0
2014-11-19,68.072,69.8,67.606,69.613,2582795,0
2014-11-20,69.331,70.938,69.331,70.657,3027731,0
2014-11-21,71.684,74.206,71.359,72.562,4132596,0
2014-11-24,72.328,73.169,71.926,72.666,2134215,0
2014-11-25,73.124,73.863,72.58,73.612,2448201,0
2014-11-26,73.32,74.033,72.909,73.424,2352334,0
2014-11-28,71.644,72.778,70.716,71.804,1989682,0
2014-12-01,71.812,72.797,69.704,70.575,4639621,0
2014-12-02,70.267,72.702,70.087,72.019,3420387,0
2014-12-03,72.374,73.067,71.69,71.99,3237043,0
2014-12-04,71.99,73.406,71.035,73.161,2724890,0
2014-12-05,73.06,74.082,71.185,71.362,2717315,0
2014-12-08,71.222,71.774,68.438,68.814,5244543,0
2014-12-09,68.448,72.431,67.473,72.094,5361303,0
2014-12-10,71.268,72.628,69.115,69.684,4573834,0
2014-12-11,70.162,71.476,69.385,69.6,1861059,0
2014-12-12,68.55,70.896,67.961,69.731,2687030,0
2014-12-15,70.257,71.606,69.759,70.707,2865221,0
2014-12-16,69.918,71.804,68.41,69.544,2960475,0
2014-12-17,69.704,70.116,68.41,69.844,4851562,0
2014-12-18,70.725,71.55,64.709,66.893,7742201,0
2014-12-19,67.257,68.756,66.453,67.473,4796230,0
2014-12-22,67.306,68.317,66.572,67.707,2760623,0
2014-12-23,68.506,69.178,67.961,68.897,1724851,0
2014-12-24,68.944,70.436,68.616,69.91,1060167,0
2014-12-26,70.368,70.978,69.854,70.537,1033478,0
2014-12-29,70.995,72.177,70.321,70.856,1682267,0
2014-12-30,70.649,71.764,70.199,70.649,1442058,0
2014-12-31,70.445,71.268,69.572,69.675,1633839,0
2015-01-02,69.918,70.847,69.347,70.753,1888244,0
2015-01-05,70.257,70.338,67.361,67.53,2538420,0
2015-01-06,68.064,68.626,66.188,67.296,3390407,0
2015-01-07,68.102,69.234,66.067,66.17,3899700,0
2015-01-08,67.052,69.731,66.65,69.6,4279259,0
2015-01-09,69.451,69.667,67.688,68.279,2277531,0
2015-01-12,67.764,67.764,65.102,65.598,3046127,0
2015-01-13,66.294,66.424,61.757,62.478,5076583,0
2015-01-14,62.094,62.928,60.127,62.543,6380602,0
2015-01-15,62.947,64.23,61.045,63.696,6369099,0
2015-01-16,64.307,67.128,63.998,66.563,5838956,0
2015-01-20,66.65,68.587,62.581,67.613,4854320,0
2015-01-21,67.866,69.47,67.473,69.422,3481306,0
2015-01-22,69.74,71.812,69.216,71.745,3423084,0
2015-01-23,71.764,75.252,71.399,74.613,5185586,0
2015-01-26,74.801,75.962,74.033,75.909,3435775,0
2015-01-27,75.759,76.45,74.859,76.255,3214195,0
2015-01-28,75.279,77.895,75.063,76.703,4005154,0
2015-01-29,77.239,77.407,73.883,75.382,4915561,0
2015-01-30,75.029,77.847,74.65,76.592,3819668,0
2015-02-02,76.695,77.473,75.082,77.322,4177255,0
2015-02-03,78.851,79.833,77.605,79.732,4374230,0
2015-02-04,79.308,80.312,78.232,79.853,2627693,0
2015-02-05,81.034,81.417,79.374,80.002,2559399,0
2015-02-06,80.996,80.996,79.364,79.992,2261787,0
2015-02-09,80.068,80.94,79.265,80.817,2019636,0
2015-02-10,81.222,83.574,80.696,82.56,4650577,0
2015-02-11,81.942,82.786,81.437,81.801,3020058,0
2015-02-12,78.465,78.68,74.753,76.3,9607400,0
2015-02-13,76.208,76.89,74.879,76.77,6066846,0
2015-02-17,76.751,78.541,75.86,78.025,3334372,0
2015-02-18,78.064,81.857,77.678,81.615,6471573,0
2015-02-19,81.249,85.719,81.117,84.839,8443837,0
2015-02-20,84.567,85.193,83.507,84.885,4169231,0
2015-02-23,84.95,87.577,84.735,85.908,3737701,0
2015-02-24,86.039,86.347,83.78,84.539,3337247,0
2015-02-25,84.731,86.567,84.704,85.58,2627258,0
2015-02-26,85.089,88.101,85.089,88.056,2585329,0
2015-02-27,88.489,89.289,86.351,86.474,3222359,0
2015-03-02,86.265,86.887,84.439,85.457,3280393,0
2015-03-03,86.22,86.848,84.647,85.72,2702419,0
2015-03-04,85.56,86.114,83.826,84.458,2545977,0
2015-03-05,84.947,85.148,83.666,84.092,2489264,0
2015-03-06,83.79,85.128,81.285,81.801,2680542,0
2015-03-09,82.01,83.452,81.08,81.115,2443805,0
2015-03-10,80.081,80.91,79.525,80.137,2144943,0
2015-03-11,80.145,82.113,79.44,81.615,2176698,0
2015-03-12,82.151,82.848,79.299,81.002,3150782,0
2015-03-13,79.423,82.426,79.423,82.426,2583942,0
2015-03-16,81.124,82.725,80.155,82.68,2686276,0
2015-03-17,81.681,84.225,81.257,83.913,3321815,0
2015-03-18,83.932,88.384,83.705,88.073,3907540,0
2015-03-19,87.33,88.111,86.737,87.649,2128692,0
2015-03-20,86.926,88.572,86.926,88.046,3366209,0
2015-03-23,88.338,89.176,86.848,86.963,2393465,0
2015-03-24,86.435,86.848,84.487,85.041,2962624,0
2015-03-25,85.926,88.649,85.919,86.255,3936642,0
2015-03-26,86.765,86.84,85.23,85.842,1662235,0
2015-03-27,86.21,86.84,84.477,84.647,1868488,0
2015-03-30,84.937,86.36,83.96,85.824,3401789,0
2015-03-31,85.551,87.086,85.288,85.954,2188417,0
2015-04-01,86.202,86.455,85.059,85.974,1786283,0
2015-04-02,85.609,85.824,81.275,81.548,3386071,0
2015-04-06,82.057,83.432,80.522,81.586,2762002,0
2015-04-07,82.632,82.772,80.175,80.561,2672124,0
2015-04-08,81.061,82.067,80.183,80.532,2270053,0
2015-04-09,81.201,81.898,79.733,80.306,1796743,0
2015-04-10,80.993,81.097,80.09,80.954,1432298,0
2015-04-13,80.919,81.097,76.992,77.321,3309390,0
2015-04-14,78.149,78.441,77.218,77.953,2601524,0
2015-04-15,78.149,78.819,77.679,78.459,2537250,0
2015-04-16,78.459,80.41,78.104,80.145,2397982,0
2015-04-17,79.874,80.306,79.102,79.834,3205625,0
2015-04-20,79.891,80.24,78.518,78.733,2064902,0
2015-04-21,78.723,81.152,78.489,80.863,2026254,0
2015-04-22,81.266,84.524,80.296,84.297,3566386,0
2015-04-23,82.123,82.397,79.383,81.445,5831152,0
2015-04-24,81.801,85.474,81.801,84.394,3679408,0
2015-04-27,84.335,84.394,82.998,83.79,2238086,0
2015-04-28,83.535,83.923,82.697,83.338,1901074,0
2015-04-29,83.037,83.462,81.23,81.727,2429362,0
2015-04-30,81.849,82.358,80.033,80.813,2981636,0
2015-05-01,80.89,85.015,80.672,84.656,2196345,0
2015-05-04,84.685,84.739,82.979,84.11,1929875,0
2015-05-05,83.95,84.919,83.432,84.074,2209198,0
2015-05-06,84.269,84.421,82.896,83.629,1684502,0
2015-05-07,83.515,83.96,82.416,83.629,3637979,0
2015-05-08,83.743,85.653,82.632,85.191,3301104,0
2015-05-11,85.23,85.672,81.801,83.084,3104623,0
2015-05-12,82.979,84.175,82.039,83.017,3022604,0
2015-05-13,83.507,84.335,82.772,83.611,2097263,0
2015-05-14,83.95,86.84,83.611,86.557,2571892,0
2015-05-15,86.52,87.397,85.258,86.022,3345230,0
2015-05-18,86.051,87.697,85.089,87.369,1645816,0
2015-05-19,87.067,87.31,85.69,85.88,2160778,0
2015-05-20,85.89,86.746,84.768,85.342,1863452,0
2015-05-21,85.069,85.672,84.598,85.201,1254721,0
2015-05-22,84.739,86.094,84.487,84.826,1256631,0
2015-05-26,84.262,84.807,83.14,83.584,1419760,0
2015-05-27,84.324,85.043,83.058,83.634,1939449,0
2015-05-28,83.589,84.827,83.19,84.223,1707263,0
2015-05-29,84.714,86.539,83.019,83.73,2730174,0
2015-06-01,84.233,84.723,82.716,82.915,1999188,0
2015-06-02,83.01,83.134,80.834,81.213,2287141,0
2015-06-03,80.804,81.355,79.699,80.163,1874339,0
2015-06-04,79.471,80.333,78.714,78.874,2062165,0
2015-06-05,78.723,80.153,78.668,79.661,1704378,0
2015-06-08,79.31,80.777,78.783,79.266,1366567,0
2015-06-09,79.746,79.746,78.357,78.545,1249988,0
2015-06-10,78.357,79.991,78.357,79.737,1580869,0
2015-06-11,79.661,80.77,79.329,79.746,1418638,0
2015-06-12,79.169,79.529,78.8,79.045,930563,0
2015-06-15,78.79,79.266,78.43,78.658,1149358,0
2015-06-16,78.923,79.226,78.508,78.874,851713,0
2015-06-17,79.509,80.324,78.478,79.075,1160773,0
2015-06-18,79.075,80.794,78.999,80.653,2190059,0
2015-06-19,80.324,82.016,80.324,80.501,2080451,0
2015-06-22,80.635,81.194,80.048,81.014,1503764,0
2015-06-23,81.117,83.049,81.117,82.622,1835784,0
2015-06-24,82.253,82.509,80.882,81.165,1862818,0
2015-06-25,81.072,81.591,80.653,81.033,1259918,0
2015-06-26,80.834,82.348,80.834,81.099,2650585,0
2015-06-29,79.946,80.93,79.292,79.31,1688100,0
2015-06-30,80.182,81.827,79.49,79.86,2630641,0
2015-07-01,80.39,84.286,79.236,83.768,4550502,0
2015-07-02,83.749,86.709,83.096,86.293,4128450,0
2015-07-06,85.706,87.145,85.575,86.577,3340685,0
2015-07-07,86.511,88.205,85.082,87.703,3735466,0
2015-07-08,86.956,87.977,86.132,86.747,2577654,0
2015-07-09,87.683,88.999,86.747,88.375,3596051,0
2015-07-10,89.036,93.568,88.829,93.096,4050550,0
2015-07-13,94.534,95.793,93.541,94.57,3469003,0
2015-07-14,94.628,96.725,93.105,93.417,3719702,0
2015-07-15,93.115,94.043,92.301,92.443,2135969,0
2015-07-16,92.451,98.823,92.451,97.255,3365420,0
2015-07-17,97.264,98.329,95.587,96.628,2050326,0
2015-07-20,96.628,96.628,94.004,94.221,2677326,0
2015-07-21,94.23,95.068,92.092,93.502,2606509,0
2015-07-22,93.918,95.321,92.159,94.384,2454937,0
2015-07-23,94.346,95.059,92.981,93.133,1446896,0
2015-07-24,93.663,94.507,93.011,93.607,1480616,0
2015-07-27,92.622,93.417,91.053,91.875,2062060,0
2015-07-28,92.008,93.511,91.138,92.51,1618868,0
2015-07-29,92.34,93.096,91.297,92.491,2112407,0
2015-07-30,92.149,92.404,89.461,91.043,3322716,0
2015-07-31,91.204,93.162,90.967,92.092,1468882,0
2015-08-03,91.867,92.955,91.033,91.61,1978282,0
2015-08-04,91.791,92.367,90.475,91.6,1720233,0
2015-08-05,92.064,93.275,91.63,92.83,2641177,0
2015-08-06,92.83,96.735,90.475,95.803,4803395,0
2015-08-07,95.492,97.167,94.098,96.521,2370908,0
2015-08-10,97.439,102.14,96.909,101.58,3697204,0
2015-08-11,100.76,103.71,99.52,103.53,2322515,0
2015-08-12,103.14,104,101.09,103.49,2380738,0
2015-08-13,103.4,104.78,97.264,98.793,4973929,0
2015-08-14,97.313,98.269,95.881,96.57,2868641,0
2015-08-17,95.813,98.635,95.349,98.635,2134463,0
2015-08-18,98.26,100.13,98.122,99.96,1528813,0
2015-08-19,99.81,100.61,98.517,99.282,1966720,0
2015-08-20,98.733,99.441,96.349,96.465,1788089,0
2015-08-21,94.765,94.832,88.413,88.562,5056690,0
2015-08-24,82.301,88.109,81.666,85.121,4044926,0
2015-08-25,87.419,87.987,83.73,83.9,3207084,0
2015-08-26,84.945,87.466,83.157,87.305,3023991,0
2015-08-27,88.762,89.647,84.593,86.239,3996183,0
2015-08-28,86.478,89.484,86.258,88.924,2859085,0
2015-08-31,88.457,90.369,87.505,87.544,2928245,0
2015-09-01,85.318,87.144,84.584,85.365,3111436,0
2015-09-02,86.735,88.067,85.384,87.972,2861188,0
2015-09-03,88.257,90.331,87.859,88.353,2891879,0
2015-09-04,87.097,89.171,86.573,87.554,1784105,0
2015-09-08,88.924,91.473,88.172,91.321,2370887,0
2015-09-09,91.854,94.023,91.397,91.616,2314133,0
2015-09-10,92.405,93.813,91.796,92.101,2578237,0
2015-09-11,91.341,91.92,89.246,90.939,4390736,0
2015-09-14,90.589,91.502,88.589,88.686,3007280,0
2015-09-15,88.914,90.074,87.544,89.543,2520974,0
2015-09-16,89.759,90.027,87.029,88.324,3282121,0
2015-09-17,88.427,90.664,87.981,89.323,2779871,0
2015-09-18,87.859,90.522,87.859,88.534,3161886,0
2015-09-21,88.713,91.341,88.162,89.133,2614829,0
2015-09-22,88.114,90.437,87.61,89.779,2169935,0
2015-09-23,90.188,94.44,90.15,94.175,4604768,0
2015-09-24,93.872,96.025,92.614,95.531,3223928,0
2015-09-25,95.976,98.044,94.897,96.6,2804644,0
2015-09-28,95.688,98.035,91.636,93.605,3385167,0
2015-09-29,94.08,95.976,92.663,93.558,2174768,0
2015-09-30,94.603,95.674,91.531,92.52,4510762,0
2015-10-01,92.33,95.655,90.742,95.427,3268879,0
2015-10-02,94.49,96.676,93.11,96.61,2467161,0
2015-10-05,97.701,100.42,96.986,99.76,2991695,0
2015-10-06,99.471,99.91,96.445,98.093,3807106,0
2015-10-07,98.645,99.232,95.311,97.966,3733215,0
2015-10-08,97.819,99.89,97.187,99.332,2686088,0
2015-10-09,99.063,99.8,96.005,98.378,2685142,0
2015-10-12,98.507,99.53,97.739,98.605,1563576,0
2015-10-13,98.22,98.994,95.111,95.215,2137982,0
2015-10-14,95.329,95.597,93.566,94.185,2256011,0
2015-10-15,95.032,98.555,94.51,98.487,2140189,0
2015-10-16,98.615,99.85,97.779,99.8,1946802,0
2015-10-19,99.252,99.421,97.226,97.567,1604909,0
2015-10-20,97.187,97.226,94.289,96.005,1708031,0
2015-10-21,96.339,96.628,94.755,95.378,1753941,0
2015-10-22,96.09,97.005,95.041,96.6,1840335,0
2015-10-23,96.88,100.07,96.465,98.605,1455765,0
2015-10-26,98.497,99.481,97.73,98.417,1133945,0
2015-10-27,97.779,99.54,97.625,99.411,1622249,0
2015-10-28,99.53,101.93,97.759,100.18,3004127,0
2015-10-29,100.65,104.53,99.56,103.7,3046378,0
2015-10-30,103.87,104.26,101.7,101.76,2651195,0
2015-11-02,102.14,106.71,101.83,105.95,3071854,0
2015-11-03,106,107.71,104.31,107.06,2172419,0
2015-11-04,107.47,109.48,106.74,109.02,2744387,0
2015-11-05,109.21,111.22,108.48,109.79,2241506,0
2015-11-06,109.42,110.88,107.09,108.17,1942283,0
2015-11-09,108.24,109.3,106.13,107.2,1606906,0
2015-11-10,106.97,110.21,105.37,109.51,1727348,0
2015-11-11,109.59,110.81,108.47,109.02,1561813,0
2015-11-12,107.91,108.77,105.48,106.21,1984323,0
2015-11-13,106.06,108.39,105.5,106.25,1972132,0
2015-11-16,106.28,108.04,105.54,107.93,1335740,0
2015-11-17,107.93,109.02,107.55,107.95,1412884,0
2015-11-18,107.99,108.92,105.52,108.23,1861775,0
2015-11-19,108.5,109.55,106.74,108.27,1830664,0
2015-11-20,108.42,109.61,108.21,108.88,1281191,0
2015-11-23,108.93,112.14,108.19,111.88,1800395,0
2015-11-24,111.52,113.86,110.29,112.5,2330739,0
2015-11-25,112.41,113.41,111.5,112.08,1401469,0
2015-11-27,111.58,112.83,110.81,112.01,522346,0
2015-11-30,112.72,112.82,108.45,110.04,2198853,0
2015-12-01,110.74,112.61,109,112.56,1800908,0
2015-12-02,111.79,112.99,107.37,107.74,1963458,0
2015-12-03,108.13,109.04,104.83,105.32,1847584,0
2015-12-04,105.63,108.07,105.29,107.36,1828889,0
2015-12-07,106.38,108.56,103.77,105.63,2061228,0
2015-12-08,103.87,108.54,103.67,107.27,2480901,0
2015-12-09,107.18,107.48,102.35,102.98,2672637,0
2015-12-10,101.86,103.82,100.73,102.26,2927163,0
2015-12-11,100.67,100.68,95.783,96.12,3124234,0
2015-12-14,95.541,97.489,93.706,97.303,2773040,0
2015-12-15,97.672,99.262,96.13,97.401,2282788,0
2015-12-16,97.877,101.86,97.877,100.14,2214970,0
2015-12-17,100.62,102.91,99.64,101.23,2169234,0
2015-12-18,101.23,102.44,99.67,99.67,3226588,0
2015-12-21,100.17,101.23,98.713,100.5,1384722,0
2015-12-22,100.52,101.25,97.896,98.359,1493269,0
2015-12-23,100.12,100.46,98.093,100.38,1413924,0
2015-12-24,99.81,100.48,98.408,99.82,568317,0
2015-12-28,98.984,99.431,96.88,97.858,1200288,0
2015-12-29,99.063,99.6,97.711,98.299,1157728,0
2015-12-30,97.672,100.67,97.137,99.63,1376788,0
2015-12-31,99.113,102.16,98.843,100.68,1868648,0
2016-01-04,100.18,104.38,100.13,102.31,3126834,0
2016-01-05,102.17,103.31,100.4,101.56,2336949,0
2016-01-06,99.451,102.19,99.312,101.65,2888119,0
2016-01-07,99.55,102.5,99.262,102.24,2795101,0
2016-01-08,102.4,103.21,96.61,97.099,5067757,0
2016-01-11,97.031,99.133,94.736,96.57,3161058,0
2016-01-12,97.615,100.5,97.127,100,2033898,0
2016-01-13,99.53,99.53,86.769,87.829,5573473,0
2016-01-14,88.012,92.56,85.326,92.196,3452526,0
2016-01-15,88.717,90.171,87.294,88.583,3497521,0
2016-01-19,89.472,90.888,83.845,85.614,3296185,0
2016-01-20,83.08,84.667,79.593,83.31,3828075,0
2016-01-21,82.841,83.301,80.167,81.446,2913007,0
2016-01-22,83.654,88.184,82.947,86.693,2992264,0
2016-01-25,85.536,86.482,81.819,81.906,2074283,0
2016-01-26,82.832,83.053,80.943,82.651,2286989,0
2016-01-27,82.315,82.315,78.742,79.125,2986347,0
2016-01-28,81.026,81.982,78.752,80.024,2291055,0
2016-01-29,80.376,83.366,79.306,83.366,2390031,0
2016-02-01,82.546,84.362,81.456,83.855,2399018,0
2016-02-02,81.476,81.943,75.817,76.948,4912126,0
2016-02-03,77.499,77.499,72.436,75.684,5032130,0
2016-02-04,75.6,78.352,73.745,76.24,3825604,0
2016-02-05,75.733,77.147,72.599,72.846,3166463,0
2016-02-08,71.251,71.251,67.343,69.703,3812997,0
2016-02-09,68.728,71.891,68.528,70.342,2825934,0
2016-02-10,70.697,71.9,67.553,70.717,3126819,0
2016-02-11,69.647,70.564,67.459,68.806,2867186,0
2016-02-12,70.038,70.918,66.933,67.908,3704936,0
2016-02-16,69.312,69.55,65.709,67.296,3347088,0
2016-02-17,67.822,68.757,66.436,67.381,4098945,0
2016-02-18,68.289,68.357,64.782,65.585,3500838,0
2016-02-19,65.251,69.235,65.012,68.949,5479882,0
2016-02-22,70.495,73.795,70.052,72.924,4372722,0
2016-02-23,72.226,75.102,71.9,72.158,3753833,0
2016-02-24,71.509,75.56,71.223,75.437,3564135,0
2016-02-25,75.541,76.071,73.187,74.762,2932595,0
2016-02-26,75.869,78.841,75.398,77.264,2807381,0
2016-02-29,77.572,79.119,76.821,77.582,2546683,0
2016-03-01,77.909,80.447,75.984,80.408,2969827,0
2016-03-02,80.225,81.216,76.957,79.032,2450657,0
2016-03-03,80.389,83.149,79.85,82.687,3094263,0
2016-03-04,83.369,83.466,80.861,81.543,2685799,0
2016-03-07,80.466,84.013,79.812,82.341,2188617,0
2016-03-08,82.052,82.937,80.637,80.773,2033270,0
2016-03-09,81.657,86.63,81.576,85.1,2973237,0
2016-03-10,85.1,85.178,81.245,82.773,2769297,0
2016-03-11,83.582,85.9,81.955,85.447,2196682,0
2016-03-14,84.505,85.494,81.985,83.399,4154529,0
2016-03-15,82.428,83.303,80.553,83.283,1987469,0
2016-03-16,83.572,84.763,82.84,84.534,2012921,0
2016-03-17,83.197,85.274,81.466,84.331,2567245,0
2016-03-18,84.648,87.841,83.929,86.313,3014622,0
2016-03-21,86.081,87.167,85.773,86.129,1430201,0
2016-03-22,85.369,89.899,85.369,88.072,2032503,0
2016-03-23,87.851,88.725,86.524,87.139,2001403,0
2016-03-24,86.591,89.908,86.393,88.937,2859390,0
2016-03-28,88.466,89.27,85.975,86.552,2454127,0
2016-03-29,85.89,86.684,84.148,86.273,1794892,0
2016-03-30,87.273,87.558,82.455,83.149,2690661,0
2016-03-31,82.659,83.572,80.138,82.706,3608385,0
2016-04-01,81.745,82.105,78.995,79.764,3203393,0
2016-04-04,78.697,81.735,78.629,80.61,2179613,0
2016-04-05,80.082,81.351,79.005,79.533,1698619,0
2016-04-06,79.255,79.994,77.177,79.111,2424296,0
2016-04-07,78.6,80.196,77.918,78.677,1799518,0
2016-04-08,79.186,81.446,78.264,79.975,2355768,0
2016-04-11,80.245,80.619,78.629,79.042,2375095,0
2016-04-12,79.533,81.831,78.677,80.582,1823483,0
2016-04-13,81.109,82.696,80.302,82.264,1465876,0
2016-04-14,82.321,82.543,79.898,80.119,1342724,0
2016-04-15,79.687,80.255,77.542,77.86,2032393,0
2016-04-18,77.052,79.898,76.938,79.629,1721737,0
2016-04-19,79.88,81.119,79.032,80.235,1614236,0
2016-04-20,79.764,80.985,78.851,80.322,1614458,0
2016-04-21,80.647,80.975,78.851,80.755,1902097,0
2016-04-22,81.158,83.409,80.773,82.889,1650411,0
2016-04-25,82.755,83.514,82.004,83.207,1440100,0
2016-04-26,83.716,84.073,82.687,82.85,1333541,0
2016-04-27,83.033,84.023,82.109,83.859,1446128,0
2016-04-28,83.399,84.475,81.657,81.918,1361621,0
2016-04-29,81.331,81.745,76.494,76.629,3068034,0
2016-05-02,76.206,78.137,75.551,77.918,2200225,0
2016-05-03,76.475,77.153,75.532,75.629,2371736,0
2016-05-04,75.273,76.225,73.038,73.849,2902589,0
2016-05-05,76.58,77.331,73.706,74.871,3849671,0
2016-05-06,74.553,76.398,74.493,74.926,1989463,0
2016-05-09,74.881,75.359,71.58,72.802,1977890,0
2016-05-10,73.898,75.139,73.254,74.147,1867870,0
2016-05-11,74.186,75.705,73.043,74.687,1952862,0
2016-05-12,75.312,75.648,71.754,72.705,2361808,0
2016-05-13,72.648,74.436,72.427,73.187,1704669,0
2016-05-16,73.676,74.831,71.84,74.744,2106446,0
2016-05-17,74.523,75.801,73.224,74.062,1724443,0
2016-05-18,74.33,77.033,74.33,76.427,2008145,0
2016-05-19,76.014,78.137,74.154,74.861,1711017,0
2016-05-20,75.08,76.138,74.196,76.053,1581980,0
2016-05-23,75.648,77.072,73.967,74.052,1463240,0
2016-05-24,74.455,75.676,73.191,75.561,1307034,0
2016-05-25,75.657,75.927,73.812,75.715,2192791,0
2016-05-26,75.811,75.88,74.091,74.845,1988472,0
2016-05-27,74.621,75.986,74.101,75.938,1541343,0
2016-05-31,75.774,76.432,74.631,75.56,2505019,0
2016-06-01,75.038,77.787,74.951,77.505,2523835,0
2016-06-02,77.216,80.274,76.992,78.879,2798744,0
2016-06-03,78.561,78.915,76.538,77.448,1974746,0
2016-06-06,77.67,78.133,76.306,77.554,1671924,0
2016-06-07,77.979,80.457,77.719,79.809,2527026,0
2016-06-08,80.061,80.472,77.859,78.223,1614861,0
2016-06-09,77.467,77.979,75.811,76.209,2040691,0
2016-06-10,75.154,75.705,74.302,74.72,1940910,0
2016-06-13,74.361,74.776,71.758,71.834,1881813,0
2016-06-14,71.854,73.123,69.464,70.363,3081360,0
2016-06-15,69.251,72.222,68.496,70.838,2890776,0
2016-06-16,70.16,71.554,69.241,71.07,2041531,0
2016-06-17,71.418,72.503,69.774,70.16,2171418,0
2016-06-20,70.838,73.035,70.838,72.589,2812465,0
2016-06-21,72.89,74.855,71.458,74.575,2057481,0
2016-06-22,74.584,75.144,73.838,74.38,1367229,0
2016-06-23,74.902,75.841,74.433,75.271,1598007,0
2016-06-24,72.532,74.051,72.377,72.85,1814632,0
2016-06-27,71.874,72.289,68.776,69.831,1972364,0
2016-06-28,70.626,71.979,69.503,71.651,1525433,0
2016-06-29,73.083,74.119,72.261,73.045,2259661,0
2016-06-30,72.87,73.123,70.713,72.503,2497221,0
2016-07-01,72.028,75.106,72.028,75.01,1904575,0
2016-07-05,74.041,74.495,71.834,72.523,1515826,0
2016-07-06,72.019,72.019,67.247,68.864,4303757,0
2016-07-07,69.309,71.593,67.316,67.751,3085726,0
2016-07-08,68.371,71.032,67.945,70.373,2563719,0
2016-07-11,70.713,71.893,70.054,71.613,1738752,0
2016-07-12,72.464,73.972,71.932,73.847,2127788,0
2016-07-13,73.47,73.982,70.982,71.884,2279111,0
2016-07-14,72.503,73.548,71.623,73.354,1361469,0
2016-07-15,73.673,73.946,72.435,72.977,1527945,0
2016-07-18,72.754,74.97,72.436,74.341,1724471,0
2016-07-19,74.884,75.319,74.061,74.555,1391769,0
2016-07-20,74.815,75.996,73.741,75.357,1402445,0
2016-07-21,75.386,75.765,73.838,73.847,1118388,0
2016-07-22,74.021,74.076,72.222,73.373,1464848,0
2016-07-25,73.045,73.324,72.028,73.208,1531275,0
2016-07-26,73.432,76.268,73.108,76.189,1741390,0
2016-07-27,76.354,76.896,73.354,73.518,2143861,0
2016-07-28,73.548,74.486,72.396,73.334,1432366,0
2016-07-29,72.764,73.847,72.048,73.693,1566735,0
2016-08-01,73.103,73.876,71.623,72.163,2058763,0
2016-08-02,72.513,73.781,70.433,71.593,2541590,0
2016-08-03,71.207,74.825,70.644,74.64,2987894,0
2016-08-04,74.245,74.476,71.418,71.824,4004916,0
2016-08-05,71.874,73.132,71.874,72.299,2483844,0
2016-08-08,73.015,75.338,72.725,74.97,3125960,0
2016-08-09,75.164,75.184,72.803,74.021,2074788,0
2016-08-10,74.021,75.066,72.919,73.316,2293226,0
2016-08-11,73.781,74.4,72.271,73.538,2748349,0
2016-08-12,73.876,73.886,72.212,72.938,1829069,0
2016-08-15,73.383,74.031,72.668,73.936,1571825,0
2016-08-16,73.771,74.64,73.596,74.438,1823635,0
2016-08-17,74.311,74.739,73.18,73.403,2370472,0
2016-08-18,73.479,73.626,71.971,73.306,2470253,0
2016-08-19,72.822,73.838,72.493,73.616,1541268,0
2016-08-22,73.054,73.161,71.428,72.019,1773435,0
2016-08-23,72.251,73.558,72.057,72.725,1859753,0
2016-08-24,72.685,73.663,72.415,73.451,2000831,0
2016-08-25,73.451,73.451,71.197,71.709,2885972,0
2016-08-26,71.66,72.474,70.653,71.564,1793166,0
2016-08-29,71.661,72.432,71.544,71.905,2151314,0
2016-08-30,72.217,73.979,71.73,73.934,2110045,0
2016-08-31,73.738,74.898,72.724,73.533,2626500,0
2016-09-01,73.407,73.523,71.204,71.477,2384759,0
2016-09-02,72.022,72.85,71.125,72.685,2007606,0
2016-09-06,72.939,74.791,72.783,74.734,2328329,0
2016-09-07,74.791,77.756,74.508,77.686,4422883,0
2016-09-08,77.998,79.779,77.414,79.461,3738569,0
2016-09-09,78.954,79.705,77.15,77.16,3845012,0
2016-09-12,76.808,79.802,76.175,79.5,3398605,0
2016-09-13,79.091,79.851,78.437,79.12,2127142,0
2016-09-14,79.423,80.612,77.531,77.765,3432400,0
2016-09-15,77.746,80.328,77.746,79.217,2298738,0
2016-09-16,78.828,80.905,78.818,79.93,2641377,0
2016-09-19,80.29,82.767,79.608,81.45,2803559,0
2016-09-20,81.128,81.197,78.994,78.994,2507859,0
2016-09-21,79.705,80.408,78.124,79.744,2691484,0
2016-09-22,80.076,81.645,79.978,80.875,1919817,0
2016-09-23,80.71,82.016,80.437,81.518,2280623,0
2016-09-26,81.635,82.211,79.579,79.802,2399093,0
2016-09-27,79.325,81.08,78.759,80.816,1972308,0
2016-09-28,81.431,82.162,80.007,80.786,2464608,0
2016-09-29,80.153,81.041,74.781,75.629,4653700,0
2016-09-30,76.039,77.892,74.996,77.57,2594341,0
2016-10-03,77.287,77.978,76.526,77.443,1648763,0
2016-10-04,77.686,79.267,77.686,78.234,1907885,0
2016-10-05,78.954,81.353,78.915,80.348,2016993,0
2016-10-06,79.948,80.534,78.925,79.247,2139815,0
2016-10-07,79.569,79.881,76.887,77.978,1570698,0
2016-10-10,78.788,79.12,78.058,78.3,1424186,0
2016-10-11,79.403,80.612,78.573,79.237,1873068,0
2016-10-12,79.247,79.247,77.832,78.72,1560409,0
2016-10-13,77.998,79.94,77.57,79.715,1772394,0
2016-10-14,80.242,80.534,78.818,79.617,1447120,0
2016-10-17,79.461,80.358,78.164,78.456,1429239,0
2016-10-18,79.267,80.856,79.004,79.403,1558047,0
2016-10-19,80.173,80.358,77.511,77.823,2243811,0
2016-10-20,77.345,78.945,77.112,78.828,1976107,0
2016-10-21,78.253,79.94,77.789,79.754,1621751,0
2016-10-24,79.861,80.368,79.217,79.851,1199253,0
2016-10-25,80.017,80.875,79.14,80.729,1599073,0
2016-10-26,80.261,82.298,80.202,82.221,1566628,0
2016-10-27,82.278,82.435,80.992,81.128,1436374,0
2016-10-28,80.7,81.83,80.027,81.431,1532991,0
2016-10-31,81.041,83.225,80.972,82.844,2312078,0
2016-11-01,86.266,86.588,80.534,81.089,4099383,0
2016-11-02,80.437,80.831,77.034,77.941,2828358,0
2016-11-03,77.998,78.642,76.36,77.667,1728668,0
2016-11-04,77.667,79.217,77.189,77.921,1341860,0
2016-11-07,78.848,79.589,77.862,78.418,1373720,0
2016-11-08,78.243,78.808,77.56,77.959,1189384,0
2016-11-09,77.677,81.704,77.073,81.158,2552243,0
2016-11-10,81.158,83.624,81.118,82.494,2837408,0
2016-11-11,82.211,83.42,80.749,83.245,1472720,0
2016-11-14,83.265,84.366,82.593,84.15,1832532,0
2016-11-15,84.502,84.94,83.014,83.878,1608420,0
2016-11-16,83.955,85.213,83.477,83.596,1516803,0
2016-11-17,85.642,88.274,83.653,84.395,9159005,0
2016-11-18,83.712,83.712,81.041,81.138,4016633,0
2016-11-21,82.132,82.816,80.358,82.581,3689108,0
2016-11-22,83.039,85.622,82.425,85.067,3185240,0
2016-11-23,84.784,85.36,83.527,83.888,1864931,0
2016-11-25,83.965,84.492,83.507,84.316,903364,0
2016-11-28,84.777,84.777,82.54,82.776,1631618,0
2016-11-29,82.09,82.982,80.362,80.617,2399519,0
2016-11-30,80.96,81.766,79.047,79.822,3911303,0
2016-12-01,80.636,82.207,79.822,80.666,2250952,0
2016-12-02,81.04,83.699,80.922,83.315,2558854,0
2016-12-05,83.925,87.122,83.61,86.946,4886471,0
2016-12-06,86.593,87.722,85.778,87.065,2804174,0
2016-12-07,87.085,91.313,86.858,90.273,3095907,0
2016-12-08,90.606,91.269,88.437,89.233,2584416,0
2016-12-09,89.105,89.213,87.957,88.487,1807381,0
2016-12-12,90.792,90.852,88.163,88.664,2235302,0
2016-12-13,89.125,90.852,88.33,89.9,1665864,0
2016-12-14,89.223,89.714,87.78,87.967,2024934,0
2016-12-15,88.133,90.145,87.967,88.742,2041088,0
2016-12-16,88.664,89.125,88.242,88.851,2879108,0
2016-12-19,88.644,89.145,87.899,88.811,1656257,0
2016-12-20,88.909,89.125,86.918,87.103,2408013,0
2016-12-21,86.955,88.487,86.24,87.986,2121314,0
2016-12-22,88.133,89.095,88.104,88.614,1874440,0
2016-12-23,88.417,89.318,88.31,89.243,918990,0
2016-12-27,89.046,89.547,88.173,88.732,987723,0
2016-12-28,88.674,88.796,86.731,87.025,1502026,0
2016-12-29,87.496,87.81,85.945,86.888,1470700,0
2016-12-30,86.898,87.241,85.455,85.808,1414031,0
2017-01-03,86.848,89.654,86.132,87.112,2990051,0
2017-01-04,86.888,87.251,83.993,84.12,2860332,0
2017-01-05,84.425,84.787,82.472,83.669,2593789,0
2017-01-06,83.679,83.885,81.869,82.178,2389625,0
2017-01-09,81.933,81.961,79.578,80.146,4035904,0
2017-01-10,79.852,82.335,79.214,80.058,5402299,0
2017-01-11,80.117,81.373,79.597,80.235,2556126,0
2017-01-12,80.245,80.95,78.743,79.165,2650952,0
2017-01-13,78.91,79.469,77.614,78.116,2495023,0
2017-01-17,78.979,81.127,78.675,79.312,2713288,0
2017-01-18,78.852,80.323,78.616,80.098,2932997,0
2017-01-19,79.96,79.999,78.243,79.047,2599865,0
2017-01-20,79.735,80.009,78.321,78.969,1752253,0
2017-01-23,78.713,79.538,78.063,78.92,2121631,0
2017-01-24,79.312,81.069,79.067,80.442,2158366,0
2017-01-25,80.863,80.98,79.636,80.489,1859485,0
2017-01-26,80.783,80.96,79.999,80.402,2195072,0
2017-01-27,80.303,82.217,79.695,80.479,4064791,0
2017-01-30,80.323,81.933,79.116,81.844,3480579,0
2017-01-31,81.197,81.197,78.116,79.332,4081895,0
2017-02-01,79.852,80.225,78.458,79.459,2632569,0
2017-02-02,80.609,81.923,79.872,80.96,3137868,0
2017-02-03,80.941,82.472,80.342,81.951,2748064,0
2017-02-06,81.844,82.914,80.941,81.785,2952140,0
2017-02-07,84.366,85.74,82.6,83.591,6115854,0
2017-02-08,82.629,84.563,82.305,83.718,4010084,0
2017-02-09,84.473,86.024,84.453,85.935,2412770,0
2017-02-10,86.201,86.446,85.367,85.69,2026262,0
2017-02-13,85.74,86.289,85.543,85.71,1571861,0
2017-02-14,85.631,86.357,84.758,86.357,1598487,0
2017-02-15,86.504,86.908,85.612,86.357,1443531,0
2017-02-16,86.691,86.858,85.347,85.592,1815482,0
2017-02-17,85.161,85.484,84.533,85.014,1568790,0
2017-02-21,85.857,87.496,85.111,87.408,2815846,0
2017-02-22,86.691,87.417,85.671,86.348,2509657,0
2017-02-23,86.927,87.476,86.456,87.192,1814493,0
2017-02-24,86.51,86.856,85.306,86.836,2001912,0
2017-02-27,86.886,87.656,86.263,87.212,1799753,0
2017-02-28,86.649,88.052,84.022,84.111,4213146,0
2017-03-01,84.604,86.086,84.428,84.901,1955152,0
2017-03-02,84.684,84.782,82.097,82.156,3229050,0
2017-03-03,82.729,83.529,82.156,82.354,2351818,0
2017-03-06,82.206,83.331,81.455,83.291,1999100,0
2017-03-07,83.095,83.943,82.058,82.403,2707179,0
2017-03-08,82.344,83.716,82.106,82.699,2212488,0
2017-03-09,82.176,82.176,79.372,80.715,3151050,0
2017-03-10,80.991,81.544,80.349,80.913,1859059,0
2017-03-13,81.08,82.492,80.966,82.393,1724003,0
2017-03-14,81.633,82.176,81.031,82.038,1420161,0
2017-03-15,82.393,84.624,82.078,84.398,2334798,0
2017-03-16,84.634,84.694,83.677,84.052,1706067,0
2017-03-17,84.19,84.594,83.677,84.26,1835108,0
2017-03-20,84.092,84.141,82.384,83.163,1750352,0
2017-03-21,83.411,83.499,80.31,80.971,2124009,0
2017-03-22,80.468,81.495,80.053,80.951,2344370,0
2017-03-23,80.971,81.712,80.439,80.755,2007816,0
2017-03-24,80.339,80.497,79.066,79.264,2210772,0
2017-03-27,78.819,80.685,78.661,80.409,1665245,0
2017-03-28,80.369,81.119,79.757,80.597,1710332,0
2017-03-29,80.439,82.146,80.122,81.978,1409214,0
2017-03-30,82.294,82.423,79.58,79.618,9083232,0
2017-03-31,80.034,80.645,79.628,80.034,3215242,0
2017-04-03,80.3,80.359,78.523,79.48,2403402,0
2017-04-04,79.738,79.895,78.34,78.878,2215263,0
2017-04-05,79.372,80.507,77.773,77.831,2255511,0
2017-04-06,78.217,79.154,77.802,78.315,2346169,0
2017-04-07,78.109,79.954,77.911,79.154,2474033,0
2017-04-10,79.372,80.616,79.006,79.905,2447666,0
2017-04-11,79.618,80.893,79.026,80.813,2701150,0
2017-04-12,81.1,81.416,79.747,80.152,1673955,0
2017-04-13,80.093,80.803,78.711,78.76,1693097,0
2017-04-17,78.888,79.056,77.841,78.365,1541014,0
2017-04-18,77.783,78.375,75.867,76.232,2400135,0
2017-04-19,76.183,76.38,74.158,74.534,3161608,0
2017-04-20,74.632,76.114,74.501,75.423,1702404,0
2017-04-21,75.769,77.2,75.185,76.904,2133341,0
2017-04-24,77.881,79.46,77.378,79.026,2995938,0
2017-04-25,79.184,79.718,78.543,79.638,1674479,0
2017-04-26,79.046,80.172,78.76,79.056,1597029,0
2017-04-27,78.473,78.908,77.358,78.839,1694974,0
2017-04-28,79.096,79.204,78.069,78.701,1595538,0
2017-05-01,78.957,78.957,77.555,77.881,1338582,0
2017-05-02,78.119,78.76,77.941,78.543,907517,0
2017-05-03,78.207,79.006,77.259,78.553,1713945,0
2017-05-04,77.774,78.612,77.358,77.921,2102638,0
2017-05-05,78.305,79.895,77.97,79.836,1690598,0
2017-05-08,80.034,81.041,79.54,80.813,1784083,0
2017-05-09,80.765,83.163,80.765,82.413,3055601,0
2017-05-10,82.63,82.768,80.645,82.028,2527347,0
2017-05-11,82.452,82.452,80.675,80.793,1789067,0
2017-05-12,80.665,80.92,79.616,79.836,1615331,0
2017-05-15,80.429,81.347,80.3,80.922,1913446,0
2017-05-16,81.189,81.189,80.3,80.843,2095852,0
2017-05-17,80.813,81.966,80.475,81.35,3140072,0
2017-05-18,81.141,82.066,79.978,81.002,1764565,0
2017-05-19,81.589,83.249,80.883,82.811,1949714,0
2017-05-22,82.851,83.124,82.185,82.762,1202703,0
2017-05-23,82.801,83.119,81.786,82.523,1267230,0
2017-05-24,82.672,83.686,81.917,82.593,973181,0
2017-05-25,83.288,85.127,82.781,83.696,3813302,0
2017-05-26,83.497,84.64,82.573,82.96,2370693,0
2017-05-30,83.507,84.397,82.583,83.497,2423817,0
2017-05-31,83.666,84.769,81.519,82.742,4575889,0
2017-06-01,82.692,83.398,82.115,82.752,7916365,0
2017-06-02,82.503,84.094,82.007,84.004,2562825,0
2017-06-05,83.785,89.133,83.696,86.32,3391571,0
2017-06-06,85.923,89.093,85.684,88.209,3080609,0
2017-06-07,87.911,89.193,86.767,88.895,3538146,0
2017-06-08,88.726,89.978,88.577,88.924,4460774,0
2017-06-09,89.024,91.429,88.427,91.231,4295952,0
2017-06-12,91.141,92.115,90.107,90.644,4205219,0
2017-06-13,91.221,93.656,90.849,93.656,2792077,0
2017-06-14,93.537,93.755,91.3,91.578,3092507,0
2017-06-15,90.883,91.539,90.545,91.181,2460838,0
2017-06-16,91.27,91.916,90.763,91.877,2606723,0
2017-06-19,92.036,92.458,91.628,92.215,3015160,0
2017-06-20,91.747,91.797,90.495,91.409,1598396,0
2017-06-21,91.489,92.115,89.829,90.604,1869478,0
2017-06-22,91.042,91.37,90.227,90.515,1729920,0
2017-06-23,90.734,91.921,90.217,91.728,1645962,0
2017-06-26,91.966,92.215,91.24,91.767,1400027,0
2017-06-27,91.817,93.914,91.668,92.97,2007879,0
2017-06-28,93.169,94.541,92.912,93.885,2084623,0
2017-06-29,94.143,94.531,92.513,92.682,1346545,0
2017-06-30,92.99,93.765,92.374,93.04,1232485,0
2017-07-03,93.566,94.879,93.358,94.461,691035,0
2017-07-05,94.014,94.391,93,93.566,1381577,0
2017-07-06,94.034,94.411,92.791,93.566,1604424,0
2017-07-07,93.557,96.012,93.169,95.684,2028071,0
2017-07-10,95.336,95.972,94.978,95.545,1886748,0
2017-07-11,95.545,96.648,95.276,95.813,1536108,0
2017-07-12,96.896,96.916,95.207,95.883,1383484,0
2017-07-13,95.823,96.26,94.749,96.211,1212873,0
2017-07-14,95.952,97.175,95.803,96.996,1180412,0
2017-07-17,96.568,97.065,96.28,96.459,1559316,0
2017-07-18,96.936,97.145,96.071,96.529,1618683,0
2017-07-19,96.698,97.612,96.568,97.165,1972821,0
2017-07-20,97.413,97.543,96.3,96.956,1714436,0
2017-07-21,97.185,97.652,95.803,96.409,1720931,0
2017-07-24,96.31,96.638,95.972,96.131,969068,0
2017-07-25,96.747,98.099,96.737,97.214,1720027,0
2017-07-26,97.354,97.711,96.588,97.205,915263,0
2017-07-27,97.026,97.731,96.419,97.115,1040728,0
2017-07-28,97.125,97.711,96.767,97.284,868927,0
2017-07-31,97.662,99.163,97.423,98.934,1259595,0
2017-08-01,100.76,100.91,100.76,100.76,896790,0
2017-08-02,100.47,100.79,98.874,99.143,1012668,0
2017-08-03,98.616,98.845,96.509,97.135,1654142,0
2017-08-04,97.214,97.692,96.916,97.344,1021431,0
2017-08-07,96.668,97.14,96.027,96.588,1049729,0
2017-08-08,95.922,96.35,92.085,95.226,2746644,0
2017-08-09,95.594,97.413,94.113,94.829,2324650,0
2017-08-10,94.511,95.117,92.135,93.268,2125528,0
2017-08-11,92.99,94.163,92.652,93.855,1280218,0
2017-08-14,93.228,95.415,93,94.63,1308555,0
2017-08-15,93.924,94.7,92.592,94.083,1095206,0
2017-08-16,94.133,94.431,92.523,92.811,1237134,0
2017-08-17,92.314,93.353,91.3,92.165,1383176,0
2017-08-18,91.996,93.547,91.817,92.274,1338401,0
2017-08-21,92.453,92.453,91.27,92.195,1153520,0
2017-08-22,92.453,93.189,91.708,92.871,928278,0
2017-08-23,92.612,93.547,92.483,93.388,1085506,0
2017-08-24,93.557,95.316,93.278,94.481,1667237,0
2017-08-25,94.799,95.972,94.491,94.908,1019014,0
2017-08-28,96.191,98.527,95.927,97.96,2566359,0
2017-08-29,97.69,99.2848,96.74,98.81,2014765,0
2017-08-30,99.3,101.19,98.75,100.62,2076545,0
2017-08-31,101,101.18,99.22,100.15,1562988,0
2017-09-01,100.47,102.21,99.84,102.21,1806782,0
2017-09-05,101.85,101.85,98.1003,99.41,1889474,0
2017-09-06,99.96,100.33,98.85,99.54,1638045,0
2017-09-07,99.3,100.87,99.3,100.75,1179338,0
2017-09-08,100.68,102.17,100.5,101.57,1172518,0
2017-09-11,102.08,102.58,100.35,102.19,1036153,0
2017-09-12,102.68,104,102.44,103.43,1203865,0
2017-09-13,103.75,103.87,102.21,103.17,1429376,0
2017-09-14,103.1,103.17,101.23,101.55,1155004,0
2017-09-15,101.6,102.63,101.01,102.42,2627165,0
2017-09-18,102.62,103.55,102.45,103.15,1220809,0
2017-09-19,103.25,104.76,102.619,104.55,1161370,0
2017-09-20,104.84,105.63,103.49,103.7,1623834,0
2017-09-21,104.14,104.53,103.53,103.81,1164369,0
2017-09-22,103.99,104.49,103.66,104,845764,0
2017-09-25,104.06,105.49,103.815,105.28,1510173,0
2017-09-26,105.12,105.6,103.71,103.76,1115107,0
2017-09-27,103.76,103.886,101.79,102.44,2062136,0
2017-09-28,101.84,102.65,101.02,102.48,1765555,0
2017-09-29,102.54,104.57,102.39,103.15,1385799,0
2017-10-02,103,103.89,102.42,103.75,1295837,0
2017-10-03,104.34,105.33,103.92,104.76,1398704,0
2017-10-04,105.07,105.18,104.16,105.12,957994,0
2017-10-05,105.22,106.31,104.19,105.36,1457903,0
2017-10-06,104.45,106.35,104.45,105.99,1185862,0
2017-10-09,105.88,107.71,105.6,106.66,1449544,0
2017-10-10,107.13,107.16,106.1,106.33,1125265,0
2017-10-11,106.12,106.59,105.64,106.42,981809,0
2017-10-12,106.14,106.35,104.91,105.68,1018341,0
2017-10-13,106.16,106.16,105,105.37,819490,0
2017-10-16,104.62,105.12,103.32,103.82,1466804,0
2017-10-17,104.31,105.399,103.97,104.45,1013211,0
2017-10-18,104.2,104.62,103.19,104.32,1005483,0
2017-10-19,103.68,105.04,103.48,104.95,768591,0
2017-10-20,105.34,106.56,105,106.56,1054495,0
2017-10-23,106.84,106.84,105.68,105.85,942404,0
2017-10-24,106.26,106.9,105.83,106.75,1087291,0
2017-10-25,105.5,106.86,104.85,104.9,841751,0
2017-10-26,105.29,105.29,103.76,104.75,1053785,0
2017-10-27,104.76,105.74,104.18,105.74,1164120,0
2017-10-30,106.04,106.48,104.87,104.92,872173,0
2017-10-31,105.16,106.93,104.87,106.24,1090370,0
2017-11-01,107.12,109.27,106.86,109.21,1171751,0
2017-11-02,109.32,111.27,108.51,109.73,1490181,0
2017-11-03,110.39,110.62,109.18,110.17,1149709,0
2017-11-06,110.68,112.21,110.04,111.57,1253707,0
2017-11-07,111.57,111.69,110.681,111.28,887266,0
2017-11-08,110.82,111.36,110.12,111.14,988407,0
2017-11-09,109.62,109.89,103.44,107,2954862,0
2017-11-10,107.44,107.59,106.46,107.2,1468266,0
