Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,17.384,17.891,17.36,17.584,6297575,0
2005-02-28,17.891,18.285,17.23,17.833,7673743,0
2005-03-01,17.833,17.995,17.004,17.23,5589124,0
2005-03-02,17.263,17.728,17.166,17.488,5465419,0
2005-03-03,17.625,18.301,17.608,18.17,5112434,0
2005-03-04,18.237,18.639,18.019,18.616,3304786,0
2005-03-07,18.534,19.049,18.348,18.928,6981933,0
2005-03-08,19.163,19.541,18.832,19.049,10518237,0
2005-03-09,19.114,19.316,18.874,18.882,9977953,0
2005-03-10,18.775,18.944,18.331,18.72,10960395,0
2005-03-11,18.696,19.21,18.646,19.21,47976787,0
2005-03-14,19.114,19.781,19.049,19.743,9454811,0
2005-03-15,19.743,19.861,19.363,19.386,7316783,0
2005-03-16,19.193,19.468,18.84,19.154,7801425,0
2005-03-17,19.386,19.653,19.154,19.566,3924559,0
2005-03-18,19.566,19.566,19.114,19.395,6986156,0
2005-03-21,19.395,19.444,19.073,19.219,3675160,0
2005-03-22,19.21,19.413,18.914,19.028,7568167,0
2005-03-23,19.404,19.404,18.157,18.461,7241766,0
2005-03-24,18.517,18.817,18.399,18.517,4369206,0
2005-03-28,18.517,18.639,18.267,18.501,3002974,0
2005-03-29,18.501,18.914,17.906,18.01,5678801,0
2005-03-30,18.01,18.092,17.425,18.053,6061093,0
2005-03-31,18.348,18.487,18.243,18.364,4699334,0
2005-04-01,18.487,18.624,18.141,18.501,5055299,0
2005-04-04,18.817,18.84,18.223,18.445,4522471,0
2005-04-05,18.243,18.581,18.1,18.47,4921411,0
2005-04-06,18.461,18.792,18.259,18.687,4921162,0
2005-04-07,18.809,18.832,18.1,18.267,3272244,0
2005-04-08,18.267,18.364,17.761,17.819,3184559,0
2005-04-11,17.786,18.141,17.567,18.028,3581510,0
2005-04-12,17.93,17.955,17.342,17.512,3703232,0
2005-04-13,17.425,17.64,17.011,17.075,4915698,0
2005-04-14,17.15,17.23,16.756,16.821,4669280,0
2005-04-15,16.821,16.896,16.128,16.206,4140672,0
2005-04-18,16.237,16.538,15.991,16.376,2787605,0
2005-04-19,16.538,17.044,16.457,16.905,3683605,0
2005-04-20,16.921,17.02,16.128,16.182,5628123,0
2005-04-21,16.278,16.828,16.144,16.805,3478671,0
2005-04-22,16.868,17.06,16.497,16.837,3599149,0
2005-04-25,16.956,17.23,16.821,17.18,2954286,0
2005-04-26,17.15,17.408,16.854,16.854,4176192,0
2005-04-27,16.854,16.854,16.04,16.237,3897732,0
2005-04-28,15.966,15.974,15.708,15.749,4686417,0
2005-04-29,15.892,16.048,15.443,15.627,3619517,0
2005-05-02,15.627,16.089,15.505,15.974,4607922,0
2005-05-03,15.974,16.095,15.732,15.805,4955443,0
2005-05-04,15.805,16.497,15.723,16.432,5087097,0
2005-05-05,16.497,16.821,16.441,16.756,7701068,0
2005-05-06,17.287,17.342,16.896,17.1,5583659,0
2005-05-09,17.246,17.694,17.06,17.672,6528345,0
2005-05-10,17.672,17.827,17.134,17.246,5330285,0
2005-05-11,17.109,17.384,16.905,17.326,3249888,0
2005-05-12,17.672,17.672,16.278,16.367,4379637,0
2005-05-13,16.449,16.771,16.089,16.168,4838937,0
2005-05-16,16.136,16.161,15.45,16.055,6746941,0
2005-05-17,16.064,16.424,16.024,16.424,3625974,0
2005-05-18,16.788,16.788,16.103,16.367,4268353,0
2005-05-19,16.399,16.699,16.302,16.555,3103081,0
2005-05-20,16.555,16.913,16.474,16.594,5165093,0
2005-05-23,16.594,16.868,16.337,16.846,2625896,0
2005-05-24,16.86,17.028,16.652,16.763,3583996,0
2005-05-25,16.891,17.083,16.62,16.995,5395863,0
2005-05-26,17.035,17.23,16.905,17.198,3629454,0
2005-05-27,17.287,17.52,17.198,17.457,2687747,0
2005-05-31,17.068,17.753,16.896,17.694,9950624,0
2005-06-01,17.694,17.857,17.512,17.52,4330452,0
2005-06-02,17.529,17.616,17.166,17.584,3578282,0
2005-06-03,17.616,17.913,17.567,17.744,3813026,0
2005-06-06,17.833,17.988,17.728,17.81,3820478,0
2005-06-07,17.857,18.132,17.64,17.694,3331863,0
2005-06-08,17.694,18.003,17.449,17.687,4318779,0
2005-06-09,17.702,18.285,17.657,18.231,4364737,0
2005-06-10,18.285,18.422,17.93,18.149,2558077,0
2005-06-13,18.069,18.478,17.947,18.436,2793819,0
2005-06-14,18.38,18.517,18.157,18.356,2701409,0
2005-06-15,18.399,18.599,18.17,18.517,4399258,0
2005-06-16,18.55,18.874,18.429,18.874,3310250,0
2005-06-17,19.073,19.131,18.72,19.082,5993030,0
2005-06-20,19.082,19.363,18.84,19.056,5046852,0
2005-06-21,19.056,19.056,18.356,18.38,3359187,0
2005-06-22,18.38,18.501,18.003,18.364,3993117,0
2005-06-23,18.406,18.952,18.237,18.696,2953294,0
2005-06-24,18.696,18.767,18.231,18.422,5856651,0
2005-06-27,18.487,18.775,18.478,18.679,3134381,0
2005-06-28,18.687,18.72,18.34,18.487,4512286,0
2005-06-29,18.639,18.687,18.39,18.55,3140841,0
2005-06-30,18.607,18.96,18.517,18.696,5131316,0
2005-07-01,18.704,18.817,18.599,18.8,2842008,0
2005-07-05,18.891,19.177,18.759,19.154,3734773,0
2005-07-06,19.219,19.291,18.727,18.921,3114509,0
2005-07-07,18.679,18.936,18.243,18.906,4113096,0
2005-07-08,18.944,19.064,18.575,18.654,2337742,0
2005-07-11,18.654,18.809,18.348,18.809,3462523,0
2005-07-12,18.865,19.718,18.792,19.452,4622080,0
2005-07-13,19.452,19.468,18.944,18.984,3144067,0
2005-07-14,19.154,19.308,18.493,18.72,4279280,0
2005-07-15,18.874,18.993,18.436,18.436,3493077,0
2005-07-18,18.436,18.599,18.17,18.364,2787110,0
2005-07-19,18.406,19.019,18.285,18.984,3368129,0
2005-07-20,19.019,19.21,18.639,19.106,3196976,0
2005-07-21,19.049,19.346,18.882,19.082,4397522,0
2005-07-22,19.266,20.312,19.251,20.242,6113010,0
2005-07-25,20.428,20.668,20.056,20.362,4972830,0
2005-07-26,20.346,20.41,19.991,20.274,2967952,0
2005-07-27,20.266,20.523,19.951,20.452,3371857,0
2005-07-28,20.643,20.795,20.226,20.538,5142492,0
2005-07-29,20.684,20.845,20.523,20.588,3160711,0
2005-08-01,20.604,21.528,20.604,21.214,8252524,0
2005-08-02,21.698,22.043,21.625,22.02,14626364,0
2005-08-03,22.454,22.608,22.141,22.374,11606495,0
2005-08-04,22.454,22.993,22.415,22.746,8843238,0
2005-08-05,23.245,23.332,21.853,22.415,14420934,0
2005-08-08,22.849,23.324,22.746,23.212,8140248,0
2005-08-09,23.212,23.261,22.72,22.955,4990219,0
2005-08-10,23.011,23.575,23.011,23.543,5900872,0
2005-08-11,23.598,23.945,23.476,23.832,6182317,0
2005-08-12,23.798,23.945,23.567,23.623,3365397,0
2005-08-15,23.575,23.623,23.107,23.147,4050251,0
2005-08-16,23.115,23.205,22.641,22.753,4492910,0
2005-08-17,22.671,22.97,21.869,22.221,6467487,0
2005-08-18,21.802,22.52,21.786,22.279,5892672,0
2005-08-19,22.712,23.196,22.647,22.931,5106473,0
2005-08-22,22.97,23.155,22.578,22.695,3723350,0
2005-08-23,22.792,23.045,22.656,22.962,3802841,0
2005-08-24,23.002,23.501,23.002,23.309,4536383,0
2005-08-25,23.309,23.324,22.993,23.261,2486042,0
2005-08-26,23.269,23.395,22.882,22.931,2221739,0
2005-08-29,22.962,23.696,22.769,23.011,4568924,0
2005-08-30,23.099,23.781,23.09,23.543,5757793,0
2005-08-31,23.789,25.289,23.781,25.247,10439736,0
2005-09-01,25.637,25.982,25.247,25.774,8936883,0
2005-09-02,25.562,25.562,24.718,24.813,4634252,0
2005-09-06,24.718,25.144,24.041,25.115,5098525,0
2005-09-07,25.115,25.474,25.056,25.209,4211715,0
2005-09-08,25.209,25.378,24.919,25.009,2760281,0
2005-09-09,25.144,25.658,24.991,25.658,3542508,0
2005-09-12,25.603,25.603,24.952,24.976,3415325,0
2005-09-13,24.774,25.306,24.774,25.128,3077249,0
2005-09-14,25.08,25.409,24.813,25.144,3010678,0
2005-09-15,25.225,25.531,24.383,24.976,4517252,0
2005-09-16,25.247,25.353,24.911,25.089,4090245,0
2005-09-19,25.401,26.084,25.401,25.982,3710679,0
2005-09-20,25.948,25.948,25.289,25.562,3204678,0
2005-09-21,25.964,26.296,25.676,25.948,4536383,0
2005-09-22,26.069,26.344,25.152,25.264,6010173,0
2005-09-23,25.264,25.264,24.676,24.935,5798279,0
2005-09-26,24.926,26.029,24.821,26.021,6469226,0
2005-09-27,26.069,26.184,25.571,26.102,4377651,0
2005-09-28,26.296,26.554,25.734,26.522,4254940,0
2005-09-29,26.867,26.867,26.06,26.497,5682278,0
2005-09-30,26.497,26.578,25.837,25.877,3597161,0
2005-10-03,25.99,26.505,25.765,26.159,4228358,0
2005-10-04,26.159,26.224,24.961,25.009,4613140,0
2005-10-05,24.984,25.072,23.954,24.017,7118804,0
2005-10-06,23.412,23.873,22.6,23.139,8821130,0
2005-10-07,23.518,23.582,22.857,23.294,5283089,0
2005-10-10,23.518,23.598,22.712,23.037,4194327,0
2005-10-11,23.598,23.889,23.485,23.559,3751171,0
2005-10-12,23.493,23.713,22.48,22.908,4960410,0
2005-10-13,22.712,22.712,21.192,21.802,10340627,0
2005-10-14,21.746,22.336,21.336,22.157,8111682,0
2005-10-17,22.407,23.002,22.407,22.867,5383442,0
2005-10-18,22.471,22.915,21.763,21.827,5737670,0
2005-10-19,21.827,22.593,20.903,22.497,6572313,0
2005-10-20,22.48,22.908,21.214,21.698,6648576,0
2005-10-21,21.707,22.857,21.281,22.712,8235140,0
2005-10-24,22.415,23.493,22.415,23.42,4270088,0
2005-10-25,23.582,23.991,23.277,23.97,4356782,0
2005-10-26,23.97,24.726,23.518,23.814,4898554,0
2005-10-27,23.882,24.242,23.115,23.188,5302464,0
2005-10-28,23.205,24.34,22.81,24.293,5664640,0
2005-10-31,24.226,24.74,23.857,24.565,5420457,0
2005-11-01,24.572,24.968,24.235,24.887,5812686,0
2005-11-02,24.613,25.579,24.58,25.508,4808884,0
2005-11-03,25.676,25.774,24.976,25.152,4906753,0
2005-11-04,25.152,25.16,23.832,23.984,6266774,0
2005-11-07,23.991,23.991,22.931,23.429,6200202,0
2005-11-08,23.196,23.696,23.09,23.277,5093306,0
2005-11-09,23.616,23.696,22.512,23.107,5742886,0
2005-11-10,22.769,22.825,21.707,21.795,6644101,0
2005-11-11,21.625,22.149,21.625,21.94,3827434,0
2005-11-14,22.221,22.617,22.11,22.415,3919838,0
2005-11-15,22.255,22.97,22.204,22.279,4585070,0
2005-11-16,22.271,22.955,22.157,22.915,4498878,0
2005-11-17,23.172,23.655,23.051,23.324,6496299,0
2005-11-18,23.476,23.476,22.825,23.221,4180913,0
2005-11-21,23.301,24.033,23.221,23.873,3990136,0
2005-11-22,24.025,24.731,23.991,24.66,3780237,0
2005-11-23,24.42,24.935,23.864,24.572,4277047,0
2005-11-25,24.621,24.821,24.443,24.587,856997,0
2005-11-28,24.226,24.257,23.002,23.13,5877272,0
2005-11-29,23.316,23.737,22.931,23.294,4287728,0
2005-11-30,23.237,24.138,23.18,23.841,4430309,0
2005-12-01,23.954,24.596,23.889,24.533,5974649,0
2005-12-02,24.639,24.919,23.873,24.397,4085028,0
2005-12-05,24.58,25.386,24.34,24.596,5424678,0
2005-12-06,24.517,25.072,24.397,24.783,4555510,0
2005-12-07,24.878,25.144,24.517,24.919,4525950,0
2005-12-08,24.976,26.06,24.976,26.038,5603032,0
2005-12-09,25.837,26.005,25.571,25.837,4383612,0
2005-12-12,26.038,26.216,25.644,25.948,3119228,0
2005-12-13,26.069,26.305,25.289,25.344,4856576,0
2005-12-14,25.344,25.667,24.878,25.562,3764584,0
2005-12-15,25.562,25.562,24.926,25.297,3467988,0
2005-12-16,25.537,25.537,24.911,25,3850533,0
2005-12-19,25.072,25.168,24.226,24.451,4299155,0
2005-12-20,24.55,25.306,24.458,25.247,3267029,0
2005-12-21,25.386,25.651,25.177,25.392,2675328,0
2005-12-22,25.531,25.651,24.968,25.168,2129331,0
2005-12-23,25.168,25.168,24.389,25.08,2225961,0
2005-12-27,25.033,25.033,23.906,24.211,2725504,0
2005-12-28,24.374,25.16,24.138,25.048,3926792,0
2005-12-29,24.911,25.115,24.501,24.58,3607346,0
2005-12-30,24.324,25.128,24.186,24.652,2571993,0
2006-01-03,24.726,26.761,24.726,26.666,8150679,0
2006-01-04,26.625,27.624,26.313,27.462,8335995,0
2006-01-05,27.471,27.479,26.473,26.706,7347837,0
2006-01-06,27.134,27.81,26.882,27.779,3960329,0
2006-01-09,27.779,27.788,26.99,27.479,4317286,0
2006-01-10,27.374,28.261,27.374,28.139,4485211,0
2006-01-11,27.788,28.438,27.351,28.277,5203349,0
2006-01-12,28.47,28.511,27.109,27.169,6818731,0
2006-01-13,27.696,27.696,26.99,27.447,4176192,0
2006-01-17,27.851,28.156,27.803,28.002,4029885,0
2006-01-18,28.197,28.197,27.176,27.651,4151355,0
2006-01-19,27.688,29.058,27.688,28.88,5886713,0
2006-01-20,29.346,29.784,28.494,28.841,7045773,0
2006-01-23,28.841,29.563,28.542,29.203,4801677,0
2006-01-24,29.211,29.556,28.961,29.025,5387419,0
2006-01-25,29.257,29.362,27.826,28.091,5819150,0
2006-01-26,28.034,28.511,27.383,28.114,5385431,0
2006-01-27,28.591,29.354,27.979,28.519,3870406,0
2006-01-30,28.711,30.322,28.663,30.094,5675324,0
2006-01-31,30.094,30.232,29.203,29.911,4314555,0
2006-02-01,30.078,30.515,28.751,28.937,6105059,0
2006-02-02,28.937,29.388,27.979,28.606,6268511,0
2006-02-03,28.961,29.249,28.156,28.88,4477262,0
2006-02-06,29.257,29.734,29.178,29.63,4184885,0
2006-02-07,29.452,29.452,27.204,27.383,7492905,0
2006-02-08,27.422,27.447,26.27,26.793,8785110,0
2006-02-09,26.99,27.117,25.306,25.499,10000805,0
2006-02-10,25.562,25.749,24.63,25.089,12395686,0
2006-02-13,25.098,25.442,24.791,25.192,6926290,0
2006-02-14,24.475,24.676,24.08,24.178,9983170,0
2006-02-15,24.316,24.621,23.672,23.889,9747680,0
2006-02-16,24.088,24.756,23.906,24.718,8162854,0
2006-02-17,25.152,25.603,24.853,25.289,9169639,0
2006-02-21,25.918,26.465,25.62,26.184,6274723,0
2006-02-22,25.62,25.667,25.128,25.344,4268104,0
2006-02-23,25.247,25.86,24.501,25.247,5283334,0
2006-02-24,25.644,26.166,24.991,25.089,4955443,0
2006-02-27,24.991,25,23.978,24.033,5652963,0
2006-02-28,23.789,23.991,23.107,23.945,8470876,0
2006-03-01,23.945,24.211,23.655,24.017,6028803,0
2006-03-02,24.17,25.042,24.104,24.639,6517164,0
2006-03-03,24.645,25.115,24.42,24.668,4871481,0
2006-03-06,24.443,24.501,23.42,23.526,5744876,0
2006-03-07,23.623,23.655,22.68,22.841,8240850,0
2006-03-08,22.446,23.107,21.98,23.019,8976380,0
2006-03-09,23.163,23.35,22.311,22.415,8525029,0
2006-03-10,22.255,22.931,21.932,22.537,6131890,0
2006-03-13,22.6,23.35,22.6,22.931,6495059,0
2006-03-14,22.962,23.664,22.608,23.607,5155903,0
2006-03-15,23.607,23.713,23.147,23.429,4478254,0
2006-03-16,23.429,24.088,23.172,23.889,5885222,0
2006-03-17,23.912,23.991,23.445,23.598,3794891,0
2006-03-20,23.598,23.806,22.833,23.037,5348167,0
2006-03-21,22.931,23.713,22.6,22.993,4632759,0
2006-03-22,22.993,23.575,22.728,23.228,5395863,0
2006-03-23,23.493,24.226,23.438,24.17,4950471,0
2006-03-24,24.316,25.089,24.178,24.645,6361912,0
2006-03-27,24.652,24.652,24.073,24.293,3782968,0
2006-03-28,24.405,24.902,24.383,24.731,4904270,0
2006-03-29,25.168,25.522,24.765,25.409,5048098,0
2006-03-30,25.499,25.956,25.417,25.911,4740569,0
2006-03-31,25.911,25.911,25.009,25.218,7152092,0
2006-04-03,25.603,25.821,25.042,25.144,4897312,0
2006-04-04,24.976,25.289,24.621,25.16,5620671,0
2006-04-05,25.562,25.562,24.919,25.516,6295340,0
2006-04-06,25.62,25.749,25.072,25.353,5288057,0
2006-04-07,25.272,25.442,24.695,24.878,4129742,0
2006-04-10,25.247,25.71,25.089,25.683,5341715,0
2006-04-11,26.386,26.907,25.813,26.11,10691124,0
2006-04-12,26.287,26.296,25.758,25.829,3606104,0
2006-04-13,25.837,26.424,25.466,26.418,4809130,0
2006-04-17,26.819,26.964,26.458,26.793,4527934,0
2006-04-18,27.176,27.526,27.052,27.447,5575463,0
2006-04-19,27.447,28.551,27.447,28.252,7372674,0
2006-04-20,28.017,28.114,26.94,27.599,6872138,0
2006-04-21,27.897,28.277,27.454,27.971,4705549,0
2006-04-24,27.922,27.922,27.052,27.526,5451507,0
2006-04-25,27.762,27.988,26.451,27.036,6630686,0
2006-04-26,27.335,28.511,26.907,27.028,9231000,0
2006-04-27,26.562,26.932,25.482,26.232,10155067,0
2006-04-28,26.424,27.454,26.41,27.126,8350399,0
2006-05-01,27.479,27.945,27.342,27.624,8076907,0
2006-05-02,27.995,28.373,27.818,28.211,9529583,0
2006-05-03,28.211,28.301,27.383,27.873,7376401,0
2006-05-04,27.826,28.357,27.293,27.72,8352883,0
2006-05-05,28.197,28.277,27.711,28.082,6873877,0
2006-05-08,28.073,28.073,26.882,27.351,8562039,0
2006-05-09,27.405,27.843,27.255,27.788,5093802,0
2006-05-10,27.762,28.002,27.391,27.945,4944512,0
2006-05-11,28.317,28.702,27.342,27.462,6638883,0
2006-05-12,27.462,27.462,26.246,26.353,6177345,0
2006-05-15,25.499,25.869,25.128,25.588,7439001,0
2006-05-16,26.344,26.353,25.466,25.651,8978368,0
2006-05-17,25.392,25.783,24.813,25.056,6308008,0
2006-05-18,25.056,25.315,24.357,24.428,6968272,0
2006-05-19,24.186,24.976,23.857,24.596,7628532,0
2006-05-22,24.104,24.639,23.462,24.374,6374580,0
2006-05-23,24.976,25.457,24.324,24.374,7442973,0
2006-05-24,24.374,25.361,23.655,24.146,10602443,0
2006-05-25,24.676,25.426,24.389,25.426,8367044,0
2006-05-26,25.315,25.877,25.168,25.701,5523793,0
2006-05-30,26.052,26.184,25.322,25.344,6632924,0
2006-05-31,25.247,26.029,25.186,25.982,7886627,0
2006-06-01,25.982,26.514,25.562,26.424,6063084,0
2006-06-02,26.736,27.183,26.433,27.109,5125351,0
2006-06-05,27.335,27.462,25.852,25.933,5797286,0
2006-06-06,25.933,26.49,25.571,25.99,6314716,0
2006-06-07,25.973,25.973,24.807,24.878,6498290,0
2006-06-08,24.096,24.645,23.205,24.565,15046913,0
2006-06-09,24.756,24.976,23.97,24.451,4650898,0
2006-06-12,24.596,24.668,23.395,23.412,5831075,0
2006-06-13,23.155,23.639,22.149,22.344,8056782,0
2006-06-14,22.423,23.277,22.381,23.067,7038070,0
2006-06-15,23.269,24.443,23.269,24.365,6079969,0
2006-06-16,23.984,24.226,23.551,23.961,5863114,0
2006-06-19,23.928,23.928,22.76,22.993,5163107,0
2006-06-20,23.107,23.269,22.149,22.221,10059677,0
2006-06-21,22.415,23.277,22.344,22.962,6221567,0
2006-06-22,22.993,23.386,22.625,23.09,5269924,0
2006-06-23,23.35,23.832,23.301,23.582,4233823,0
2006-06-26,23.582,23.832,23.301,23.766,3077001,0
2006-06-27,23.294,24.275,23.294,23.664,4765163,0
2006-06-28,23.806,24.138,23.51,23.841,3819730,0
2006-06-29,24.186,24.813,23.775,24.813,6321174,0
2006-06-30,24.83,25.168,24.492,24.902,4650152,0
2006-07-03,25,25.121,24.926,24.968,1632023,0
2006-07-05,24.718,24.748,23.954,24.596,6421778,0
2006-07-06,24.605,24.798,24.121,24.178,6388989,0
2006-07-07,24.34,24.565,23.598,23.672,3990633,0
2006-07-10,23.672,24.266,23.631,23.789,3636655,0
2006-07-11,23.897,24.451,23.849,24.365,4147133,0
2006-07-12,24.365,24.58,23.954,24.349,5250547,0
2006-07-13,24.349,24.517,23.991,24.178,5730221,0
2006-07-14,24.436,24.63,23.468,24.42,5800271,0
2006-07-17,24.162,24.186,23.324,23.462,6913871,0
2006-07-18,23.814,23.92,22.792,23.123,6917100,0
2006-07-19,23.123,24.041,23.002,23.984,6431964,0
2006-07-20,23.984,24.17,23.163,23.324,6233985,0
2006-07-21,23.341,23.395,22.634,22.817,8551114,0
2006-07-24,22.915,23.277,22.728,23.011,7477251,0
2006-07-25,23.147,23.781,23.147,23.623,5753068,0
2006-07-26,23.476,24.952,23.011,24.726,9912874,0
2006-07-27,25.758,26.659,25.186,25.289,11980100,0
2006-07-28,25.289,25.869,24.991,25.758,5846969,0
2006-07-31,26.052,26.633,25.982,26.361,5843739,0
2006-08-01,26.361,26.451,25.629,26.335,4415409,0
2006-08-02,26.642,26.996,25.996,26.313,5574467,0
2006-08-03,25.918,26.278,25.676,26.069,4910480,0
2006-08-04,26.208,26.41,25.378,25.603,5569749,0
2006-08-07,26.152,26.152,25.272,25.852,5274395,0
2006-08-08,25.852,26.232,25.562,25.749,5231420,0
2006-08-09,26.052,26.433,25.749,25.805,6510707,0
2006-08-10,25.603,25.885,25.337,25.837,6063576,0
2006-08-11,25.877,25.948,25.239,25.482,4426088,0
2006-08-14,25.442,25.449,24.798,25.016,4990712,0
2006-08-15,25.089,25.499,24.853,25.457,3495314,0
2006-08-16,25.629,26.232,25.554,25.852,4267359,0
2006-08-17,25.546,25.579,24.919,25.218,4507816,0
2006-08-18,25.562,26.126,25.233,26.06,5238871,0
2006-08-21,26.152,26.401,26.029,26.261,3424272,0
2006-08-22,26.386,26.874,26.369,26.745,5502179,0
2006-08-23,26.745,26.761,25.911,26.102,3586230,0
2006-08-24,26.166,26.287,25.734,26.239,3493329,0
2006-08-25,26.344,26.874,26.255,26.714,4167996,0
2006-08-28,26.593,26.601,26.014,26.075,3416568,0
2006-08-29,25.982,26.401,25.629,26.287,4513530,0
2006-08-30,26.134,26.191,25.386,25.612,4879431,0
2006-08-31,25.554,26.126,25.369,25.676,4157314,0
2006-09-01,25.894,26.401,25.805,26.353,3766328,0
2006-09-05,26.159,26.861,25.956,26.77,6635903,0
2006-09-06,26.335,26.57,25.701,25.797,5785117,0
2006-09-07,25.837,26.069,25.306,25.522,6352720,0
2006-09-08,25.588,25.74,24.357,24.443,8309413,0
2006-09-11,24.34,24.349,23.221,23.285,9198205,0
2006-09-12,23.775,23.775,22.593,22.908,7311069,0
2006-09-13,23.045,23.954,23.037,23.713,7229593,0
2006-09-14,23.647,23.961,22.849,23.058,5790333,0
2006-09-15,23.058,23.476,22.891,23.269,4917682,0
2006-09-18,23.386,24.025,23.341,23.832,4874214,0
2006-09-19,23.906,24.025,22.931,23.13,6074757,0
2006-09-20,23.13,23.551,22.319,22.423,8830071,0
2006-09-21,22.608,23.172,22.512,22.608,7634244,0
2006-09-22,22.784,22.784,22.028,22.149,5863363,0
2006-09-25,22.02,22.415,21.578,22.327,7926370,0
2006-09-26,22.327,22.908,22.141,22.712,5329289,0
2006-09-27,22.908,23.261,22.634,23.028,9319181,0
2006-09-28,23.163,23.35,22.841,23.002,9021839,0
2006-09-29,23.011,23.277,22.712,23.028,5210304,0
2006-10-02,23.028,23.107,22.166,22.302,6018367,0
2006-10-03,21.528,21.698,20.435,20.483,16741787,0
2006-10-04,20.507,20.919,20.299,20.779,16018675,0
2006-10-05,21.554,21.554,20.903,21.248,11996247,0
2006-10-06,21.08,21.497,20.803,21.497,8284820,0
2006-10-09,21.616,22.02,21.103,21.201,7481974,0
2006-10-10,20.903,21.675,20.903,21.402,8399831,0
2006-10-11,21.352,21.603,20.766,20.974,8530991,0
2006-10-12,20.974,21.909,20.903,21.909,7947733,0
2006-10-13,22.124,22.704,22.094,22.311,8362821,0
2006-10-16,22.488,23.253,22.415,23.18,7379384,0
2006-10-17,23.245,23.245,22.634,22.985,8376235,0
2006-10-18,22.908,23.196,22.454,22.778,7184133,0
2006-10-19,22.908,23.59,22.908,23.582,6149526,0
2006-10-20,23.814,23.814,22.833,22.962,6800103,0
2006-10-23,22.656,23.294,22.544,22.993,4001069,0
2006-10-24,22.867,23.849,22.841,23.696,5227943,0
2006-10-25,23.598,24.565,23.518,24.257,7376401,0
2006-10-26,24.349,24.565,23.97,24.349,5792321,0
2006-10-27,24.896,24.896,23.468,23.543,11420444,0
2006-10-30,23.453,23.864,23.269,23.51,7001805,0
2006-10-31,23.51,23.849,23.09,23.752,6935482,0
2006-11-01,23.752,23.798,23.083,23.316,6716638,0
2006-11-02,23.277,23.535,22.882,23.212,5560556,0
2006-11-03,23.535,24.129,23.476,23.991,4800682,0
2006-11-06,23.832,24.676,23.766,24.55,7052976,0
2006-11-07,24.55,24.58,23.873,24.138,5031701,0
2006-11-08,23.864,24.731,23.841,24.686,6804821,0
2006-11-09,24.839,25.233,24.467,24.525,6815749,0
2006-11-10,24.525,24.533,23.759,24.065,4506819,0
2006-11-13,23.766,24.088,23.68,23.857,5054806,0
2006-11-14,23.873,23.912,23.598,23.781,5570493,0
2006-11-15,23.984,24.501,23.766,24.42,6277458,0
2006-11-16,24.718,24.774,23.453,23.468,6658757,0
2006-11-17,23.468,23.729,22.97,23.713,8047344,0
2006-11-20,23.535,23.912,23.261,23.623,5719788,0
2006-11-21,23.704,24.541,23.704,24.492,5761516,0
2006-11-22,24.492,24.774,23.937,24.405,5449768,0
2006-11-24,24.405,24.813,24.383,24.383,1706050,0
2006-11-27,24.695,24.976,24.405,24.58,6275218,0
2006-11-28,24.813,25.434,24.807,25.225,7141159,0
2006-11-29,25.442,26.305,25.392,26.191,6874126,0
2006-11-30,26.377,26.386,25.797,26.159,4940788,0
2006-12-01,25.783,26.593,25.71,26.49,6432214,0
2006-12-04,26.287,26.666,26.11,26.633,5396362,0
2006-12-05,26.793,26.981,26.208,26.401,5917519,0
2006-12-06,26.335,26.601,26.134,26.328,4660582,0
2006-12-07,26.328,26.386,25.719,26.093,5002391,0
2006-12-08,26.433,26.586,26.014,26.11,3883074,0
2006-12-11,26.11,26.184,25.74,25.911,3236230,0
2006-12-12,26.353,26.642,25.829,26.084,6756379,0
2006-12-13,26.246,26.787,26.199,26.473,5197388,0
2006-12-14,26.642,26.981,26.546,26.787,6009673,0
2006-12-15,26.787,26.787,26.143,26.361,5068963,0
2006-12-18,26.152,26.27,24.676,24.74,8731701,0
2006-12-19,24.709,25.417,24.443,25.255,6602866,0
2006-12-20,25.209,25.392,24.726,24.765,4513530,0
2006-12-21,24.878,25.048,24.475,24.726,4426586,0
2006-12-22,24.726,24.861,24.308,24.484,4450428,0
2006-12-26,24.501,24.587,23.912,24.211,3099356,0
2006-12-27,24.383,24.541,23.984,24.517,2754568,0
2006-12-28,24.397,24.613,24.138,24.517,3691058,0
2006-12-29,24.383,24.428,23.984,24.057,4560725,0
2007-01-03,24.365,24.365,22.634,22.908,12520635,0
2007-01-04,22.908,22.908,21.853,22.06,10452156,0
2007-01-05,22.06,22.344,21.869,22.157,9609817,0
2007-01-08,22.336,22.695,22.132,22.352,8270414,0
2007-01-09,22.166,22.255,21.505,21.932,11511610,0
2007-01-10,21.9,21.964,21.625,21.683,8626128,0
2007-01-11,21.634,22.149,21.134,21.232,10063155,0
2007-01-12,21.304,22.068,21.256,22.035,6873130,0
2007-01-16,21.932,22.246,21.729,21.996,8936139,0
2007-01-17,21.996,22.584,21.972,22.454,6949393,0
2007-01-18,22.665,22.737,22.028,22.132,6182317,0
2007-01-19,22.221,22.955,22.141,22.891,5897393,0
2007-01-22,23.438,23.543,22.849,23.058,8817403,0
2007-01-23,23.301,24.096,23.301,23.945,6740235,0
2007-01-24,23.752,23.897,23.316,23.655,6831400,0
2007-01-25,23.664,23.664,22.948,23.037,5143486,0
2007-01-26,23.163,23.372,22.915,22.993,5855164,0
2007-01-29,22.993,23.155,22.6,22.656,5520315,0
2007-01-30,22.728,23.598,22.728,23.438,6713658,0
2007-01-31,23.301,23.984,23.155,23.849,7246236,0
2007-02-01,23.954,24.009,23.476,23.631,5375496,0
2007-02-02,23.775,24.065,23.468,23.832,4897813,0
2007-02-05,23.897,23.991,23.526,23.607,5112434,0
2007-02-06,24.774,25.99,24.774,25.829,24709140,0
2007-02-07,26.232,26.546,25.749,25.996,11625871,0
2007-02-08,25.996,26.924,25.964,26.778,9727060,0
2007-02-09,26.736,26.827,26.021,26.166,7405467,0
2007-02-12,25.765,26.49,25.765,26.159,5849284,0
2007-02-13,26.722,27.151,26.514,27.151,6980329,0
2007-02-14,27.151,27.293,26.736,27.109,6892140,0
2007-02-15,27.109,27.109,26.57,26.852,7407277,0
2007-02-16,26.844,26.861,26.586,26.659,5947571,0
2007-02-20,26.546,26.617,26.216,26.239,6440907,0
2007-02-21,26.152,26.682,26.102,26.666,6675898,0
2007-02-22,26.586,27.327,26.377,27.183,6079226,0
2007-02-23,27.383,27.679,27.169,27.471,6285902,0
2007-02-26,27.56,27.929,27.454,27.679,5304474,0
2007-02-27,27.134,27.585,26.473,26.673,9959820,0
2007-02-28,26.673,27.518,26.617,27.383,10909972,0
2007-03-01,26.956,28.058,26.666,27.703,10070078,0
2007-03-02,27.703,27.762,26.745,26.964,7272569,0
2007-03-05,26.642,27.196,26.344,26.633,7928360,0
2007-03-06,26.99,27.922,26.99,27.72,8392875,0
2007-03-07,27.711,28.825,27.585,28.438,9665706,0
2007-03-08,28.621,29.203,28.519,28.922,8616939,0
2007-03-09,28.943,29.025,28.317,28.551,6142988,0
2007-03-12,28.261,28.503,28.082,28.503,6373989,0
2007-03-13,28.686,29.362,28.382,28.494,14244736,0
2007-03-14,28.637,29.491,28.511,29.243,8414480,0
2007-03-15,29.178,29.237,28.671,28.825,6174865,0
2007-03-16,29.058,29.154,28.567,28.671,6575045,0
2007-03-19,29.107,29.816,29.107,29.63,5920868,0
2007-03-20,29.563,29.982,28.943,29.379,10844017,0
2007-03-21,29.533,30.626,29.482,30.354,7918079,0
2007-03-22,30.596,30.796,30.176,30.241,8697296,0
2007-03-23,30.241,30.507,30.152,30.42,6809041,0
2007-03-26,30.62,30.747,30.006,30.707,6953119,0
2007-03-27,30.673,30.673,30.184,30.596,5219620,0
2007-03-28,30.852,31.062,30.445,30.596,6913947,0
2007-03-29,30.974,31.175,30.225,30.949,7662546,0
2007-03-30,30.949,31.039,30.459,30.588,4944503,0
2007-04-02,30.515,30.804,30.103,30.747,8471051,0
2007-04-03,30.747,30.916,30.232,30.869,5384683,0
2007-04-04,30.673,31.383,30.58,31.216,6079724,0
2007-04-05,31.853,31.853,31.062,31.391,5427727,0
2007-04-09,31.325,31.853,31.159,31.309,4813992,0
2007-04-10,31.231,32.237,31.231,32.229,6232045,0
2007-04-11,32.229,32.229,31.455,31.634,7269346,0
2007-04-12,31.763,32.791,31.763,32.665,7638527,0
2007-04-13,32.689,32.782,32.342,32.705,5967634,0
2007-04-16,32.059,33.075,32.059,33.043,5497557,0
2007-04-17,33.123,33.302,32.376,32.56,6972279,0
2007-04-18,31.933,31.964,30.949,31.257,12543907,0
2007-04-19,31.455,31.455,30.596,30.796,5729643,0
2007-04-20,31.248,31.349,30.827,31.168,5590743,0
2007-04-23,31.536,32.124,31.409,31.731,7304315,0
2007-04-24,31.463,31.844,31.071,31.265,7434780,0
2007-04-25,31.594,32.334,31.56,32.01,8398978,0
2007-04-26,32.326,32.674,31.463,32.567,8696417,0
2007-04-27,33.22,34.549,32.776,34.075,19086751,0
2007-04-30,34.129,34.313,33.342,33.366,10350275,0
2007-05-01,33.342,34.273,32.969,34.25,9855898,0
2007-05-02,34.613,35.094,34.25,34.838,8246788,0
2007-05-03,34.838,35.65,34.556,35.324,7152182,0
2007-05-04,35.49,35.65,34.418,34.621,11732959,0
2007-05-07,34.621,34.92,34.355,34.798,4871921,0
2007-05-08,34.798,35.571,34.137,35.506,9046558,0
2007-05-09,35.506,35.555,34.637,35.555,8091574,0
2007-05-10,35.635,35.669,34.664,34.756,5999537,0
2007-05-11,34.999,36.151,34.756,36.063,6666607,0
2007-05-14,36.182,36.336,35.53,35.934,5997309,0
2007-05-15,35.747,36.28,35.459,35.643,7158328,0
2007-05-16,35.827,35.934,34.846,35.506,6073017,0
2007-05-17,35.395,36.272,35.265,36.143,6903742,0
2007-05-18,36.764,37.077,36.496,37.077,7319909,0
2007-05-21,37.753,37.753,36.866,37.222,7380509,0
2007-05-22,37.06,37.361,36.206,36.295,6221052,0
2007-05-23,36.425,37.092,36.295,36.471,7565783,0
2007-05-24,36.561,36.98,34.855,35.08,9681959,0
2007-05-25,35.475,36.112,35.475,36.079,6231474,0
2007-05-29,35.82,36.345,35.669,35.86,5099082,0
2007-05-30,35.585,36.898,35.53,36.834,6437323,0
2007-05-31,36.834,37.791,36.576,37.141,14058530,0
2007-06-01,37.164,38.101,37.141,37.646,5712861,0
2007-06-04,37.646,38.557,37.608,38.422,5816798,0
2007-06-05,39.098,39.098,38.226,38.589,6662236,0
2007-06-06,38.534,38.589,37.583,38.034,5597886,0
2007-06-07,37.872,38.662,37.631,37.791,9303661,0
2007-06-08,37.55,37.913,37.164,37.889,5933053,0
2007-06-11,38.167,38.944,38.057,38.38,5438574,0
2007-06-12,38.38,39.033,38.167,38.25,9151802,0
2007-06-13,38.598,40.263,38.501,40.049,11039783,0
2007-06-14,40.353,41.697,40.272,41.555,11986065,0
2007-06-15,41.995,42.398,41.891,42.109,10108272,0
2007-06-18,42.03,42.134,40.958,41.946,7129237,0
2007-06-19,41.946,42.827,41.611,42.334,5927699,0
2007-06-20,42.551,43.089,40.458,40.579,10829609,0
2007-06-21,40.774,42.254,40.685,42.215,9761930,0
2007-06-22,42.215,42.835,41.769,42.835,9720355,0
2007-06-25,42.278,42.365,41.174,41.49,7618349,0
2007-06-26,41.466,41.579,39.839,40.081,8331094,0
2007-06-27,39.266,41.334,38.953,41.327,9900416,0
2007-06-28,41.629,41.939,40.21,40.466,6836253,0
2007-06-29,41.093,41.68,40.588,40.989,5613223,0
2007-07-02,40.996,42.865,40.996,42.851,8288149,0
2007-07-03,42.851,43.147,42.502,42.922,4467572,0
2007-07-05,43.106,43.251,41.688,42.558,7829993,0
2007-07-06,43.017,43.871,42.865,43.3,7043255,0
2007-07-09,43.373,43.945,43.034,43.179,6484374,0
2007-07-10,43.073,43.348,42.478,42.835,7082000,0
2007-07-11,42.374,43.179,42.1,43.114,5730552,0
2007-07-12,43.291,43.792,43.114,43.542,6173480,0
2007-07-13,43.163,44.04,42.865,43.985,5177393,0
2007-07-16,44.137,44.508,43.493,44.339,6420786,0
2007-07-17,44.555,44.847,43.525,44.259,8723481,0
2007-07-18,44.057,45.483,43.992,45.428,8161365,0
2007-07-19,45.81,46.208,45.483,46.096,7950553,0
2007-07-20,46.407,46.519,45.627,46.289,7675978,0
2007-07-23,46.869,46.933,45.094,46.038,7811786,0
2007-07-24,45.524,45.714,43.838,44.171,8034301,0
2007-07-25,46.079,48.922,44.725,48.719,22590896,0
2007-07-26,48.34,49.298,46.795,48.429,14493607,0
2007-07-27,48.31,48.889,46.303,46.414,9542917,0
2007-07-30,46.607,47.496,45.273,47.18,9765263,0
2007-07-31,47.585,48.905,47.154,47.227,8223214,0
2007-08-01,47.092,48.132,44.719,45.925,13965150,0
2007-08-02,45.94,46.577,44.033,44.991,11111182,0
2007-08-03,44.856,45.612,43.004,43.171,9933643,0
2007-08-06,43.147,43.454,40.723,43.414,11216071,0
2007-08-07,42.663,46.599,42.215,46.16,12998208,0
2007-08-08,46.56,46.995,44.564,44.88,9608189,0
2007-08-09,43.615,44.871,43.171,43.631,9473242,0
2007-08-10,43.438,45.892,42.1,45.748,9271401,0
2007-08-13,46.44,47.341,45.248,45.94,6812772,0
2007-08-14,46.249,46.972,45.428,45.466,5989626,0
2007-08-15,45.499,45.892,43.089,43.186,8550761,0
2007-08-16,42.312,43.147,38.46,40.556,16848512,0
2007-08-17,42.567,43.139,40.739,42.729,9739734,0
2007-08-20,42.746,44.283,41.713,43.83,7701560,0
2007-08-21,43.431,44.661,42.714,43.784,7638964,0
2007-08-22,44.243,44.766,43.724,44.628,5325814,0
2007-08-23,44.847,46.225,44.815,45.925,9463006,0
2007-08-24,45.853,47.698,45.675,47.585,6488101,0
2007-08-27,47.172,47.674,46.44,47.227,5766785,0
2007-08-28,47.028,47.406,45.964,46.242,7001555,0
2007-08-29,46.795,48.587,46.242,48.276,6669193,0
2007-08-30,47.715,48.757,47.674,48.503,6245659,0
2007-08-31,49.353,51.803,49.123,50.338,9682101,0
2007-09-04,50.492,52.68,50.079,52.068,11450251,0
2007-09-05,51.754,52.059,50.747,51.674,7838700,0
2007-09-06,51.916,53.05,51.916,52.745,6698751,0
2007-09-07,51.512,52.149,50.508,51.078,7443967,0
2007-09-10,50.964,52.027,49.757,51.375,7592512,0
2007-09-11,51.61,54.072,51.134,53.856,8790327,0
2007-09-12,53.479,54.048,53.106,53.535,6820469,0
2007-09-13,53.501,53.903,51.843,52.495,7763701,0
2007-09-14,51.907,52.695,51.415,52.544,6686085,0
2007-09-17,52.486,52.938,51.721,52.084,4403942,0
2007-09-18,52.3,53.387,51.585,53.291,7813592,0
2007-09-19,53.879,54.002,53.244,53.565,6787160,0
2007-09-20,53.614,55.233,53.285,55.119,6326643,0
2007-09-21,55.804,57.164,55.119,56.874,9435148,0
2007-09-24,57.061,57.254,55.184,56.109,5862373,0
2007-09-25,55.095,56.039,54.177,55.916,4899551,0
2007-09-26,56.463,57.809,55.257,57.696,7823280,0
2007-09-27,58.397,58.943,57.567,57.936,6489840,0
2007-09-28,58.38,59.026,56.36,56.827,7243257,0
2007-10-01,57.094,58.147,56.439,57.728,5733627,0
2007-10-02,56.632,57.977,55.554,57.801,6093446,0
2007-10-03,57.809,58.153,56.245,57.567,4525204,0
2007-10-04,57.574,58.816,56.085,58.727,4261394,0
2007-10-05,59.009,60.709,58.356,60.354,5575587,0
2007-10-08,59.812,60.24,58.29,58.43,4463860,0
2007-10-09,58.976,59.701,58.356,59.577,3917727,0
2007-10-10,59.185,61.142,59.009,60.908,5112304,0
2007-10-11,62.213,63.765,58.211,60.578,7783014,0
2007-10-12,61.014,61.802,60.207,61.664,4374741,0
2007-10-15,63.59,64.492,61.989,62.349,5659796,0
2007-10-16,62.421,62.534,60.939,61.361,4469685,0
2007-10-17,62.213,62.404,59.379,59.82,5209788,0
2007-10-18,59.812,60.779,58.597,60.425,4466455,0
2007-10-19,59.619,59.694,54.686,54.901,12016365,0
2007-10-22,53.244,55.973,51.431,54.686,10903036,0
2007-10-23,56.056,59.104,54.731,58.807,7594560,0
2007-10-24,59.379,60.957,55.296,57.783,12051267,0
2007-10-25,57.27,59.339,56.833,58.405,7041333,0
2007-10-26,59.661,59.869,56.52,57.019,6484624,0
2007-10-29,57.494,58.833,57.23,58.582,6597900,0
2007-10-30,58.086,58.597,54.936,55.128,7154452,0
2007-10-31,56.237,57.882,55.53,57.598,7574007,0
2007-11-01,56.666,57.689,55.218,55.329,8378843,0
2007-11-02,56.626,58.388,55.25,58.195,6858474,0
2007-11-05,57.411,57.961,56.279,57.582,4929622,0
2007-11-06,58.597,62.118,58.597,62.029,7044569,0
2007-11-07,61.737,62.736,59.033,59.033,7283513,0
2007-11-08,59.951,60.303,55.312,57.052,9429914,0
2007-11-09,55.218,57.401,54.346,55.942,6551539,0
2007-11-12,55.716,55.716,50.353,50.394,10208957,0
2007-11-13,50.215,51.594,49.675,51.044,11526568,0
2007-11-14,52.576,53.486,51.439,51.811,8212680,0
2007-11-15,51.705,51.778,48.986,49.62,7751422,0
2007-11-16,50.61,50.796,48.017,50.683,13531244,0
2007-11-19,50.41,52.012,49.661,51.399,7778628,0
2007-11-20,51.649,53.863,51.649,53.428,7197333,0
2007-11-21,52.695,53.486,51.399,52.035,4466425,0
2007-11-23,52.486,53.614,51.399,53.526,2045559,0
2007-11-26,53.638,54.878,52.43,52.623,6363550,0
2007-11-27,52.237,52.237,49.394,50.812,6880363,0
2007-11-28,51.061,52.947,51.061,52.19,5441549,0
2007-11-29,52.929,55.441,52.929,54.693,6989651,0
2007-11-30,55.457,55.457,52.979,53.597,5275985,0
2007-12-03,53.316,55.82,52.947,55.628,5176184,0
2007-12-04,55.418,56.199,54.58,55.894,4411958,0
2007-12-05,56.561,57.494,55.521,56.456,4420108,0
2007-12-06,56.552,58.077,56.118,57.809,4238337,0
2007-12-07,57.809,58.099,56.683,57.825,3624649,0
2007-12-10,58.099,58.854,57.51,58.139,3476555,0
2007-12-11,58.72,59.3,56.81,56.922,5381549,0
2007-12-12,58.356,59.41,57.753,59.009,6109494,0
2007-12-13,58.833,60.499,58.348,60.287,5546450,0
2007-12-14,60.296,61.615,60.03,60.853,6871485,0
2007-12-17,58.459,58.833,53.581,55.594,22934638,0
2007-12-18,56.914,57.525,53.606,54.822,13994789,0
2007-12-19,55.28,55.843,54.283,54.498,8434878,0
2007-12-20,55.055,55.53,54.064,55.312,8029321,0
2007-12-21,56.024,57.401,55.949,57.246,9327151,0
2007-12-24,57.417,58.371,56.898,58.211,1606287,0
2007-12-26,58.38,59.209,57.622,58.959,3576054,0
2007-12-27,59.363,59.363,57.817,58.003,4215515,0
2007-12-28,58.124,59.209,58.043,58.494,3678143,0
2007-12-31,58.896,58.896,57.607,57.777,2952740,0
2008-01-02,58.397,59.475,57.205,59.274,5699304,0
2008-01-03,59.572,61.222,59.483,60.409,5601627,0
2008-01-04,59.461,59.998,58.323,58.443,5511843,0
2008-01-07,58.952,58.984,55.521,56.577,6104248,0
2008-01-08,56.865,58.727,55.957,55.957,7022604,0
2008-01-09,55.894,57.898,55.378,57.287,6117132,0
2008-01-10,56.857,57.078,54.974,56.748,6689077,0
2008-01-11,56.335,57.221,54.328,54.918,6195992,0
2008-01-14,55.449,57.221,55.449,57.101,4478829,0
2008-01-15,56.408,56.408,53.734,53.734,6539648,0
2008-01-16,52.461,52.971,48.922,50.449,9549325,0
2008-01-17,51.512,51.689,45.94,47.211,10765547,0
2008-01-18,46.73,48.205,43.896,46.835,12296961,0
2008-01-22,41.351,47.521,41.296,45.707,11941015,0
2008-01-23,43.606,46.192,42.173,45.9,12769890,0
2008-01-24,46.772,51.126,46.414,50.948,13299658,0
2008-01-25,52.196,53.412,48.994,49.999,9099653,0
2008-01-28,49.999,51.762,48.365,51.192,5418316,0
2008-01-29,51.617,51.826,49.451,50.425,6327876,0
2008-01-30,50.12,51.794,48.952,50.176,7416782,0
2008-01-31,48.694,48.694,47.068,47.35,13745581,0
2008-02-01,47.689,49.557,47.308,49.306,7190480,0
2008-02-04,50.079,51.585,49.289,50.587,5801355,0
2008-02-05,49.179,49.894,48.081,48.757,7607630,0
2008-02-06,49.548,50.457,44.88,45.499,13305930,0
2008-02-07,45.273,47.18,43.888,46.168,11514626,0
2008-02-08,46.715,47.521,44.442,45.038,10218852,0
2008-02-11,45.225,47.439,44.322,47.27,6190431,0
2008-02-12,47.188,49.162,47.138,47.831,8926634,0
2008-02-13,48.454,50.338,47.978,50.257,5666318,0
2008-02-14,50.747,51.11,49.289,49.516,6118588,0
2008-02-15,49.195,49.735,47.641,48.791,4166752,0
2008-02-19,50.249,51.447,49.942,50.457,5926730,0
2008-02-20,50.111,52.166,49.345,51.689,7590096,0
2008-02-21,51.665,52.3,49.974,50.168,7478235,0
2008-02-22,50.669,51.143,48.702,51.007,5739826,0
2008-02-25,51.134,52.181,50.192,51.979,5333806,0
2008-02-26,51.721,52.971,51.078,52.623,5409120,0
2008-02-27,52.196,52.6,50.739,51.085,5584388,0
2008-02-28,51.431,52.561,51.11,51.835,4370447,0
2008-02-29,51.754,51.754,48.757,49,5581174,0
2008-03-03,48.897,50.457,47.666,48.791,4408316,0
2008-03-04,48.236,49.234,47.341,48.596,6814758,0
2008-03-05,49.894,50.516,48.757,50.425,5491072,0
2008-03-06,50.071,51.192,49,49.105,5788807,0
2008-03-07,48.75,48.75,46.264,47.154,6403559,0
2008-03-10,47.188,47.35,45.739,45.836,6612888,0
2008-03-11,46.738,48.373,46.334,48.262,6280703,0
2008-03-12,48.373,49.08,47.054,47.504,5703647,0
2008-03-13,47.293,48.71,45.158,48.42,6299731,0
2008-03-14,48.8,48.922,46.249,47.324,5653770,0
2008-03-17,45.684,46.296,42.485,43.784,9016812,0
2008-03-18,44.974,45.925,44.137,45.604,7840469,0
2008-03-19,45.386,45.524,41.077,41.093,11710209,0
2008-03-20,40.538,41.093,38.886,40.497,14248631,0
2008-03-24,40.595,43.057,40.458,42.365,7266797,0
2008-03-25,42.374,44.628,42.374,44.355,6906804,0
2008-03-26,44.219,46.44,44.129,45.264,7595524,0
2008-03-27,45.949,45.973,44.307,44.434,4460939,0
2008-03-28,44.196,45.62,43.976,44.635,3537693,0
2008-03-31,44.628,46.368,44.516,45.917,6979043,0
2008-04-01,45.925,47.413,44.677,47.324,6632686,0
2008-04-02,47.585,49.314,46.715,48.939,6162065,0
2008-04-03,48.757,51.044,47.666,50.683,10820864,0
2008-04-04,50.66,53.034,50.66,52.102,12993187,0
2008-04-07,53.38,53.38,51.713,52.059,12737107,0
2008-04-08,51.794,53.848,51.126,53.349,8475315,0
2008-04-09,53.357,55.449,53.195,54.773,10031119,0
2008-04-10,54.557,55.201,53.872,55.184,7378614,0
2008-04-11,54.419,54.652,52.833,53.075,5084189,0
2008-04-14,53.088,54.765,52.695,54.677,6727281,0
2008-04-15,54.869,55.329,53.679,54.982,6073464,0
2008-04-16,56.039,57.423,54.892,57.171,6846050,0
2008-04-17,56.89,57.817,55.387,56.52,5019984,0
2008-04-18,57.155,58.984,56.287,58.243,6590608,0
2008-04-21,58.968,59.636,57.294,59.461,18716999,0
2008-04-22,59.267,59.577,57.809,58.582,6101262,0
2008-04-23,58.918,59.185,56.989,57.906,7142488,0
2008-04-24,57.423,57.89,55.055,57.341,7208690,0
2008-04-25,56.833,58.566,56.748,57.567,5186767,0
2008-04-28,57.936,57.936,55.15,56.134,6938203,0
2008-04-29,55.266,55.554,53.977,54.105,6278129,0
2008-04-30,53.985,55.242,51.979,53.839,14376559,0
2008-05-01,53.679,54.064,50.449,51.713,9409998,0
2008-05-02,52.262,52.979,51.366,52.849,7184346,0
2008-05-05,53.139,53.332,51.949,52.486,7318301,0
2008-05-06,52.308,54.724,52.262,54.307,6983556,0
2008-05-07,55.201,55.272,53.097,54.169,6887734,0
2008-05-08,54.782,59.185,54.346,59.096,13771966,0
2008-05-09,58.934,61.425,58.597,60.886,12028707,0
2008-05-12,60.667,60.763,59.026,59.812,5946214,0
2008-05-13,60.345,60.345,57.994,59.968,7090271,0
2008-05-14,58.984,60.007,58.019,58.186,7183390,0
2008-05-15,59.064,59.951,57.574,59.951,8318895,0
2008-05-16,61.584,62.495,60.618,62.135,8519086,0
2008-05-19,62.648,62.793,61.399,61.811,8230460,0
2008-05-20,62.762,63.703,61.828,63.606,8645877,0
2008-05-21,64.555,68.34,64.41,65.497,19117034,0
2008-05-22,66.328,67.617,63.575,64.458,10179181,0
2008-05-23,64.806,66.021,62.413,63.986,6725891,0
2008-05-27,64.023,64.162,61.948,63.42,5936486,0
2008-05-28,62.881,65.512,61.997,65.4,6392653,0
2008-05-29,65.215,65.376,63.138,63.614,8271981,0
2008-05-30,64.178,66.223,64.178,65.53,7575900,0
2008-06-02,65.4,67.832,64.492,65.907,7401109,0
2008-06-03,66.021,66.957,64.097,64.284,7972890,0
2008-06-04,64.276,65.716,63.55,63.918,5774161,0
2008-06-05,64.952,67.78,64.316,67.567,7358332,0
2008-06-06,68.432,70.192,65.588,65.732,9720019,0
2008-06-09,66.37,69.067,65.539,68.081,6782142,0
2008-06-10,68.049,68.049,64.524,65.66,6959215,0
2008-06-11,66.265,67.132,64.903,65.564,6276251,0
2008-06-12,64.612,64.733,63,63.267,9408733,0
2008-06-13,63.668,65.988,63.122,65.4,6717380,0
2008-06-16,65.979,66.736,65.376,65.716,5883697,0
2008-06-17,66.142,66.851,65.24,66.753,5619066,0
2008-06-18,66.19,67.148,64.886,66.576,6878635,0
2008-06-19,67.341,68.017,65.556,66.425,8371481,0
2008-06-20,66.711,68.003,65.723,66.448,7737574,0
2008-06-23,67.713,72.359,66.719,72.001,12811578,0
2008-06-24,70.787,71.69,69.619,70.175,8236252,0
2008-06-25,70.579,71.568,67.253,70.754,9949296,0
2008-06-26,71.175,72.655,69.026,70.281,8287799,0
2008-06-27,71.126,71.582,69.281,69.532,9990946,0
2008-06-30,69.783,70.665,69.251,69.783,7162232,0
2008-07-01,69.611,71.715,68.203,71.126,9459466,0
2008-07-02,71.52,72.905,67.237,67.308,9577697,0
2008-07-03,67.43,68.34,63.735,66.948,6794224,0
2008-07-07,66.44,68.535,63.918,64.943,7744857,0
2008-07-08,63.839,64.668,60.652,63.09,11477595,0
2008-07-09,63.534,65.442,61.551,61.584,6879110,0
2008-07-10,62.324,64.628,61.192,64.492,6400583,0
2008-07-11,64.943,66.457,64.05,65.376,7600455,0
2008-07-14,67.276,69.242,66.092,68.886,8709993,0
2008-07-15,69.204,69.204,64.588,64.708,8116107,0
2008-07-16,64.016,65.28,61.844,62.551,10578038,0
2008-07-17,63.082,64.628,59.048,60.169,12119517,0
2008-07-18,60.618,63.59,58.984,62.092,7512056,0
2008-07-21,63.219,65.159,60.748,65.023,6461773,0
2008-07-22,64.684,66.265,61.828,62.528,6329003,0
2008-07-23,62.18,62.519,57.736,59.594,10843884,0
2008-07-24,59.787,60.53,55.804,57.164,14914631,0
2008-07-25,57.417,59.628,56.954,58.783,6718502,0
2008-07-28,59.267,60.836,58.251,58.282,6254072,0
2008-07-29,58.099,60.248,57.417,59.026,10471487,0
2008-07-30,59.363,65.28,58.918,65.183,14425887,0
2008-07-31,64.097,64.377,61.699,61.844,9928750,0
2008-08-01,62.26,63.629,61.844,62.503,7314311,0
2008-08-04,62.471,62.471,56.819,57.47,10084515,0
2008-08-05,57.027,59.75,55.894,57.221,9397964,0
2008-08-06,57.221,59.428,56.699,59.267,8612286,0
2008-08-07,60.183,61.166,57.438,57.615,6642243,0
2008-08-08,56.914,56.954,54.982,55.464,8509351,0
2008-08-11,55.651,56.771,51.77,53.848,10286767,0
2008-08-12,54.13,55.055,52.769,54.072,7255222,0
2008-08-13,54.507,57.221,53.492,57.052,8769834,0
2008-08-14,56.989,56.989,54.66,55.741,7372564,0
2008-08-15,55.53,55.53,53.088,53.848,11031731,0
2008-08-18,54.314,54.791,52.11,52.68,9042302,0
2008-08-19,52.269,55.691,52.043,54.982,7592177,0
2008-08-20,56.214,58.952,55.644,58.711,13236688,0
2008-08-21,60.015,61.857,58.654,61.053,11161697,0
2008-08-22,60.474,60.939,59.04,59.776,6317903,0
2008-08-25,60.143,60.635,58.203,58.911,5607828,0
2008-08-26,59.25,60.702,58.558,59.17,5486873,0
2008-08-27,59.982,61.047,59.242,60.311,5141725,0
2008-08-28,60.772,60.963,58.486,59.709,6301690,0
2008-08-29,60.143,60.369,57.792,57.985,5763454,0
2008-09-02,56.392,56.938,52.519,52.536,13172653,0
2008-09-03,52.753,53.227,48.34,49.741,16668692,0
2008-09-04,49.548,50.441,47.529,48.977,12454284,0
2008-09-05,48.872,49.831,47.227,48.654,8804978,0
2008-09-08,49.62,50.102,46.16,47.054,9764984,0
2008-09-09,45.66,46.038,41.409,41.629,18263363,0
2008-09-10,42.583,43.671,40.846,43.584,16236087,0
2008-09-11,43.237,44.926,41.706,44.298,12931362,0
2008-09-12,44.21,46.577,43.493,45.997,12866013,0
2008-09-15,42.478,43.406,39.081,39.925,14250423,0
2008-09-16,37.423,42.769,36.345,42.761,21659014,0
2008-09-17,43.251,43.784,39.332,40.579,16566898,0
2008-09-18,42.223,43.575,38.928,41.474,14542012,0
2008-09-19,44.049,51.126,44.049,47.262,14142446,0
2008-09-22,48.397,48.446,45.62,47.202,9447080,0
2008-09-23,46.407,46.795,42.47,42.776,10499297,0
2008-09-24,44.091,44.419,42.317,42.809,10364709,0
2008-09-25,43.22,44.339,42.254,44.115,8977274,0
2008-09-26,42.157,43.22,40.651,42.922,10251992,0
2008-09-29,40.049,40.685,33.646,35.868,18149142,0
2008-09-30,36.749,39.765,36.088,39.509,13020132,0
2008-10-01,38.911,38.911,36.047,37.013,11406087,0
2008-10-02,36.883,36.907,31.658,32.367,16078418,0
2008-10-03,33.172,35.183,31.739,32.448,11726881,0
2008-10-06,29.098,30.596,25.726,29.113,24632910,0
2008-10-07,30.273,31.144,25.522,25.758,17815776,0
2008-10-08,23.928,27.285,22.02,26.77,28431572,0
2008-10-09,27.651,28.189,22.578,22.578,17671635,0
2008-10-10,19.758,21.827,15.854,18.422,41503726,0
2008-10-13,20.597,23.518,19.219,22.924,25532509,0
2008-10-14,24.976,27.335,22.02,23.493,23000309,0
2008-10-15,22.166,22.221,18.487,18.928,21826589,0
2008-10-16,19.951,20.452,17.302,18.51,25479357,0
2008-10-17,17.687,23.045,17.625,20.122,22709433,0
2008-10-20,21.683,24.839,21.264,24.587,17716325,0
2008-10-21,23.277,25.758,22.962,24.129,16584873,0
2008-10-22,22.319,22.407,18.267,19.251,25567929,0
2008-10-23,20.652,21.201,18.891,21.064,24662573,0
2008-10-24,17.496,20.452,17.198,20.056,17821341,0
2008-10-27,19.346,20.837,18.364,18.487,16424332,0
2008-10-28,19.702,20.064,17.399,20.047,18464419,0
2008-10-29,20.337,22.641,20.292,20.772,20543078,0
2008-10-30,22.141,24.413,20.861,24.251,17675752,0
2008-10-31,23.172,25.168,22.753,23.51,16401605,0
2008-11-03,22.962,24.596,22.891,23.365,12994978,0
2008-11-04,24.436,26.65,24.436,25.894,13197147,0
2008-11-05,24.821,26.27,23.316,23.535,11904643,0
2008-11-06,22.948,23.277,20.299,21.802,16444596,0
2008-11-07,22.141,22.784,20.852,21.98,10845375,0
2008-11-10,23.301,23.889,20.74,21.778,11083052,0
2008-11-11,20.452,21.214,19.726,20.435,10135928,0
2008-11-12,19.557,20.122,19.089,19.468,12518509,0
2008-11-13,19.718,21.862,17.649,21.738,18623982,0
2008-11-14,20.564,21.893,20.015,20.299,12967240,0
2008-11-17,20.169,20.852,19.435,19.476,8054189,0
2008-11-18,19.493,20.16,18.72,19.935,10572707,0
2008-11-19,19.669,20.031,17.753,17.865,11274388,0
2008-11-20,17.302,17.482,13.842,14.05,22139119,0
2008-11-21,14.751,16.947,14.042,16.921,19675101,0
2008-11-24,17.537,20.49,17.537,19.758,18453723,0
2008-11-25,20.089,21.117,18.865,20.919,13979860,0
2008-11-26,20.887,22.962,20.452,22.617,12215130,0
2008-11-28,22.374,23.028,21.546,22.255,5494140,0
2008-12-01,20.91,20.982,18.092,18.206,12813963,0
2008-12-02,18.857,19.645,17.384,18.293,14602256,0
2008-12-03,17.64,19.056,16.987,17.719,14391953,0
2008-12-04,17.302,17.819,15.209,15.538,18439871,0
2008-12-05,15.276,16.424,14.784,16.408,14586143,0
2008-12-08,17.694,18.47,16.408,17.592,12577721,0
2008-12-09,17.198,19.459,16.921,18.687,11667353,0
2008-12-10,19.476,20.266,18.921,19.861,8096209,0
2008-12-11,20.128,21.819,19.541,19.855,11111401,0
2008-12-12,18.558,20.251,18.31,19.824,8155128,0
2008-12-15,20.612,20.819,18.928,19.346,8203540,0
2008-12-16,19.718,20.26,18.75,19.904,9262009,0
2008-12-17,19.332,21.125,19.266,20.523,8366531,0
2008-12-18,20.452,20.597,17.93,17.979,9868865,0
2008-12-19,17.913,18.952,17.849,18.461,8763825,0
2008-12-22,18.826,18.848,17.496,17.883,8492534,0
2008-12-23,17.979,18.525,17.159,17.368,7565112,0
2008-12-24,17.198,18.035,16.913,17.857,2549969,0
2008-12-26,18.028,18.324,17.625,18.223,2400574,0
2008-12-29,18.744,18.936,17.81,18.783,6568198,0
2008-12-30,18.865,19.258,18.285,19.185,6983346,0
2008-12-31,18.906,19.758,18.832,19.219,7431730,0
2009-01-02,19.3,21.352,19.266,21.103,8192712,0
2009-01-05,21.095,22.778,20.643,22.336,13894304,0
2009-01-06,23.028,24.731,22.955,23.912,16256864,0
2009-01-07,23.372,23.543,22.311,22.875,11078307,0
2009-01-08,22.344,23.139,22.141,23.002,10380747,0
2009-01-09,22.825,22.985,21.169,21.281,8012581,0
2009-01-12,20.555,21.151,19.888,20.219,8630746,0
2009-01-13,20.219,21.201,19.743,20.811,8340198,0
2009-01-14,20.039,20.251,18.558,18.898,9675209,0
2009-01-15,18.727,19.258,17.913,18.857,11413448,0
2009-01-16,19.266,19.452,18.422,19.073,10935338,0
2009-01-20,18.792,19.549,17.457,17.575,9423617,0
2009-01-21,18.198,19.549,17.857,19.485,10015081,0
2009-01-22,19.266,19.63,18.331,19.01,9444769,0
2009-01-23,18.39,20.845,18.17,20.16,9321183,0
2009-01-26,20.74,21.746,20.128,20.722,10705748,0
2009-01-27,20.828,21.505,19.96,21.08,10759372,0
2009-01-28,21.683,22.891,21.296,22.769,13496394,0
2009-01-29,21.924,22.415,21.256,21.489,11092220,0
2009-01-30,22.012,22.157,20.627,20.795,9621097,0
2009-02-02,20.219,20.949,20.007,20.419,9735824,0
2009-02-03,20.66,20.698,19.435,20.151,12702004,0
2009-02-04,20.91,22.124,20.564,21.505,13003378,0
2009-02-05,21.264,22.374,20.507,22.035,11634382,0
2009-02-06,21.738,23.395,21.554,22.955,11060526,0
2009-02-09,23.139,24.984,23.13,23.664,14475791,0
2009-02-10,23.954,24.587,21.786,22.327,14462772,0
2009-02-11,22.625,23.139,21.505,22.238,10010825,0
2009-02-12,21.57,22.182,21.095,22.086,10064283,0
2009-02-13,21.972,22.867,20.828,22.359,8434590,0
2009-02-17,21.103,21.844,19.824,19.912,11625061,0
2009-02-18,20.242,20.435,19.807,20.266,12022182,0
2009-02-19,20.698,21.81,20.21,21.103,12946327,0
2009-02-20,20.16,20.861,19.661,20.419,12107831,0
2009-02-23,21.151,21.151,19.106,19.139,9997626,0
2009-02-24,19.235,20.861,19.193,20.74,13063234,0
2009-02-25,20.787,21.802,20.08,20.982,12549722,0
2009-02-26,21.376,22.327,21.02,21.089,11769584,0
2009-02-27,20.26,21.972,20.056,21.02,13700794,0
2009-03-02,20.353,20.41,18.713,18.857,14806239,0
2009-03-03,19.266,19.861,18.832,19.122,12637717,0
2009-03-04,20.299,21.344,20.064,20.722,11280323,0
2009-03-05,19.96,20.722,18.968,19.37,11518901,0
2009-03-06,19.773,20.251,18.874,19.63,11723554,0
2009-03-09,19.468,21.055,19.266,20.419,11388241,0
2009-03-10,20.974,22.955,20.966,22.255,16166110,0
2009-03-11,22.593,22.955,21.729,22.149,10308370,0
2009-03-12,22.302,23.35,21.9,23.261,10839304,0
2009-03-13,23.212,23.412,22.068,22.728,10682033,0
2009-03-16,22.728,23.559,22.48,23.18,13239592,0
2009-03-17,23.163,23.72,22.899,23.72,11152192,0
2009-03-18,23.485,24.242,22.634,23.501,15260480,0
2009-03-19,24.383,25.933,24.374,24.63,17166070,0
2009-03-20,24.774,24.845,23.696,23.789,13911437,0
2009-03-23,25.016,26.522,24.517,26.458,14497036,0
2009-03-24,25.956,26.578,25.426,25.964,9605866,0
2009-03-25,25.765,26.497,24.878,25.911,11950426,0
2009-03-26,26.393,27.117,25.948,26.191,13680869,0
2009-03-27,25.603,25.612,24.219,24.596,10394152,0
2009-03-30,23.696,23.978,22.746,23.261,11044153,0
2009-03-31,23.92,23.92,22.488,22.584,11697955,0
2009-04-01,22.068,23.462,21.643,23.099,9022829,0
2009-04-02,24.073,25.239,24.073,24.501,10818090,0
2009-04-03,24.436,25.783,24.193,25.499,9168671,0
2009-04-06,25.064,25.064,23.978,24.774,8684229,0
2009-04-07,24.284,24.284,23.607,23.806,6969580,0
2009-04-08,23.906,24.853,23.341,24.484,7436751,0
2009-04-09,25.499,26.538,25.289,26.313,10304993,0
2009-04-13,25.683,27.196,25.209,26.761,9210664,0
2009-04-14,26.344,27.963,26.069,27.262,10870948,0
2009-04-15,27.061,27.462,26.216,26.793,8866703,0
2009-04-16,27.16,27.526,26.232,27.318,7433384,0
2009-04-17,27.447,28.082,27.335,27.51,9557039,0
2009-04-20,26.932,26.932,24.944,25.107,10113092,0
2009-04-21,24.896,25.973,24.383,25.637,11032400,0
2009-04-22,25.136,26.736,24.861,25.918,11311488,0
2009-04-23,25.115,25.329,22.02,23.019,27601408,0
2009-04-24,24.146,25.056,23.607,24.774,20173207,0
2009-04-27,24.057,24.057,23.18,23.72,10944572,0
2009-04-28,22.948,23.535,22.647,23.269,9579568,0
2009-04-29,23.752,24.63,23.245,24.193,9557826,0
2009-04-30,24.467,24.621,23.099,23.814,8972202,0
2009-05-01,23.849,24.926,23.582,24.558,9545880,0
2009-05-04,24.821,25.797,24.565,25.758,9373503,0
2009-05-05,25.409,25.797,24.902,25.603,7623022,0
2009-05-06,26.322,27.585,26.029,26.924,12463352,0
2009-05-07,28.139,28.203,26.287,26.706,12906537,0
2009-05-08,27.255,28.702,27.221,28.349,9575128,0
2009-05-11,27.533,28.034,27.02,27.405,9360547,0
2009-05-12,27.803,28.066,26.899,27.737,10167904,0
2009-05-13,27.221,27.696,26.11,26.401,13124538,0
2009-05-14,25.964,27.262,25.71,26.852,10175009,0
2009-05-15,26.593,27.247,25.353,25.692,13818686,0
2009-05-18,26.353,27.335,26.239,27.255,9718106,0
2009-05-19,27.405,27.988,26.682,27.585,7532586,0
2009-05-20,28.189,29.622,28.156,28.727,13044498,0
2009-05-21,28.051,28.051,27.134,27.651,7790399,0
2009-05-22,28.025,28.511,27.651,27.803,5101333,0
2009-05-26,27.51,28.986,27.221,28.825,6605701,0
2009-05-27,28.995,29.865,28.768,28.841,6855723,0
2009-05-28,29.178,30.491,28.711,30.192,7516608,0
2009-05-29,30.811,31.079,29.951,30.378,7953607,0
2009-06-01,31.24,32.003,30.934,31.478,8586436,0
2009-06-02,31.273,32.003,30.893,31.52,9961801,0
2009-06-03,31.071,31.071,28.43,29.273,12002678,0
2009-06-04,30.006,31.325,29.605,30.811,10215480,0
2009-06-05,31.504,31.544,29.622,29.856,9741064,0
2009-06-08,29.533,30.111,28.914,29.792,7052957,0
2009-06-09,30.498,30.811,29.831,30.071,7409620,0
2009-06-10,30.754,30.754,29.228,29.686,10515618,0
2009-06-11,29.87,31.24,29.499,30.835,9995564,0
2009-06-12,30.056,30.547,29.8,30.429,5944176,0
2009-06-15,29.8,29.8,29.05,29.516,6151722,0
2009-06-16,29.965,30.281,28.43,28.519,7383020,0
2009-06-17,28.317,28.39,27.229,27.422,9362770,0
2009-06-18,27.285,28.373,27.061,27.599,7951150,0
2009-06-19,28.189,28.197,26.819,27.004,10751961,0
2009-06-22,26.199,26.199,25.056,25.136,8508283,0
2009-06-23,25.579,25.797,24.756,25.306,8209402,0
2009-06-24,25.603,25.774,24.783,24.952,9741240,0
2009-06-25,24.853,26.377,24.853,26.102,10417158,0
2009-06-26,25.964,26.433,25.726,26.029,12596610,0
2009-06-29,26.353,26.852,26.084,26.175,6979019,0
2009-06-30,26.175,26.666,25.369,25.683,8178883,0
2009-07-01,25.964,26.278,25.369,25.434,6111118,0
2009-07-02,24.861,24.861,23.823,24.257,6096316,0
2009-07-06,23.404,24.104,22.939,24.096,10491249,0
2009-07-07,24.041,24.154,23.045,23.245,10541380,0
2009-07-08,23.147,23.781,22.617,23.277,10787718,0
2009-07-09,23.639,24.58,23.237,24.088,9935420,0
2009-07-10,23.664,24.257,23.277,23.961,8155888,0
2009-07-13,23.889,24.572,23.019,24.517,9215112,0
2009-07-14,25.08,25.344,24.731,25.272,7762404,0
2009-07-15,25.877,26.41,25.603,26.27,6840508,0
2009-07-16,26.046,26.802,25.603,26.61,5883550,0
2009-07-17,26.617,27.176,26.208,26.867,7034010,0
2009-07-20,27.366,27.905,27.045,27.834,8350529,0
2009-07-21,28.139,28.791,27.585,28.285,7337491,0
2009-07-22,27.729,28.244,27.374,27.834,5039380,0
2009-07-23,27.826,28.825,27.526,28.751,6212451,0
2009-07-24,28.478,29.58,28.235,29.571,8394774,0
2009-07-27,29.614,29.885,29.025,29.444,10623668,0
2009-07-28,28.43,28.943,27.593,28.743,11599804,0
2009-07-29,27.995,27.995,26.94,27.479,7988611,0
2009-07-30,28.025,28.606,27.679,28.252,7249571,0
2009-07-31,27.929,28.454,27.633,28.268,6874688,0
2009-08-03,29.107,30.006,28.978,29.919,9745488,0
2009-08-04,29.556,29.75,28.711,29.107,7779724,0
2009-08-05,28.978,29.107,27.954,28.519,9437108,0
2009-08-06,28.686,28.711,28.017,28.494,5484237,0
2009-08-07,28.922,29.098,28.156,28.774,5665961,0
2009-08-10,28.663,29.306,28.519,29.178,5702568,0
2009-08-11,28.986,29.067,28.123,28.47,5646123,0
2009-08-12,28.478,29.459,28.197,29.107,5428070,0
2009-08-13,29.396,30.152,29.122,30.111,6097981,0
2009-08-14,30.015,30.015,28.382,28.663,6748850,0
2009-08-17,27.803,28.051,27.255,27.826,6957163,0
2009-08-18,28.034,28.995,27.929,28.799,6528762,0
2009-08-19,28.333,29.614,28.203,29.379,7024996,0
2009-08-20,29.338,30.006,29.195,29.928,5376228,0
2009-08-21,30.289,31.144,30.289,30.982,6873119,0
2009-08-24,31.409,31.853,30.916,31.168,5718488,0
2009-08-25,31.325,31.495,30.086,30.281,5806868,0
2009-08-26,29.919,30.331,29.734,30.063,6089080,0
2009-08-27,29.856,29.942,29.098,29.856,5495993,0
2009-08-28,30.241,30.395,29.178,29.281,7330220,0
2009-08-31,28.628,28.856,28.277,28.591,6453804,0
2009-09-01,28.478,29.41,27.995,28.098,7432762,0
2009-09-02,27.979,28.646,27.945,28.217,5450594,0
2009-09-03,28.447,28.872,28.285,28.833,4120089,0
2009-09-04,28.774,29.418,28.542,29.418,4001228,0
2009-09-08,29.877,30.306,29.716,30.006,5481960,0
2009-09-09,30.25,30.411,29.468,30.006,4359329,0
2009-09-10,30.184,30.673,29.792,30.596,4392787,0
2009-09-11,30.925,31.168,29.856,30.804,9190023,0
2009-09-14,30.346,32.319,30.281,32.252,8955379,0
2009-09-15,32.514,33.744,32.163,33.686,10109627,0
2009-09-16,33.848,35.056,33.744,34.902,9001213,0
2009-09-17,34.242,34.744,34.091,34.217,7100150,0
2009-09-18,34.452,34.588,33.62,34.355,7181864,0
2009-09-21,33.604,34.017,33.204,33.857,5855321,0
2009-09-22,34.605,34.999,34.33,34.774,5887131,0
2009-09-23,34.879,34.941,33.679,34.034,6514230,0
2009-09-24,33.882,34.017,32.505,32.727,6325672,0
2009-09-25,32.521,33.333,32.349,32.985,7711848,0
2009-09-28,33.141,34.009,32.873,34.009,4833820,0
2009-09-29,33.646,34.322,33.629,33.905,4806882,0
2009-09-30,34.259,34.411,33.164,33.92,7893723,0
2009-10-01,33.807,33.953,32.415,32.423,7334852,0
2009-10-02,31.829,32.65,31.529,32.154,6681672,0
2009-10-05,32.44,33.31,32.261,33.116,4668391,0
2009-10-06,33.702,34.605,33.663,34.168,5876474,0
2009-10-07,34.168,34.752,33.978,34.556,6955518,0
2009-10-08,34.829,36.28,34.789,35.982,8425060,0
2009-10-09,35.77,36.287,35.145,35.585,5100696,0
2009-10-12,36.182,36.749,36.039,36.263,4068484,0
2009-10-13,36.345,36.561,35.435,36.214,5334574,0
2009-10-14,36.963,37.085,36.375,36.779,4652777,0
2009-10-15,36.471,38.348,36.471,38.333,7234781,0
2009-10-16,38.013,38.25,37.222,37.931,5652548,0
2009-10-19,38.158,39.461,38.034,39.186,7338131,0
2009-10-20,38.894,39.09,36.697,38.415,10158084,0
2009-10-21,38.092,39.162,37.681,37.913,7562992,0
2009-10-22,38.004,38.293,36.931,38.226,6509562,0
2009-10-23,38.557,38.557,36.441,36.875,7228355,0
2009-10-26,36.375,38.218,34.396,34.87,18973326,0
2009-10-27,34.516,35.007,33.574,33.882,13296236,0
2009-10-28,33.727,33.824,32.431,32.528,11137045,0
2009-10-29,33.38,34.242,33.22,33.759,8565980,0
2009-10-30,33.597,33.597,31.813,32.237,8116122,0
2009-11-02,32.665,33.629,32.1,32.545,8932495,0
2009-11-03,31.933,33.92,31.772,33.671,7334597,0
2009-11-04,34.075,34.468,33.324,33.491,5665081,0
2009-11-05,33.768,34.282,33.407,34.242,4016433,0
2009-11-06,33.663,34.687,33.597,34.355,5146321,0
2009-11-09,35.102,35.965,35.022,35.917,6860221,0
2009-11-10,35.851,35.965,34.941,35.498,4888190,0
2009-11-11,35.989,36.301,35.459,35.86,4902559,0
2009-11-12,35.659,35.885,34.5,34.744,5551495,0
2009-11-13,34.735,35.25,34.113,34.744,4670328,0
2009-11-16,35.2,36.016,35.153,35.755,5829052,0
2009-11-17,35.836,36.366,35.602,36.28,5685665,0
2009-11-18,36.301,36.537,35.49,35.851,5268249,0
2009-11-19,35.626,35.692,34.21,34.477,5858077,0
2009-11-20,34.034,34.355,33.31,33.655,6286909,0
2009-11-23,34.565,34.886,34.104,34.233,5661708,0
2009-11-24,34.21,34.679,33.752,34.605,5208771,0
2009-11-25,34.687,35.522,34.29,35.298,5048463,0
2009-11-27,33.824,34.372,33.646,34.061,3096833,0
2009-11-30,34.273,34.862,34.137,34.637,7521756,0
2009-12-01,35.208,35.755,35.153,35.49,5982912,0
2009-12-02,35.395,35.602,34.855,35.315,5601228,0
2009-12-03,35.315,35.355,34.411,34.477,6729172,0
2009-12-04,35.102,35.643,33.597,34.043,7313778,0
2009-12-07,33.824,34.596,33.816,34,5488285,0
2009-12-08,33.566,34.067,33.003,33.333,8806536,0
2009-12-09,33.461,33.744,32.947,33.557,5000852,0
2009-12-10,34.104,35.386,33.873,35.281,9959369,0
2009-12-11,35.03,35.395,34.805,35.378,5944124,0
2009-12-14,35.917,35.951,35.45,35.669,4463430,0
2009-12-15,35.539,36.471,35.427,36.016,4435893,0
2009-12-16,36.263,36.858,35.965,36.121,6016225,0
2009-12-17,35.827,36.272,35.618,35.787,5091086,0
2009-12-18,35.917,36.096,34.613,34.846,10850332,0
2009-12-21,35.216,35.86,35.047,35.361,4078698,0
2009-12-22,35.427,35.741,35.145,35.29,3963858,0
2009-12-23,35.539,36.173,35.346,36.047,3918434,0
2009-12-24,36.016,36.433,35.989,36.206,1122181,0
2009-12-28,36.585,36.779,36.239,36.441,2951386,0
2009-12-29,36.593,36.641,36.063,36.112,3274130,0
2009-12-30,35.934,36.071,35.571,35.908,2674447,0
2009-12-31,36.231,36.263,35.498,35.498,2109436,0
2010-01-04,36.158,37.149,36.151,37.108,6031904,0
2010-01-05,37.269,38.048,37.108,37.753,5241971,0
2010-01-06,37.707,38.406,37.124,38.293,5838994,0
2010-01-07,38.083,38.241,37.6,37.922,4604859,0
2010-01-08,37.624,38.557,37.519,37.931,7678318,0
2010-01-11,38.326,38.406,37.19,37.558,6137502,0
2010-01-12,37.19,37.519,36.633,37.327,6288830,0
2010-01-13,37.44,37.707,36.633,37.318,6304502,0
2010-01-14,37.243,38.027,37.164,37.809,4762240,0
2010-01-15,37.8,38.034,36.858,37.229,5555091,0
2010-01-19,37.116,37.978,37.036,37.905,4892650,0
2010-01-20,37.352,37.352,36.601,36.98,5471038,0
2010-01-21,37.052,37.384,35.563,35.741,7667290,0
2010-01-22,35.539,35.626,34.137,34.242,8198054,0
2010-01-25,34.533,35.094,34.233,34.702,6069054,0
2010-01-26,34.322,35.183,33.897,34.355,5658816,0
2010-01-27,34.21,34.646,33.541,34.556,7207124,0
2010-01-28,34.879,35.015,33.22,33.407,10048581,0
2010-01-29,33.882,34.974,32.776,32.929,11878080,0
2010-02-01,33.324,33.92,33.109,33.89,7242967,0
2010-02-02,34.242,34.524,33.816,34.338,6176447,0
2010-02-03,35.022,36.158,34.702,35.404,11082482,0
2010-02-04,35.49,35.732,34.201,34.25,9752336,0
2010-02-05,34.259,34.838,33.027,34.061,9636196,0
2010-02-08,34.052,34.322,33.413,33.437,7577827,0
2010-02-09,34.017,35.088,33.961,34.363,9504875,0
2010-02-10,34.347,34.628,33.461,34.259,6835794,0
2010-02-11,34.322,34.982,33.937,34.95,7259005,0
2010-02-12,34.185,34.95,34.025,34.911,7222536,0
2010-02-16,35.555,35.635,35.16,35.482,6475979,0
2010-02-17,35.594,35.908,35.427,35.692,6345347,0
2010-02-18,35.602,36.112,35.355,36.007,5486203,0
2010-02-19,35.942,36.354,35.506,36.319,7294675,0
2010-02-22,36.907,36.996,35.45,35.747,7318984,0
2010-02-23,35.482,35.755,34.565,34.728,6727433,0
2010-02-24,34.752,35.265,34.679,35.015,6356002,0
2010-02-25,34.297,34.821,33.776,34.756,7325998,0
2010-02-26,34.925,35.065,34.508,34.999,4826928,0
2010-03-01,35.169,35.315,34.894,35.153,5318741,0
2010-03-02,35.281,35.917,35.2,35.45,5921245,0
2010-03-03,35.618,35.989,35.555,35.699,5506685,0
2010-03-04,35.892,35.892,34.596,34.744,6943781,0
2010-03-05,35.281,35.281,34.687,35.153,7886919,0
2010-03-08,35.183,35.419,34.765,35.128,4280364,0
2010-03-09,34.92,35.265,34.621,34.974,4232468,0
2010-03-10,34.911,35.459,34.582,35.192,4149076,0
2010-03-11,35.022,35.419,34.821,35.339,3470661,0
2010-03-12,35.53,35.741,35.257,35.378,2944597,0
2010-03-15,35.25,35.395,34.508,34.829,3360840,0
2010-03-16,35.039,35.547,34.765,35.506,3738593,0
2010-03-17,35.659,36.392,35.594,35.958,4839645,0
2010-03-18,35.82,36.206,34.95,35.2,4750723,0
2010-03-19,35.241,35.241,33.848,34.185,8327942,0
2010-03-22,33.882,34.388,33.491,34.075,5365103,0
2010-03-23,34.25,34.574,33.946,34.201,5653870,0
2010-03-24,33.897,34.411,33.839,34.017,5185968,0
2010-03-25,34.242,34.434,32.832,32.929,6553343,0
2010-03-26,32.938,33.172,31.723,32.139,11020375,0
2010-03-29,32.399,32.889,32.349,32.689,6760708,0
2010-03-30,32.768,32.814,32.407,32.576,6661288,0
2010-03-31,32.864,32.994,32.528,32.674,8019061,0
2010-04-01,33.011,33.549,32.823,33.507,7094732,0
2010-04-05,33.912,34.574,33.515,34.304,5519883,0
2010-04-06,34.242,34.829,34.067,34.798,5803393,0
2010-04-07,34.798,34.798,34.193,34.574,8991546,0
2010-04-08,34.177,34.177,33.541,34.16,7265564,0
2010-04-09,34.322,34.574,33.97,34.565,4605899,0
2010-04-12,34.628,34.99,34.426,34.533,4677208,0
2010-04-13,34.381,34.381,33.366,33.727,7931321,0
2010-04-14,33.987,34.524,33.62,34.017,8851649,0
2010-04-15,33.882,34.596,33.839,34.524,7421758,0
2010-04-16,34.193,34.862,33.768,34.201,10874387,0
2010-04-19,33.946,34.313,33.694,34.25,6473417,0
2010-04-20,34.574,35.851,34.418,35.459,6256891,0
2010-04-21,35.475,36.182,35.441,35.787,7689138,0
2010-04-22,35.332,35.998,34.982,35.908,5445521,0
2010-04-23,36.097,37.363,36.08,37.246,9085169,0
2010-04-26,37.423,37.638,36.987,37.398,9122199,0
2010-04-27,37.681,37.737,34.829,34.925,14750259,0
2010-04-28,35.208,35.747,34.862,35.683,9831921,0
2010-04-29,36.039,36.425,35.324,36.039,9370513,0
2010-04-30,36.164,36.301,34.728,35.45,12554541,0
2010-05-03,35.192,36.214,35.03,35.836,8363251,0
2010-05-04,35.346,35.49,34.588,34.999,7505185,0
2010-05-05,34.404,35.506,34.129,34.477,8426799,0
2010-05-06,34.193,34.941,30.225,33.027,11445697,0
2010-05-07,32.808,33.003,31.223,31.486,12511887,0
2010-05-10,33.018,33.581,32.776,33.293,11237622,0
2010-05-11,32.881,33.612,32.567,32.657,12215614,0
2010-05-12,32.881,33.196,32.473,33.083,5576279,0
2010-05-13,32.969,33.357,32.349,32.719,6752400,0
2010-05-14,32.334,32.391,31.486,32.131,8375080,0
2010-05-17,32.431,32.602,30.861,31.529,7202331,0
2010-05-18,32.091,32.593,30.908,31.096,6638025,0
2010-05-19,30.925,31.006,29.686,30.241,8853430,0
2010-05-20,29.388,29.426,28.382,28.494,11679688,0
2010-05-21,27.979,29.936,27.897,29.702,10552906,0
2010-05-24,29.663,29.775,29.041,29.041,10074522,0
2010-05-25,28.173,29.725,27.788,29.647,10234042,0
2010-05-26,30.056,31.257,29.663,30.634,12450312,0
2010-05-27,31.504,32.473,31.391,32.261,11064426,0
2010-05-28,32.116,32.124,30.346,30.698,11914392,0
2010-06-01,29.775,29.957,27.268,27.293,21281269,0
2010-06-02,27.285,28.527,26.973,28.47,13554104,0
2010-06-03,28.807,28.943,27.963,28.719,9453663,0
2010-06-04,27.779,29.178,27.729,27.905,7678341,0
2010-06-07,28.628,29.098,28.123,28.182,9708469,0
2010-06-08,28.182,28.599,27.624,28.503,9352156,0
2010-06-09,28.825,29.973,28.091,28.301,11432866,0
2010-06-10,29.075,30.192,29.067,30.127,6671891,0
2010-06-11,29.686,30.361,29.346,30.216,5750906,0
2010-06-14,30.65,30.893,29.563,29.67,8202341,0
2010-06-15,29.816,31.248,29.816,31.223,5378007,0
2010-06-16,30.796,31.325,30.547,30.789,6515067,0
2010-06-17,30.877,30.949,29.936,30.322,6865376,0
2010-06-18,30.297,30.714,29.877,30.673,7175757,0
2010-06-21,31.032,31.248,29.807,30.063,8267197,0
2010-06-22,29.75,29.99,28.679,28.872,11481157,0
2010-06-23,28.952,28.952,28.139,28.782,9236508,0
2010-06-24,28.606,29.146,28.398,28.486,10438905,0
2010-06-25,28.679,29.017,28.182,28.422,11613525,0
2010-06-28,28.599,28.686,27.922,27.929,8014410,0
2010-06-29,27.488,27.518,26.369,26.586,10433118,0
2010-06-30,26.719,27.076,26.374,26.622,11831784,0
2010-07-01,26.497,27.028,25.911,26.761,9691535,0
2010-07-02,26.861,27.366,26.514,26.852,4814808,0
2010-07-06,27.247,27.762,26.778,27.176,6567947,0
2010-07-07,27.247,28.317,27.183,28.308,7350754,0
2010-07-08,28.613,28.816,28.082,28.686,5615744,0
2010-07-09,28.693,28.952,28.398,28.591,5597464,0
2010-07-12,28.454,28.872,28.173,28.637,5115628,0
2010-07-13,29.075,29.402,28.799,28.914,4740416,0
2010-07-14,28.679,29.203,28.486,28.887,4965876,0
2010-07-15,28.961,29.354,28.217,29.22,5807468,0
2010-07-16,29.002,29.002,28.226,28.39,6501561,0
2010-07-19,28.76,29.146,28.447,29.058,5978268,0
2010-07-20,28.637,30.207,28.575,30.103,6733097,0
2010-07-21,30.378,30.515,29.237,29.475,5824320,0
2010-07-22,29.942,30.673,29.734,30.485,6482200,0
2010-07-23,30.429,30.714,29.792,30.626,4552906,0
2010-07-26,30.804,30.804,30.241,30.562,4301271,0
2010-07-27,30.596,30.811,29.824,30.094,5085291,0
2010-07-28,29.951,30.596,29.807,30.056,6498236,0
2010-07-29,30.395,31.447,30.25,31.303,9827936,0
2010-07-30,30.811,31.634,30.515,31.529,7593231,0
2010-08-02,32.052,33.407,32.052,33.116,8382811,0
2010-08-03,32.889,33.263,32.643,32.969,5086180,0
2010-08-04,32.96,33.839,32.96,33.702,7810552,0
2010-08-05,33.324,33.752,33.011,33.407,4308555,0
2010-08-06,33.132,33.671,32.92,33.515,4879553,0
2010-08-09,33.646,33.646,32.727,33.067,5343510,0
2010-08-10,32.626,32.994,32.179,32.814,5518977,0
2010-08-11,32.206,32.229,31.478,31.708,5430041,0
2010-08-12,31.194,31.877,31.014,31.788,6011137,0
2010-08-13,31.731,32.237,31.504,31.797,4149615,0
2010-08-16,31.618,31.821,31.376,31.708,4129531,0
2010-08-17,32.091,32.593,31.973,32.342,4266451,0
2010-08-18,32.244,32.261,31.683,31.836,4591836,0
2010-08-19,31.716,31.805,30.942,31.15,3216776,0
2010-08-20,30.934,31.079,30.266,30.78,4927799,0
2010-08-23,30.916,31.216,30.747,30.844,4145951,0
2010-08-24,30.404,31.079,30.192,30.723,5671526,0
2010-08-25,30.459,30.571,29.902,30.103,7995872,0
2010-08-26,30.225,30.523,29.475,29.589,5150222,0
2010-08-27,29.856,30.588,29.187,30.571,4919696,0
2010-08-30,30.626,30.925,30.306,30.315,3683786,0
2010-08-31,30.005,30.386,29.79,30.297,5681767,0
2010-09-01,30.819,31.731,30.707,31.551,4067157,0
2010-09-02,31.569,32.108,31.52,32.034,4886122,0
2010-09-03,32.431,32.791,32.244,32.65,4278551,0
2010-09-07,32.237,32.261,31.634,31.844,4324293,0
2010-09-08,31.788,32.457,31.772,32.091,3492941,0
2010-09-09,32.584,32.683,31.86,32.131,2660990,0
2010-09-10,32.431,33.238,32.415,33.091,4151759,0
2010-09-13,33.711,33.816,33.196,33.271,3945793,0
2010-09-14,33.164,33.663,32.929,33.374,4223731,0
2010-09-15,33.123,33.238,32.665,33.116,3888152,0
2010-09-16,33.075,33.263,32.683,32.929,3595724,0
2010-09-17,33.091,33.351,32.808,33.238,3802568,0
2010-09-20,33.38,34.113,33.132,33.987,4238599,0
2010-09-21,34.067,35.022,34.067,34.613,7305963,0
2010-09-22,34.687,35.12,34.347,34.524,5565973,0
2010-09-23,34.017,34.846,33.897,34.434,5207378,0
2010-09-24,34.966,35.973,34.92,35.594,6866085,0
2010-09-27,35.747,35.901,35.08,35.145,5606939,0
2010-09-28,35.324,35.796,34.925,35.675,4690723,0
2010-09-29,35.547,36.31,35.339,36.112,6389371,0
2010-09-30,36.368,36.427,35.428,35.806,5940721,0
2010-10-01,36.247,36.795,36.128,36.375,5250129,0
2010-10-04,36.173,36.287,34.911,35.378,6775825,0
2010-10-05,35.885,37.164,35.868,37.141,7189763,0
2010-10-06,36.94,37.503,36.827,37.206,5814605,0
2010-10-07,37.481,37.519,36.263,36.749,5825989,0
2010-10-08,36.883,37.712,36.691,37.528,3646499,0
2010-10-11,37.384,37.841,37.229,37.55,4082065,0
2010-10-12,37.455,38.004,36.898,37.699,4237286,0
2010-10-13,38.004,39.13,38.004,38.768,6041923,0
2010-10-14,38.809,39.38,38.34,38.76,6167209,0
2010-10-15,38.983,39.136,38.241,39.13,4893877,0
2010-10-18,39.049,39.193,38.348,38.894,4715066,0
2010-10-19,38.041,38.549,37.631,38.218,6618318,0
2010-10-20,38.397,39.349,38.372,39.299,4948701,0
2010-10-21,39.421,39.469,38.173,38.607,7913640,0
2010-10-22,38.785,39.282,38.785,39.121,5646487,0
2010-10-25,39.57,40.201,38.468,38.623,10918388,0
2010-10-26,40.194,42.374,40.194,41.891,16665004,0
2010-10-27,41.279,43.953,41.151,43.479,14243400,0
2010-10-28,44.074,44.074,42.334,43.057,8577883,0
2010-10-29,42.645,44.278,42.645,43.283,8025654,0
2010-11-01,44.008,44.386,43.398,43.733,6217610,0
2010-11-02,44.228,45.111,44.025,44.661,5752957,0
2010-11-03,44.864,44.889,43.479,44.864,7172906,0
2010-11-04,45.612,47.019,45.547,46.909,8401648,0
2010-11-05,47.172,47.809,46.95,47.317,8276597,0
2010-11-08,47.116,47.277,46.296,46.933,6861697,0
2010-11-09,47.219,48.09,46.665,46.966,7053845,0
2010-11-10,46.95,47.759,46.376,47.578,7956652,0
2010-11-11,47.028,48.205,47.028,47.952,5499458,0
2010-11-12,47.324,47.88,45.819,46.414,8223773,0
2010-11-15,46.599,46.795,45.892,46.289,5117307,0
2010-11-16,45.66,46.502,45.419,46.398,8559131,0
2010-11-17,46.249,47.985,46.134,47.657,7248907,0
2010-11-18,48.276,50.812,48.132,49.815,16065561,0
2010-11-19,49.338,49.718,48.539,49.702,7067430,0
2010-11-22,49.525,49.548,47.985,49.073,5432525,0
2010-11-23,48.324,49.073,47.848,49.008,5049167,0
2010-11-24,49.702,51.431,49.669,50.964,6334650,0
2010-11-26,49.669,50.508,49.444,49.534,3200793,0
2010-11-29,49.263,49.525,48.318,49.426,7727777,0
2010-11-30,48.924,50.164,48.535,49.347,8375036,0
2010-12-01,49.919,50.322,49.507,49.91,7624772,0
2010-12-02,49.873,50.322,49.314,50.192,5605582,0
2010-12-03,49.91,50.973,49.91,50.723,5261312,0
2010-12-06,50.677,51.216,50.482,50.973,4246211,0
2010-12-07,51.568,52.125,50.143,50.377,5639268,0
2010-12-08,50.369,50.651,49.016,49.653,7227136,0
2010-12-09,50.151,50.86,49.886,50.634,4578786,0
2010-12-10,50.457,50.973,50.402,50.449,4514286,0
2010-12-13,51.222,53.227,51.167,51.52,7139326,0
2010-12-14,51.559,52.64,51.061,51.143,5672811,0
2010-12-15,50.932,51.811,50.087,50.094,5496593,0
2010-12-16,50.059,50.834,49.183,50.76,4967015,0
2010-12-17,50.805,51.423,50.331,51.192,4933894,0
2010-12-20,51.384,51.934,50.82,51.577,3369448,0
2010-12-21,51.649,52.92,51.512,52.64,5496903,0
2010-12-22,52.849,53.034,52.35,52.938,3283560,0
2010-12-23,52.819,53.097,52.6,52.986,1928749,0
2010-12-27,52.849,53.025,51.971,52.389,2445473,0
2010-12-28,52.495,52.793,52.149,52.35,2159789,0
2010-12-29,52.51,53.538,52.18,53.388,2582544,0
2010-12-30,53.457,54.061,53.238,53.852,2945457,0
2010-12-31,53.532,54.526,53.483,54.147,2308386,0
2011-01-03,54.837,55.242,53.76,53.839,4753171,0
2011-01-04,54.267,54.29,52.825,53.783,7081631,0
2011-01-05,53.155,53.486,52.246,53.195,6603266,0
2011-01-06,53.299,53.299,51.094,51.304,7115605,0
2011-01-07,51.336,53.042,51.192,52.365,6471583,0
2011-01-10,51.979,52.979,51.392,52.495,5567638,0
2011-01-11,52.912,53.912,52.866,53.461,5138501,0
2011-01-12,53.717,54.307,52.889,54.25,6127747,0
2011-01-13,54.322,54.901,53.822,54.048,4173201,0
2011-01-14,53.97,55.82,53.556,55.804,5300947,0
2011-01-18,56.115,56.349,55.397,56.234,3995198,0
2011-01-19,56.259,56.357,54.689,54.961,4988688,0
2011-01-20,54.379,54.846,52.857,54.557,5667790,0
2011-01-21,55.418,56.085,54.048,54.355,4764673,0
2011-01-24,54.138,55.409,53.622,54.952,4152468,0
2011-01-25,54.702,54.886,53.556,54.855,5754780,0
2011-01-26,55.031,57.89,55.031,57.582,6724643,0
2011-01-27,57.769,57.873,56.118,57.061,4510094,0
2011-01-28,56.777,57.969,56.561,57.533,3901604,0
2011-01-31,58.261,59.689,57.566,59.503,5813462,0
2011-02-01,59.787,60.169,58.332,59.661,6050398,0
2011-02-02,59.428,60.908,59.026,60.097,6526122,0
2011-02-03,60.452,61.725,59.192,61.137,8937720,0
2011-02-04,61.761,62.471,61.03,61.551,7197702,0
2011-02-07,61.865,63.83,61.729,62.566,7540056,0
2011-02-08,62.938,63.09,61.425,62.293,4802677,0
2011-02-09,61.956,63.292,61.102,61.836,4846044,0
2011-02-10,61.171,64.114,61.106,63.969,5956070,0
2011-02-11,63.71,63.943,62.34,62.689,4900775,0
2011-02-14,62.881,64.325,62.689,64.088,4418154,0
2011-02-15,63.871,64.122,62.64,63.567,4414508,0
2011-02-16,63.846,66.004,63.606,64.977,7200256,0
2011-02-18,65.329,65.733,64.17,64.555,4694708,0
2011-02-22,64.986,65.965,63.765,64.251,6317945,0
2011-02-23,64.451,65.207,63.855,63.918,5152452,0
2011-02-24,63.918,63.918,61.948,62.714,6107540,0
2011-02-25,63.17,64.292,62.88,64.276,4754148,0
2011-02-28,64.326,64.81,62.483,64.065,5402419,0
2011-03-01,64.962,64.962,61.742,62.018,5784358,0
2011-03-02,62.055,64.122,61.863,64.057,6042389,0
2011-03-03,64.386,65.981,64.219,65.91,6373903,0
2011-03-04,65.711,66.323,64.629,65.008,4531125,0
2011-03-07,65.54,65.893,64.015,64.316,4271839,0
2011-03-08,64.699,64.717,63.048,64.267,3873046,0
2011-03-09,64.154,64.896,62.895,63.145,3615787,0
2011-03-10,61.834,62.83,59.373,59.462,7604598,0
2011-03-11,58.953,61.783,58.486,61.315,5033301,0
2011-03-14,60.831,61.517,59.962,61.299,4943934,0
2011-03-15,58.88,61.234,58.332,60.822,6495140,0
2011-03-16,60.485,61.234,58.912,59.992,8830496,0
2011-03-17,61.16,63.421,61.006,63.113,5304404,0
2011-03-18,63.814,64.259,61.842,61.928,6107271,0
2011-03-21,63.179,64.008,62.525,64.008,2890551,0
2011-03-22,63.605,64.234,63.088,63.38,3264494,0
2011-03-23,63.557,64.299,62.792,64.146,3599998,0
2011-03-24,64.401,64.662,63.007,64.662,3927973,0
2011-03-25,64.531,65.402,63.969,65.024,3677755,0
2011-03-28,64.944,66.032,64.071,65.08,3940399,0
2011-03-29,64.783,66.6,64.596,66.323,4128099,0
2011-03-30,66.723,66.756,64.292,64.418,6342659,0
2011-03-31,65.092,65.654,63.845,63.909,4761705,0
2011-04-01,64.507,65.573,64.5,65.047,4083907,0
2011-04-04,65.386,66.103,65.047,65.677,3752467,0
2011-04-05,65.354,65.91,64.699,64.887,4028817,0
2011-04-06,65.298,65.751,62.856,63.347,4824933,0
2011-04-07,63.145,63.494,62.131,63.299,4856672,0
2011-04-08,63.486,64.741,63.469,64.203,4336092,0
2011-04-11,64.337,64.887,62.193,62.492,4125344,0
2011-04-12,61.748,61.815,59.133,60.175,8068820,0
2011-04-13,60.549,60.983,59.777,60.525,5807286,0
2011-04-14,60.009,61.475,59.871,61.275,5015188,0
2011-04-15,61.179,61.733,60.815,61.678,4253669,0
2011-04-18,61.009,62.106,60.033,61.451,4578647,0
2011-04-19,61.542,62.759,61.483,62.492,3306613,0
2011-04-20,63.443,63.637,62.201,63.396,3820533,0
2011-04-21,63.725,64.225,62.895,63.879,3099441,0
2011-04-25,63.557,64.284,63.2,64.015,2499753,0
2011-04-26,64.04,65.024,63.46,64.987,4886873,0
2011-04-27,64.936,64.936,60.38,61.985,12337109,0
2011-04-28,62.632,62.872,61.026,62.064,6648711,0
2011-04-29,62.015,62.832,61.398,61.83,4808684,0
2011-05-02,62.145,62.734,59.777,60.249,5046442,0
2011-05-03,59.875,60.247,57.898,58.358,7678502,0
2011-05-04,58.153,58.306,55.083,56.373,12775865,0
2011-05-05,55.242,56.622,54.522,55.388,9353091,0
2011-05-06,56.163,57.4,54.922,55.308,6286462,0
2011-05-09,55.84,57.301,55.831,56.978,4753333,0
2011-05-10,56.969,58.114,56.292,57.637,5464460,0
2011-05-11,57.186,57.186,54.812,55.062,7939128,0
2011-05-12,54.331,55.688,53.309,54.961,9151863,0
2011-05-13,55.357,55.882,54.464,54.841,6215269,0
2011-05-16,54.68,55.672,53.711,53.905,7769014,0
2011-05-17,53.381,54.253,52.478,52.729,10595862,0
2011-05-18,53.098,55.485,52.585,54.617,8984326,0
2011-05-19,54.832,55.146,53.673,54.767,6318461,0
2011-05-20,55.193,55.273,54.07,54.636,6560320,0
2011-05-23,53.502,54.219,52.81,53.832,5707621,0
2011-05-24,54.213,55.228,54.05,55.204,8238317,0
2011-05-25,54.728,58.944,54.617,58.323,12921044,0
2011-05-26,58.068,58.679,57.614,58.495,5544556,0
2011-05-27,58.81,59.666,58.283,58.748,4554959,0
2011-05-31,59.656,59.664,58.031,58.514,5821974,0
2011-06-01,58.283,58.584,57.621,57.679,5936008,0
2011-06-02,57.832,59.012,57.549,58.342,3758729,0
2011-06-03,57.415,59.591,57.032,59.133,5282731,0
2011-06-06,58.856,59.407,57.391,57.4,4184237,0
2011-06-07,57.873,58.381,57.285,57.422,3774386,0
2011-06-08,57.509,58.301,57.017,57.614,3995704,0
2011-06-09,58.268,59.407,57.839,58.946,4102924,0
2011-06-10,58.342,58.342,56.895,57.121,5393723,0
2011-06-13,57.276,57.839,54.952,55.781,4894533,0
2011-06-14,56.879,58.308,56.662,57.839,4496844,0
2011-06-15,57.203,57.954,56.387,56.622,5614419,0
2011-06-16,56.525,57.164,55.594,56.509,4377264,0
2011-06-17,56.911,57.121,55.523,55.756,6017760,0
2011-06-20,55.539,56.798,55.312,56.443,3605318,0
2011-06-21,56.87,58.244,56.752,57.914,3189383,0
2011-06-22,58.028,59.317,57.783,58.22,3242639,0
2011-06-23,56.879,58.124,55.976,57.986,5607002,0
2011-06-24,57.994,58.244,56.607,56.607,5714793,0
2011-06-27,56.38,57.437,56.05,57.092,3506586,0
2011-06-28,57.832,60.417,57.454,60.207,5173835,0
2011-06-29,60.618,62.235,59.915,61.21,7603378,0
2011-06-30,61.522,63.303,61.375,63.157,6078773,0
2011-07-01,62.654,63.259,61.832,63.233,3780263,0
2011-07-05,62.959,65.059,62.614,64.64,5594260,0
2011-07-06,64.243,65.05,63.612,64.726,4067750,0
2011-07-07,65.586,66.133,64.116,65.366,5413838,0
2011-07-08,63.936,64.924,63.621,64.769,3358415,0
2011-07-11,63.816,63.988,61.635,62.41,5035231,0
2011-07-12,62.041,62.848,61.498,61.716,4642059,0
2011-07-13,62.235,64.034,62.072,62.419,4190481,0
2011-07-14,62.968,63.461,61.411,61.7,4043048,0
2011-07-15,62.176,63.669,62.034,63.436,3599258,0
2011-07-18,63.242,63.727,62.452,62.912,3177328,0
2011-07-19,63.539,64.694,63.167,64.656,3802346,0
2011-07-20,64.534,64.68,63.267,63.742,3271894,0
2011-07-21,64.139,65.996,64.091,65.785,6773472,0
2011-07-22,65.834,67.296,65.666,67.272,7279969,0
2011-07-25,65.859,67.312,65.73,66.466,4527006,0
2011-07-26,67.772,70.015,66.134,66.183,8772432,0
2011-07-27,65.431,66.362,64.01,64.598,7426683,0
2011-07-28,64.694,66.403,64.613,65.61,6761203,0
2011-07-29,64.591,65.564,64.268,65.06,5003847,0
2011-08-01,66.15,66.441,63.654,64.526,4727320,0
2011-08-02,63.806,65.22,63.044,63.085,5899683,0
2011-08-03,63.121,63.18,60.585,62.646,6745749,0
2011-08-04,61.661,61.661,54.988,55.199,11250575,0
2011-08-05,57.105,57.89,50.888,54.488,11464780,0
2011-08-08,50.872,53.966,48.451,48.658,12572049,0
2011-08-09,51.22,53.667,49.041,53.609,12134121,0
2011-08-10,53.004,53.852,51.066,51.188,11764272,0
2011-08-11,51.824,54.28,50.672,53.397,7315802,0
2011-08-12,54.093,54.805,53.173,53.924,5963797,0
2011-08-15,55.742,57.292,55.742,56.761,5921636,0
2011-08-16,55.984,56.775,54.675,55.21,7623583,0
2011-08-17,56.041,56.72,54.562,55.158,5331917,0
2011-08-18,52.922,53.182,50.405,51.075,9113588,0
2011-08-19,49.538,51.623,48.857,49.027,8040664,0
2011-08-22,50.672,50.847,48.558,48.747,7641912,0
2011-08-23,48.966,51.445,48.442,51.397,5716025,0
2011-08-24,50.959,52.018,50.258,51.995,5384073,0
2011-08-25,52.569,53.012,50.258,50.567,5701606,0
2011-08-26,50.086,51.996,49.44,51.463,5473735,0
2011-08-29,52.479,53.801,52.245,53.771,4643919,0
2011-08-30,53.266,54.626,52.4,54.107,5631610,0
2011-08-31,54.691,55.226,52.655,53.39,6618303,0
2011-09-01,53.549,53.986,52.432,52.636,4767017,0
2011-09-02,51.374,52.176,50.468,51.392,2695241,0
2011-09-06,49.44,51.479,49.309,51.42,4568537,0
2011-09-07,52.546,53.468,52.11,53.363,5245565,0
2011-09-08,53.16,54.132,52.286,52.651,4145258,0
2011-09-09,51.496,52.604,49.829,50.685,6029043,0
2011-09-12,49.245,51.283,49.212,51.18,5939603,0
2011-09-13,50.799,52.051,50.184,51.623,5125995,0
2011-09-14,51.866,53.266,50.604,52.432,5052724,0
2011-09-15,53.29,53.768,52.643,53.168,4699558,0
2011-09-16,53.363,53.791,51.834,52.604,4771409,0
2011-09-19,51.389,51.874,50.296,51.341,4509894,0
2011-09-20,51.745,52.051,49.82,49.899,6844783,0
2011-09-21,49.643,49.863,46.853,46.95,9223597,0
2011-09-22,44.912,45.24,42.92,44.011,13080507,0
2011-09-23,42.97,43.865,42.137,43.055,12434026,0
2011-09-26,43.607,44.658,41.238,44.526,9031986,0
2011-09-27,46.43,47.197,45.502,45.903,8707849,0
2011-09-28,45.085,45.494,43.414,43.641,7734851,0
2011-09-29,44.709,44.92,41.629,42.694,8780356,0
2011-09-30,41.686,42.791,40.098,41.428,10495052,0
2011-10-03,40.752,42.571,40.55,40.632,8597014,0
2011-10-04,39.401,42.735,38.805,42.694,9144475,0
2011-10-05,42.489,44.604,41.85,44.579,9800767,0
2011-10-06,44.829,48.203,44.724,48.105,13752903,0
2011-10-07,48.629,48.711,46.78,47.574,9267801,0
2011-10-10,48.825,50.168,48.72,49.69,6592278,0
2011-10-11,49.341,51.472,48.933,50.749,7728856,0
2011-10-12,51.048,52.286,50.501,50.839,7892160,0
2011-10-13,50.573,51.228,49.512,50.927,6002579,0
2011-10-14,52.142,53.791,51.996,53.717,5214099,0
2011-10-17,53.379,53.392,50.61,50.741,4776883,0
2011-10-18,50.846,53.839,49.989,53.168,7044022,0
2011-10-19,53.079,53.913,51.542,51.891,5478113,0
2011-10-20,52.012,53.209,51.213,52.683,5823314,0
2011-10-21,53.33,54.286,52.375,53.16,5900687,0
2011-10-24,53.597,55.521,53.597,55.337,7510702,0
2011-10-25,56.974,57.549,52.559,54.996,8745793,0
2011-10-26,56.145,56.783,54.502,56.176,6580375,0
2011-10-27,58.597,61.517,58.435,60.442,9402361,0
2011-10-28,59.825,61.355,59.574,61.256,6565431,0
2011-10-31,60.255,60.467,57.657,57.7,6314995,0
2011-11-01,53.829,56.318,52.576,55.312,9756894,0
2011-11-02,57.018,57.077,55.409,56.746,6674246,0
2011-11-03,57.414,59.073,56.439,58.853,5505832,0
2011-11-04,58.237,58.91,56.811,57.492,6518636,0
2011-11-07,57.402,58.603,56.429,57.518,5008351,0
2011-11-08,58.063,59.009,56.97,58.767,4346058,0
2011-11-09,55.183,56.66,54.113,54.235,7192756,0
2011-11-10,55.654,55.987,54.002,55.654,6577908,0
2011-11-11,56.676,57.72,56.187,57.468,3830520,0
2011-11-14,57.101,57.187,55.717,56.575,3237485,0
2011-11-15,56.38,57.715,55.863,57.148,3294234,0
2011-11-16,56.688,59.171,56.468,57.254,5466230,0
2011-11-17,56.944,57.077,54.245,54.899,7153589,0
2011-11-18,55.791,56.028,53.903,54.6,5935567,0
2011-11-21,53.709,53.806,52.408,53.16,6720137,0
2011-11-22,53.06,53.498,51.423,52.267,6549971,0
2011-11-23,51.312,52.29,50.888,51.578,6250998,0
2011-11-25,51.099,52.948,51.003,52.193,2602662,0
2011-11-28,53.954,54.195,52.631,53.231,7829243,0
2011-11-29,53.546,55.89,53.116,54.721,6374849,0
2011-11-30,57.266,58.363,56.827,58.104,6949829,0
2011-12-01,57.817,58.894,57.468,57.883,4324114,0
2011-12-02,58.861,59.227,57.39,57.573,5025533,0
2011-12-05,59.073,59.463,58.53,59.269,5525462,0
2011-12-06,59.519,59.965,58.222,59.235,4841051,0
2011-12-07,59.112,59.44,58.23,58.942,5000061,0
2011-12-08,58.627,59.494,57.266,57.557,5546924,0
2011-12-09,57.72,59.835,57.557,59.477,4019676,0
2011-12-12,58.456,58.49,56.196,57.331,5465049,0
2011-12-13,57.833,58.894,55.396,55.873,5494003,0
2011-12-14,54.951,55.458,53.14,53.459,6639361,0
2011-12-15,54.471,54.559,51.756,52.046,6060896,0
2011-12-16,52.622,53.507,51.918,53.099,6702323,0
2011-12-19,53.376,53.424,51.56,51.73,4133860,0
2011-12-20,53.335,54.851,53.312,54.584,4633352,0
2011-12-21,54.592,55.022,52.987,54.566,4529436,0
2011-12-22,54.917,55.613,54.178,55.338,4097821,0
2011-12-23,55.523,55.743,55.226,55.482,2669783,0
2011-12-27,55.427,55.993,55.118,55.622,2734923,0
2011-12-28,55.735,55.743,54.072,54.155,2729375,0
2011-12-29,54.365,55.296,54.285,54.996,2658087,0
2011-12-30,54.767,55.647,54.72,55.093,2024604,0
2012-01-03,56.684,58.02,56.594,57.429,4133823,0
2012-01-04,57.105,58.142,56.642,57.485,4381147,0
2012-01-05,56.94,57.429,56.155,57.331,3974363,0
2012-01-06,57.54,58.088,56.842,57.381,4989403,0
2012-01-09,57.557,58.261,57.307,57.978,3529844,0
2012-01-10,59.089,60.142,58.999,59.875,4472877,0
2012-01-11,59.648,60.078,59.301,59.673,4171430,0
2012-01-12,59.98,60.329,59.163,59.397,4458685,0
2012-01-13,58.717,59.44,58.269,59.242,3170019,0
2012-01-17,60.286,60.532,59.566,60.062,4045975,0
2012-01-18,59.875,61.327,59.764,61.156,5206937,0
2012-01-19,60.767,61.568,60.32,61.424,4146071,0
2012-01-20,61.433,61.992,60.054,60.612,4370413,0
2012-01-23,60.776,61.722,60.475,61.568,3234694,0
2012-01-24,60.776,61.599,60.369,61.568,4113550,0
2012-01-25,61.424,62.77,60.117,62.557,5528500,0
2012-01-26,63.067,63.571,61.31,61.577,4559072,0
2012-01-27,61.632,63.122,61.487,62.721,4027408,0
2012-01-30,61.78,61.884,60.712,61.139,4929068,0
2012-01-31,61.515,61.692,59.889,59.947,7164429,0
2012-02-01,60.263,60.968,59.64,60.516,5585149,0
2012-02-02,59.511,62.897,59.494,62.461,7003164,0
2012-02-03,64.072,66.606,63.789,66.561,9380591,0
2012-02-06,66.796,67.825,65.639,67.786,6262070,0
2012-02-07,67.153,67.445,65.804,66.536,5621806,0
2012-02-08,66.73,67.258,66.081,66.263,4787200,0
2012-02-09,66.495,67.541,66.105,66.82,4664807,0
2012-02-10,66.553,67.737,66.384,66.983,6290214,0
2012-02-13,67.591,67.662,66.407,66.935,4037438,0
2012-02-14,66.624,68.035,66.439,68.01,5877125,0
2012-02-15,68.01,68.05,66.802,67.144,5278802,0
2012-02-16,67.135,68.588,66.705,68.514,6090480,0
2012-02-17,69.404,69.599,67.662,67.908,4530584,0
2012-02-21,67.696,69.049,67.662,68.539,4108529,0
2012-02-22,68.23,71.083,68.23,70.642,6210896,0
2012-02-23,70.5,70.642,69.081,69.875,3979931,0
2012-02-24,69.92,70.359,69.319,69.718,3733694,0
2012-02-27,69.386,69.485,68.489,69.066,3624843,0
2012-02-28,69.195,69.469,67.951,68.496,2961500,0
2012-02-29,68.76,68.793,66.574,66.874,4553605,0
2012-03-01,67.232,68.385,66.861,68.139,3168545,0
2012-03-02,67.773,68.63,66.18,66.641,3989470,0
2012-03-05,66.351,66.359,64.244,64.778,5053760,0
2012-03-06,63.551,63.551,62.082,62.836,5982961,0
2012-03-07,63.258,64.996,63.054,64.818,4600782,0
2012-03-08,65.63,66.464,65.204,66.04,4387259,0
2012-03-09,66.139,67.09,65.751,65.943,3616178,0
2012-03-12,65.871,66.008,64.432,64.89,2526510,0
2012-03-13,65.407,66.456,64.604,66.335,3502702,0
2012-03-14,66.385,66.705,64.84,65.059,3029156,0
2012-03-15,65.343,65.613,64.208,65.107,2893121,0
2012-03-16,65.928,68.397,65.742,67.81,7321626,0
2012-03-19,67.624,67.793,66.545,67.299,3955944,0
2012-03-20,66.464,66.584,65.359,66.432,5273422,0
2012-03-21,66.058,66.105,64.881,65.304,4568226,0
2012-03-22,64.329,64.972,63.543,64.061,5044205,0
2012-03-23,64.2,65.863,63.883,65.391,3996593,0
2012-03-26,66.122,66.432,64.572,64.99,4514947,0
2012-03-27,65.003,65.156,63.267,63.47,5594377,0
2012-03-28,63.208,63.85,62.162,63.727,5361187,0
2012-03-29,63.348,64.184,62.666,63.834,3473866,0
2012-03-30,64.254,64.807,63.415,64.49,3805369,0
2012-04-02,62.95,66.114,62.925,65.141,4049227,0
2012-04-03,65.132,66.228,64.759,65.465,3928842,0
2012-04-04,64.441,64.881,63.47,64.306,3003257,0
2012-04-05,63.891,66.049,63.891,64.809,2666524,0
2012-04-09,63.662,64.45,63.282,63.47,2523642,0
2012-04-10,63.299,63.631,61.497,61.675,4500737,0
2012-04-11,62.635,63.152,62.3,62.463,3516705,0
2012-04-12,62.716,65.53,62.707,65.295,5551789,0
2012-04-13,64.939,65.171,63.662,63.719,3398125,0
2012-04-16,64.291,64.572,62.869,63.224,2740842,0
2012-04-17,63.921,64.898,63.786,64.531,2718725,0
2012-04-18,64.119,65.204,63.81,64.135,3254173,0
2012-04-19,64.159,64.734,63.014,63.412,3741066,0
2012-04-20,63.412,64.693,62.918,63.038,4415014,0
2012-04-23,61.994,63.152,61.489,62.723,3292097,0
2012-04-24,62.925,64.061,62.389,63.317,5274474,0
2012-04-25,64.02,64.02,60.45,62.348,8761621,0
2012-04-26,61.847,62.95,61.57,62.275,4212805,0
2012-04-27,62.584,62.796,61.27,61.343,4601534,0
2012-04-30,61.24,61.828,60.986,61.475,4533233,0
2012-05-01,61.53,62.567,61.056,61.197,6093881,0
2012-05-02,60.637,60.695,59.947,60.295,7899963,0
2012-05-03,60.273,60.331,58.722,59.032,5132144,0
2012-05-04,58.51,58.51,57.253,57.723,6077592,0
2012-05-07,57.592,57.649,56.172,57.058,6560115,0
2012-05-08,56.335,56.441,54.802,56.189,8948191,0
2012-05-09,54.965,55.982,54.176,54.989,6435252,0
2012-05-10,56.007,56.413,55.151,55.502,7216524,0
2012-05-11,54.891,56.045,54.551,55.532,7147476,0
2012-05-14,54.551,54.735,53.683,54.455,6542305,0
2012-05-15,54.565,54.573,52.636,52.879,5235426,0
2012-05-16,53.08,53.186,51.597,51.629,9093406,0
2012-05-17,51.799,52.91,51.483,51.653,5139694,0
2012-05-18,51.889,53.375,51.247,51.468,8590853,0
2012-05-21,52.011,54.663,51.547,54.509,6469905,0
2012-05-22,54.573,55.508,53.675,54.154,6559461,0
2012-05-23,53.529,55.183,53.04,55.142,4578911,0
2012-05-24,55.588,55.588,54.258,55.06,5498752,0
2012-05-25,55.185,55.876,54.843,55.268,4220901,0
2012-05-29,55.743,57.092,55.687,56.789,5163868,0
2012-05-30,55.931,55.931,54.38,54.525,5338973,0
2012-05-31,54.784,54.832,52.537,54.167,8181833,0
2012-06-01,52.468,53.519,52.437,52.746,5571591,0
2012-06-04,52.894,53.503,51.394,52.033,5769362,0
2012-06-05,51.926,53.632,51.819,53.307,4017538,0
2012-06-06,53.794,55.259,53.794,55.244,7647785,0
2012-06-07,56.347,57.314,54.574,54.714,5954818,0
2012-06-08,54.022,54.47,52.762,54.037,3908590,0
2012-06-11,54.973,55.135,53.209,53.267,3534085,0
2012-06-12,53.852,54.371,52.907,54.307,3466089,0
2012-06-13,53.825,54.875,53.356,53.801,3811922,0
2012-06-14,53.925,55.244,53.487,54.315,4396953,0
2012-06-15,54.989,55.259,54.103,55.159,4867900,0
2012-06-18,54.608,55.005,53.737,54.363,5039536,0
2012-06-19,54.875,54.952,53.901,54.217,6791534,0
2012-06-20,54.258,55.038,53.721,54.51,9120790,0
2012-06-21,54.315,55.128,52.185,52.259,6514191,0
2012-06-22,52.585,52.665,50.918,51.29,9062535,0
2012-06-25,49.845,50.496,48.03,48.779,7218143,0
2012-06-26,49.031,49.577,48.022,49.509,6974264,0
2012-06-27,49.608,50.762,49.248,50.478,5445370,0
2012-06-28,50.053,50.94,49.722,50.52,4874614,0
2012-06-29,52.494,52.779,51.496,52.387,5804740,0
2012-07-02,52.225,52.975,51.729,52.355,3690708,0
2012-07-03,52.885,55.104,52.885,54.997,3462776,0
2012-07-05,54.625,55.113,54.129,54.397,4569053,0
2012-07-06,53.462,54.355,53.085,54.193,4668287,0
2012-07-09,53.868,54.721,53.674,54.463,3315474,0
2012-07-10,54.796,55.259,53.387,53.712,4692107,0
2012-07-11,53.771,55.054,53.771,54.371,5181184,0
2012-07-12,53.794,54.803,52.892,54.337,5198224,0
2012-07-13,54.641,55.244,54.51,55.005,3663732,0
2012-07-16,54.664,56.315,54.6,55.769,3956210,0
2012-07-17,55.973,56.616,54.574,55.397,4995378,0
2012-07-18,55.174,56.298,54.957,56.102,3512730,0
2012-07-19,56.356,57.493,56.232,57.291,4149969,0
2012-07-20,56.793,57.192,55.599,56.266,4922568,0
2012-07-23,55.167,55.916,54.501,55.746,3655813,0
2012-07-24,55.884,55.998,54.498,55.093,3570207,0
2012-07-25,55.461,55.885,54.47,54.736,4114650,0
2012-07-26,56.007,59.755,56.007,59.598,8357529,0
2012-07-27,59.773,60.452,58.875,59.883,7593295,0
2012-07-30,59.755,60.372,59.307,60.193,3641482,0
2012-07-31,60.077,60.279,58.52,58.781,4477554,0
2012-08-01,59.071,60.282,58.534,59.915,4692792,0
2012-08-02,59.049,59.864,58.195,59.14,3937699,0
2012-08-03,60.445,61.95,60.298,61.266,4275475,0
2012-08-06,61.266,61.82,61.135,61.413,2953477,0
2012-08-07,61.909,63.819,61.909,62.395,5502546,0
2012-08-08,61.95,62.706,61.786,62.061,3358254,0
2012-08-09,62.032,63.005,61.829,62.582,3592376,0
2012-08-10,62.272,62.925,62.152,62.892,2584676,0
2012-08-13,62.47,62.47,61.511,62.169,2864818,0
2012-08-14,62.722,62.802,61.713,62,2707436,0
2012-08-15,63.291,63.461,62.192,62.289,4665810,0
2012-08-16,62.387,63.687,62.281,63.584,4553385,0
2012-08-17,63.631,63.876,62.843,63.826,3862785,0
2012-08-20,63.704,63.728,63.078,63.25,3338054,0
2012-08-21,63.6,64.186,63.187,63.543,3337945,0
2012-08-22,63.151,63.778,62.722,63.535,2649592,0
2012-08-23,63.42,63.743,62.625,62.859,2099627,0
2012-08-24,62.6,62.836,62.015,62.627,3006045,0
2012-08-27,63.16,64.12,62.697,63.511,2925146,0
2012-08-28,63.42,63.526,62.625,62.772,2709832,0
2012-08-29,62.802,62.956,62.395,62.722,3341996,0
2012-08-30,62.395,62.395,61.323,61.95,3334306,0
2012-08-31,62.715,64.242,62.656,64.062,4551172,0
2012-09-04,63.862,63.909,62.73,63.473,3698486,0
2012-09-05,63.497,64.862,63.31,63.879,3246797,0
2012-09-06,64.422,65.171,64.28,64.766,4492025,0
2012-09-07,65.066,66.663,65.066,66.596,3544277,0
2012-09-10,66.602,67.321,65.831,65.865,2901552,0
2012-09-11,66.19,67.649,66.133,67.584,4577408,0
2012-09-12,68.005,68.992,67.64,68.03,4675107,0
2012-09-13,67.911,69.124,66.965,68.707,3934855,0
2012-09-14,69.204,70.041,68.853,69.066,3891747,0
2012-09-17,68.624,68.992,68.077,68.226,4279797,0
2012-09-18,68.217,73.235,65.663,67.378,8073329,0
2012-09-19,67.86,67.971,66.396,66.785,4391187,0
2012-09-20,65.703,66.174,65.066,65.622,5151306,0
2012-09-21,66.686,66.842,66.258,66.533,4649840,0
2012-09-24,65.782,66.388,65.327,65.889,2329140,0
2012-09-25,66.083,66.321,65.261,65.287,3920993,0
2012-09-26,65.003,65.003,63.594,63.812,5373109,0
2012-09-27,64.34,65.459,64.164,65.246,3111479,0
2012-09-28,65.035,65.53,64.553,65.221,2912446,0
2012-10-01,65.813,66.379,65.278,65.582,2751206,0
2012-10-02,65.962,65.962,65.089,65.727,2661402,0
2012-10-03,65.678,65.72,64.148,64.717,3507044,0
2012-10-04,65.221,65.582,64.717,65.408,2391413,0
2012-10-05,65.822,65.84,64.816,65.066,2341052,0
2012-10-08,64.758,65.582,64.448,65.474,1758619,0
2012-10-09,65.506,66.042,65.179,65.204,2778885,0
2012-10-10,65.089,65.204,63.617,63.738,2875816,0
2012-10-11,64.481,64.725,63.879,64.296,2664722,0
2012-10-12,64.271,64.28,62.666,63.681,3685187,0
2012-10-15,63.651,64.09,63.006,64.008,2154184,0
2012-10-16,64.586,65.36,64.439,64.847,2857322,0
2012-10-17,65.148,66.28,64.602,66.117,2428280,0
2012-10-18,65.352,67.038,65.278,66.785,3892343,0
2012-10-19,67.143,67.143,65.221,65.703,3165989,0
2012-10-22,65.994,66.5,65.131,65.889,2688144,0
2012-10-23,64.578,64.862,63.187,64.107,4072164,0
2012-10-24,64.381,64.561,62.281,62.503,4335554,0
2012-10-25,61.836,61.873,59.679,60.962,11868851,0
2012-10-26,61.013,61.736,60.621,60.713,4268006,0
2012-10-31,61.231,61.646,59.369,60.003,5898264,0
2012-11-01,59.686,60.303,59.157,59.522,6433859,0
2012-11-02,60.044,60.102,58.098,58.334,6363516,0
2012-11-05,58.61,58.839,58.034,58.317,5850505,0
2012-11-06,58.529,59.636,58.277,59.418,4134327,0
2012-11-07,58.22,58.472,57.348,57.887,4328726,0
2012-11-08,57.951,58.237,56.56,56.568,3538398,0
2012-11-09,56.175,57.153,55.998,56.152,5033597,0
2012-11-12,56.291,57.749,55.833,57.632,4932052,0
2012-11-13,56.924,58.455,56.461,57.584,5134214,0
2012-11-14,57.975,57.975,56.534,56.625,4412264,0
2012-11-15,56.859,57.821,56.64,57.348,3839343,0
2012-11-16,57.502,57.632,56.175,57.488,5646496,0
2012-11-19,58.439,59.777,58.439,59.67,4257416,0
2012-11-20,59.027,59.344,57.951,58.317,4472089,0
2012-11-21,58.643,58.643,57.926,58.292,2164678,0
2012-11-23,58.743,59.149,58.146,59.107,1276429,0
2012-11-26,58.709,58.734,57.715,57.91,3237458,0
2012-11-27,57.56,57.975,56.909,57.007,4522934,0
2012-11-28,56.683,57.193,56.056,57.138,4466680,0
2012-11-29,57.632,57.74,56.958,57.276,3606506,0
2012-11-30,57.007,57.193,55.361,55.606,8058419,0
2012-12-03,56.478,56.748,55.134,55.33,6104290,0
2012-12-04,55.33,56.159,55.127,56.007,4532947,0
2012-12-05,56.039,56.835,55.866,55.965,4084058,0
2012-12-06,55.85,56.283,55.272,55.516,4542854,0
2012-12-07,55.793,56.031,55.499,55.696,4977687,0
2012-12-10,55.679,55.9,55.272,55.379,3285125,0
2012-12-11,55.572,55.841,55.141,55.458,4363462,0
2012-12-12,55.24,55.605,54.178,54.226,8097671,0
2012-12-13,54.357,54.422,53.037,53.492,15059522,0
2012-12-14,52.939,53.284,52.873,52.913,11538921,0
2012-12-17,53.15,54.13,52.939,54.08,6725675,0
2012-12-18,54.13,56.144,54.08,56.048,6909463,0
2012-12-19,56.381,56.642,55.965,56.031,5977541,0
2012-12-20,56.065,56.787,55.941,56.725,4377416,0
2012-12-21,55.884,55.908,55.207,55.738,5644328,0
2012-12-24,55.85,55.85,54.938,55.32,1235000,0
2012-12-26,55.596,55.76,54.448,54.473,2815635,0
2012-12-27,54.65,54.758,53.427,54.628,3778800,0
2012-12-28,54.211,54.235,53.674,53.737,2629195,0
2012-12-31,53.712,55.833,53.574,55.752,4744544,0
2013-01-02,57.163,57.27,56.168,57.13,3495453,0
2013-01-03,57.009,57.929,56.437,56.829,4768052,0
2013-01-04,57.1,58.674,56.985,58.525,3773759,0
2013-01-07,58.012,58.303,57.596,58.2,3384021,0
2013-01-08,57.114,57.403,56.299,56.611,4545795,0
2013-01-09,57,57.058,56.47,56.985,3596705,0
2013-01-10,57.386,57.57,57.139,57.434,2889615,0
2013-01-11,57.377,57.824,57.17,57.824,2616867,0
2013-01-14,57.907,57.907,57.205,57.377,3176122,0
2013-01-15,57.1,57.702,56.968,57.295,3915482,0
2013-01-16,57.083,57.726,56.985,57.441,3136845,0
2013-01-17,57.899,58.606,57.513,58.509,3743788,0
2013-01-18,58.999,59.367,58.706,59.351,4285829,0
2013-01-22,59.391,60.459,59.367,60.19,3771266,0
2013-01-23,59.963,60.303,59.57,60.094,3406737,0
2013-01-24,60.166,60.655,59.678,60.166,3041472,0
2013-01-25,60.58,61.178,60.214,60.363,3758836,0
2013-01-28,60.606,60.826,59.442,60.051,3957930,0
2013-01-29,60.115,60.525,59.693,60.459,2425425,0
2013-01-30,60.647,60.785,59.733,60.085,3758665,0
2013-01-31,59.831,60.769,59.725,60.476,5320574,0
2013-02-01,59.528,59.528,56.708,58.127,15469579,0
2013-02-04,57.915,58.525,57.17,57.237,5612441,0
2013-02-05,57.31,57.513,55.442,55.639,12214405,0
2013-02-06,55.387,55.45,53.835,54.301,13205456,0
2013-02-07,54.595,55.875,54.487,55.548,11859878,0
2013-02-08,55.745,56.501,55.73,56.348,5478267,0
2013-02-11,56.543,56.716,55.483,55.679,4755220,0
2013-02-12,55.908,56.397,55.712,56.217,3697544,0
2013-02-13,56.299,56.365,55.998,56.248,4401312,0
2013-02-14,55.826,58.012,55.596,57.335,6227980,0
2013-02-15,57.718,57.824,56.217,56.551,5413471,0
2013-02-19,56.926,57.27,56.577,56.676,4461238,0
2013-02-20,56.692,56.869,55.278,55.337,5675804,0
2013-02-21,55.051,55.051,53.943,54.473,5184945,0
2013-02-22,54.806,55.581,54.465,55.548,4240215,0
2013-02-25,55.933,56.225,54.009,54.048,5323949,0
2013-02-26,54.276,54.801,53.852,54.521,5396234,0
2013-02-27,54.457,56.094,54.448,55.884,3764972,0
2013-02-28,55.957,56.307,55.572,55.572,3602643,0
2013-03-01,55.287,55.287,54.285,54.621,4862200,0
2013-03-04,54.628,54.685,53.478,54.105,5277767,0
2013-03-05,54.823,55.303,54.537,54.676,3673447,0
2013-03-06,55.009,55.24,54.357,55.134,3635185,0
2013-03-07,55.265,55.483,54.976,55.272,3340383,0
2013-03-08,55.623,55.866,55.172,55.623,4028809,0
2013-03-11,55.508,55.614,54.871,55.207,4602908,0
2013-03-12,55.248,55.303,54.349,55.164,6302875,0
2013-03-13,55.295,55.509,55.018,55.181,3831813,0
2013-03-14,55.329,56.309,55.265,56.219,4678469,0
2013-03-15,56.251,58.1,56.177,57.64,8496074,0
2013-03-18,56.913,57.446,56.35,56.661,5664739,0
2013-03-19,56.864,56.922,55.009,55.597,6779430,0
2013-03-20,55.746,56.293,55.573,56.177,4415246,0
2013-03-21,55.803,56.391,55.41,55.419,4514521,0
2013-03-22,55.582,55.917,55.459,55.786,4008062,0
2013-03-25,56.162,56.605,55.713,55.99,3817909,0
2013-03-26,56.605,57.87,56.447,56.775,7116398,0
2013-03-27,56.504,57.952,56.426,57.773,4374615,0
2013-03-28,57.879,58.278,57.575,57.822,4030482,0
2013-04-01,57.829,58.1,56.426,57.02,3491180,0
2013-04-02,57.144,57.208,56.513,56.838,3591022,0
2013-04-03,56.737,56.807,55.225,55.557,4364121,0
2013-04-04,55.443,55.615,54.153,54.62,5551924,0
2013-04-05,54.045,55.388,53.898,55.265,3996806,0
2013-04-08,55.347,56.067,55.156,55.434,3029961,0
2013-04-09,55.533,56.104,55.303,55.868,2888435,0
2013-04-10,56.033,57.365,55.811,56.522,4096860,0
2013-04-11,56.838,57.765,56.391,57.322,4670930,0
2013-04-12,56.838,56.922,55.851,56.276,3063277,0
2013-04-15,55.379,55.648,53.817,53.817,6357255,0
2013-04-16,54.576,54.635,53.67,54.494,4103970,0
2013-04-17,54.103,54.103,52.125,52.419,6439332,0
2013-04-18,52.688,53.31,51.552,52.804,5409535,0
2013-04-19,53.28,53.507,52.191,52.56,4871986,0
2013-04-22,52.968,53.467,52.73,53.155,4244493,0
2013-04-23,53.228,54.201,52.917,54.103,4612690,0
2013-04-24,54.38,55.517,54.338,54.894,4732340,0
2013-04-25,54.937,55.615,54.666,54.929,3753595,0
2013-04-26,53.376,54.283,53.205,54.201,8950161,0
2013-04-29,54.347,54.692,53.613,53.874,4856794,0
2013-04-30,53.94,54.145,53.087,53.301,7781593,0
2013-05-01,52.862,53.467,52.304,53.196,5194728,0
2013-05-02,53.236,54.129,51.691,53.621,3460094,0
2013-05-03,54.145,54.921,54.078,54.658,4544250,0
2013-05-06,54.887,56.177,54.708,55.606,4150880,0
2013-05-07,56.05,56.782,55.41,56.025,3979236,0
2013-05-08,56.073,56.293,55.746,56.227,4624657,0
2013-05-09,55.803,56.162,55.32,55.819,3910221,0
2013-05-10,55.573,55.786,54.894,55.754,3543285,0
2013-05-13,55.312,55.564,54.554,55.279,5170749,0
2013-05-14,55.32,55.828,55.172,55.606,4515557,0
2013-05-15,55.256,55.746,54.536,55.731,5907006,0
2013-05-16,55.573,55.731,54.38,54.511,6798130,0
2013-05-17,55.295,56.318,54.937,56.008,6096823,0
2013-05-20,56.058,57.409,55.894,57.348,7205658,0
2013-05-21,57.409,57.797,57.004,57.559,5137502,0
2013-05-22,57.422,58.027,56.137,56.53,5197971,0
2013-05-23,55.722,56.464,55.035,56.309,6715803,0
2013-05-24,55.926,57.225,55.769,57.191,5261479,0
2013-05-28,58.019,58.696,57.608,58.427,5613369,0
2013-05-29,58.133,58.762,57.87,58.493,4242554,0
2013-05-30,58.23,58.457,57.943,58.035,4721353,0
2013-05-31,57.911,57.961,57.451,57.451,5101332,0
2013-06-03,57.666,57.934,57.25,57.813,3455328,0
2013-06-04,57.51,58.116,56.937,57.126,4955430,0
2013-06-05,57.013,57.013,56.325,56.383,4948567,0
2013-06-06,56.497,57.225,56.033,57.225,3210671,0
2013-06-07,57.575,57.632,56.807,57.373,4275771,0
2013-06-10,57.64,57.822,57.25,57.373,2445861,0
2013-06-11,56.687,56.929,56.4,56.53,2929397,0
2013-06-12,57.138,57.449,56.481,56.776,4938998,0
2013-06-13,56.776,57.571,56.712,57.505,2820131,0
2013-06-14,57.564,57.818,56.848,57.082,2870335,0
2013-06-17,57.538,58.211,57.412,57.784,3475810,0
2013-06-18,57.876,59.04,57.876,58.647,4103787,0
2013-06-19,58.514,59.065,58.153,58.22,4739012,0
2013-06-20,57.457,57.473,56.111,56.234,6410087,0
2013-06-21,56.729,56.826,55.52,55.957,5127955,0
2013-06-24,55.292,55.685,54.152,55.012,4837724,0
2013-06-25,55.554,56.102,55.471,55.513,3623189,0
2013-06-26,55.957,56.267,55.391,56.015,2897438,0
2013-06-27,56.4,56.587,55.965,56.16,2654746,0
2013-06-28,56.314,56.997,55.919,56.701,5218975,0
2013-07-01,56.956,57.252,56.839,57.138,4410520,0
2013-07-02,57.219,58.057,57.021,57.449,3646470,0
2013-07-03,57.252,57.802,57.014,57.678,1632409,0
2013-07-05,58.268,59.081,58.138,58.94,4268023,0
2013-07-08,59.27,59.969,59.113,59.711,4982901,0
2013-07-09,60.19,60.369,59.54,60,4954377,0
2013-07-10,60.083,60.294,59.377,59.63,3593588,0
2013-07-11,60.517,60.591,59.579,60.157,3245036,0
2013-07-12,60.009,60.229,59.393,59.853,3025839,0
2013-07-15,59.901,60.427,59.764,59.861,2721540,0
2013-07-16,59.885,60.213,59.221,59.588,2867352,0
2013-07-17,59.837,59.885,59.025,59.131,3356987,0
2013-07-18,59.165,60.129,59.165,59.828,2846536,0
2013-07-19,59.969,60.772,59.705,60.747,5895426,0
2013-07-22,60.582,61.01,60.319,60.436,2609461,0
2013-07-23,60.369,60.722,59.428,59.673,3859652,0
2013-07-24,59.803,59.853,58.949,59.37,2487160,0
2013-07-25,59.212,59.31,58.268,58.991,3527755,0
2013-07-26,58.777,59.065,58.448,58.721,4725893,0
2013-07-29,58.514,58.713,57.876,58.36,3700777,0
2013-07-30,57.005,57.745,55.84,56.931,9497902,0
2013-07-31,57.146,57.991,56.679,57.564,5166228,0
2013-08-01,58.153,58.82,57.867,58.409,5073881,0
2013-08-02,58.409,59.442,58.186,59.318,5545002,0
2013-08-05,59.074,59.451,58.85,58.999,2362142,0
2013-08-06,58.94,59.72,58.858,59.131,3717630,0
2013-08-07,58.94,59.746,58.655,59.442,3530340,0
2013-08-08,59.613,60.115,59.46,59.705,3206874,0
2013-08-09,59.729,60.058,59.048,59.468,2499523,0
2013-08-12,59.081,59.918,58.858,59.773,3039334,0
2013-08-13,59.951,60.393,59.803,60.27,2881582,0
2013-08-14,60.294,60.615,59.969,60.213,2639831,0
2013-08-15,60.174,60.763,59.927,60.393,3141184,0
2013-08-16,60.354,60.476,59.492,59.664,3462003,0
2013-08-19,59.613,59.664,58.057,58.229,3940581,0
2013-08-20,58.138,59.131,57.736,58.739,3314327,0
2013-08-21,58.54,58.705,57.949,57.973,2669310,0
2013-08-22,58.245,59.263,58.229,59.065,2638360,0
2013-08-23,59.194,59.794,58.837,59.509,2397149,0
2013-08-26,59.72,60.328,59.681,60.166,3554516,0
2013-08-27,59.605,60.623,59.483,60.009,3629084,0
2013-08-28,59.969,61.421,59.845,61.082,3897999,0
2013-08-29,60.951,61.229,60.608,60.975,3340224,0
2013-08-30,61.128,61.259,60.766,61.145,3371972,0
2013-09-03,61.596,62.793,61.596,62.084,5598320,0
2013-09-04,62.043,63.154,61.869,62.421,3649008,0
2013-09-05,62.603,63.729,62.504,63.59,4684575,0
2013-09-06,63.962,64.292,63.235,63.994,3844662,0
2013-09-09,64.136,64.462,64.054,64.332,3220416,0
2013-09-10,64.926,64.926,64.175,64.503,4413375,0
2013-09-11,64.759,64.942,64.026,64.801,2268433,0
2013-09-12,64.535,64.627,63.821,64.159,3075695,0
2013-09-13,64.075,64.446,63.812,64.396,3236321,0
2013-09-16,64.909,65.169,64.503,64.801,3023499,0
2013-09-17,64.967,65.103,64.653,64.942,2868902,0
2013-09-18,64.874,65.641,64.307,65.443,2573451,0
2013-09-19,65.452,65.837,65.303,65.708,2491346,0
2013-09-20,65.771,66.067,64.693,64.865,4847433,0
2013-09-23,64.586,65.161,64.428,64.61,1795484,0
2013-09-24,65.779,65.863,64.208,64.759,4088373,0
2013-09-25,64.741,65.748,64.741,65.103,2837155,0
2013-09-26,65.268,65.376,64.9,65.12,2704022,0
2013-09-27,64.733,64.768,64.044,64.208,3408527,0
2013-09-30,63.857,64.84,63.74,64.494,4343185,0
2013-10-01,64.201,65.094,64.201,64.857,2392680,0
2013-10-02,64.586,65.425,64.421,65.343,2485905,0
2013-10-03,65.186,65.4,64.455,64.874,2423877,0
2013-10-04,64.874,65.802,64.594,65.467,2156851,0
2013-10-07,65.111,65.367,64.618,64.661,3420246,0
2013-10-08,64.635,65.202,64.325,64.345,3026008,0
2013-10-09,64.345,64.379,63.752,64.01,3121235,0
2013-10-10,64.601,65.236,64.496,65.236,2674780,0
2013-10-11,64.95,65.408,64.446,65.286,2699211,0
2013-10-14,64.883,66.059,64.725,65.91,2845244,0
2013-10-15,65.507,66.175,65.327,65.802,3101069,0
2013-10-16,66.099,66.94,66.099,66.792,3760444,0
2013-10-17,66.668,66.983,66.357,66.661,2406102,0
2013-10-18,67.237,67.846,67.237,67.624,3543607,0
2013-10-21,67.474,67.82,67.162,67.383,2752858,0
2013-10-22,67.574,67.775,66.825,66.999,3174509,0
2013-10-23,66.536,66.536,64.618,64.865,5633182,0
2013-10-24,64.594,65.327,64.404,65.128,5940808,0
2013-10-25,67.518,68.109,66.774,68.083,7609878,0
2013-10-28,68.027,68.372,67.583,68.241,4552054,0
2013-10-29,67.944,68.01,66.983,67.326,4379294,0
2013-10-30,67.492,67.766,66.882,67.309,2867389,0
2013-10-31,67.432,67.787,66.763,67.029,3416876,0
2013-11-01,66.833,67.04,65.682,66.528,3622755,0
2013-11-04,66.792,66.899,66.191,66.593,1998932,0
2013-11-05,66.315,66.792,65.69,66.108,2852661,0
2013-11-06,66.399,67.031,65.969,66.999,3064951,0
2013-11-07,67.285,67.309,65.934,66.182,3434707,0
2013-11-08,66.108,67.699,66.108,67.656,3523495,0
2013-11-11,67.976,68.471,67.45,68.288,3174383,0
2013-11-12,67.787,68.471,67.556,67.944,2661871,0
2013-11-13,67.905,68.003,67.302,67.837,2751743,0
2013-11-14,67.804,68.807,67.138,68.774,3803572,0
2013-11-15,69.124,69.722,69.007,69.383,4030645,0
2013-11-18,69.449,69.622,68.372,68.683,4132562,0
2013-11-19,68.727,68.874,68.083,68.448,3374516,0
2013-11-20,68.553,69.138,68.364,68.61,2521708,0
2013-11-21,68.99,69.284,68.456,69.024,3420589,0
2013-11-22,69.089,69.154,68.364,68.859,2763836,0
2013-11-25,68.416,68.727,67.641,67.994,3241121,0
2013-11-26,67.985,68.109,66.519,67.285,3611813,0
2013-11-27,67.09,67.617,66.577,67.049,2506210,0
2013-11-29,67.499,67.905,67.209,67.292,1570319,0
2013-12-02,67.276,67.929,66.685,67.237,3062275,0
2013-12-03,67.186,68.25,66.878,68.216,3424756,0
2013-12-04,67.845,68.242,66.921,67.581,2373814,0
2013-12-05,67.332,67.59,66.98,67.382,2377227,0
2013-12-06,68.074,68.157,67.217,67.364,2284115,0
2013-12-09,67.087,67.168,66.07,66.209,5330598,0
2013-12-10,65.723,65.804,65.061,65.342,4932473,0
2013-12-11,65.525,65.608,64.608,64.707,3395428,0
2013-12-12,64.74,65.335,64.485,64.847,4241086,0
2013-12-13,64.965,65.443,64.651,65.013,3385796,0
2013-12-16,65.194,65.311,64.417,65.16,4836919,0
2013-12-17,65.359,65.359,64.458,64.518,3286335,0
2013-12-18,64.229,64.367,63.246,64.328,6063399,0
2013-12-19,64.021,64.359,63.716,64.221,2981084,0
2013-12-20,64.433,64.983,64.206,64.707,4191487,0
2013-12-23,64.992,65.013,64.13,64.213,3057670,0
2013-12-24,64.335,64.924,64.213,64.84,1412638,0
2013-12-26,65.101,65.219,64.916,65.038,1857435,0
2013-12-27,65.228,65.773,65.145,65.592,2632111,0
2013-12-30,65.773,65.83,64.898,64.965,2266600,0
2013-12-31,65.022,65.732,64.732,65.666,2239301,0
2014-01-02,65.56,66.269,65.005,65.245,3034471,0
2014-01-03,65.268,65.921,65.013,65.022,2321176,0
2014-01-06,66.31,66.319,65.228,65.634,4366991,0
2014-01-07,65.682,65.954,65.351,65.895,3403235,0
2014-01-08,65.567,65.584,64.238,64.54,5166922,0
2014-01-09,64.625,64.625,63.586,64.213,4094808,0
2014-01-10,64.246,64.724,63.912,64.442,3167882,0
2014-01-13,64.322,64.54,63.204,63.361,4870674,0
2014-01-14,63.403,64.106,63.221,64.013,3787657,0
2014-01-15,64.155,64.322,63.486,63.724,4151064,0
2014-01-16,63.849,63.956,63.435,63.708,2259462,0
2014-01-17,64.071,64.071,63.403,63.552,3425493,0
2014-01-21,64.021,64.384,63.056,63.7,4434895,0
2014-01-22,63.823,64.172,63.651,64.056,2644428,0
2014-01-23,63.7,63.7,62.594,62.851,9636216,0
2014-01-24,62.279,62.362,61.082,61.1,9770310,0
2014-01-27,61.035,61.264,60.431,60.53,6492549,0
2014-01-28,60.654,60.777,60.223,60.53,5161217,0
2014-01-29,60.298,60.877,60.001,60.298,4667839,0
2014-01-30,60.472,61.174,60.367,60.81,5851572,0
2014-01-31,61.759,62.471,60.389,61.934,11582018,0
2014-02-03,62.082,62.082,60.546,60.894,9051150,0
2014-02-04,61.239,61.702,61.109,61.522,4530173,0
2014-02-05,61.387,61.387,60.358,60.521,6258669,0
2014-02-06,60.801,61.514,60.555,61.149,5024656,0
2014-02-07,61.538,62.065,61.182,61.985,5182359,0
2014-02-10,61.891,61.943,61.255,61.925,4321701,0
2014-02-11,61.873,62.553,61.801,62.419,5351854,0
2014-02-12,62.833,62.907,62.495,62.769,3685630,0
2014-02-13,62.454,62.857,62.197,62.702,6295363,0
2014-02-14,62.793,63.396,62.471,63.098,6146599,0
2014-02-18,63.182,63.204,62.133,63.081,3786445,0
2014-02-19,62.98,63.783,62.777,63.129,4647990,0
2014-02-20,63.129,63.305,62.676,63.064,4513833,0
2014-02-21,62.833,62.833,61.635,61.759,6376299,0
2014-02-24,61.909,63.419,61.909,62.702,7659537,0
2014-02-25,62.345,62.378,60.974,61.784,6813262,0
2014-02-26,61.538,61.75,60.982,61.38,4444988,0
2014-02-27,61.514,61.934,61.323,61.677,6466759,0
2014-02-28,61.828,63.905,61.819,63.61,7774759,0
2014-03-03,63.229,64.062,63.015,63.594,4781680,0
2014-03-04,64.197,64.526,63.682,64.272,3549194,0
2014-03-05,64.197,64.526,63.657,63.974,3657947,0
2014-03-06,63.947,64.692,63.808,64.592,2261588,0
2014-03-07,64.957,65.294,64.616,65.277,4381323,0
2014-03-10,65.087,65.245,64.592,65.152,2950299,0
2014-03-11,65.26,65.327,64.18,64.467,3867503,0
2014-03-12,64.029,64.321,63.467,64.047,5841264,0
2014-03-13,64.006,64.055,61.742,62.28,9454628,0
2014-03-14,62.346,62.672,61.592,61.8,4772227,0
2014-03-17,61.537,62.099,60.558,61.363,7271986,0
2014-03-18,61.642,62.206,61.421,61.543,4204754,0
2014-03-19,61.494,61.733,60.962,61.295,4951998,0
2014-03-20,61.197,61.55,60.733,61.07,5917690,0
2014-03-21,61.725,62.149,61.403,61.693,6770453,0
2014-03-24,61.758,62.215,61.197,61.43,3708445,0
2014-03-25,61.873,62.099,61.658,61.951,3239075,0
2014-03-26,62.248,62.537,61.8,61.943,3647039,0
2014-03-27,61.925,63.133,61.873,62.983,5311875,0
2014-03-28,63.45,64.367,62.991,64.342,4597285,0
2014-03-31,64.533,64.616,64.047,64.509,4385614,0
2014-04-01,64.467,64.827,64.029,64.666,3538107,0
2014-04-02,64.809,65.122,64.599,64.994,3944388,0
2014-04-03,64.994,65.37,64.66,64.749,3445076,0
2014-04-04,65.139,65.816,64.857,65.412,4444111,0
2014-04-07,65.047,65.213,63.88,63.945,4674734,0
2014-04-08,63.789,65.032,63.737,64.717,4295194,0
2014-04-09,64.918,65.337,64.375,65.246,3209685,0
2014-04-10,65.238,65.843,64.758,65.122,3827373,0
2014-04-11,64.784,65.337,64.367,64.749,4321144,0
2014-04-14,64.95,66.207,64.758,65.868,5111185,0
2014-04-15,65.926,67.194,65.728,66.862,5063943,0
2014-04-16,67.251,67.726,66.803,67.342,4243419,0
2014-04-17,67.541,68.553,67.226,68.239,5596600,0
2014-04-21,68.113,68.388,67.798,68.295,2769448,0
2014-04-22,67.932,68.476,67.618,68.12,2381688,0
2014-04-23,68.054,68.883,68.013,68.469,4036320,0
2014-04-24,68.758,68.758,67.962,68.658,6364039,0
2014-04-25,68.544,69.437,68.196,69.149,5852862,0
2014-04-28,66.556,66.679,63.846,64.047,13076510,0
2014-04-29,64.666,66.033,64.07,64.708,8749191,0
2014-04-30,64.616,65.305,64.212,65.055,4567003,0
2014-05-01,65.13,65.654,64.827,65.279,4485460,0
2014-05-02,65.421,66.664,65.238,65.776,4105866,0
2014-05-05,65.663,66.629,65.447,66.175,3434235,0
2014-05-06,66.424,66.803,66.108,66.334,2554500,0
2014-05-07,66.579,67.111,66.275,66.838,2387197,0
2014-05-08,66.719,67.037,66.466,66.531,3084238,0
2014-05-09,66.67,66.762,66.04,66.283,3126168,0
2014-05-12,66.466,67.088,66.267,66.62,2790935,0
2014-05-13,66.736,67.45,66.687,67.374,3700360,0
2014-05-14,67.276,67.593,66.955,67.128,4202784,0
2014-05-15,66.912,67.111,66.191,66.637,5679222,0
2014-05-16,66.687,67.84,66.539,67.625,5460980,0
2014-05-19,67.308,68.304,67.226,68.179,3776921,0
2014-05-20,68.045,68.33,67.881,67.988,4460431,0
2014-05-21,68.095,68.941,68.013,68.23,3424122,0
2014-05-22,68.254,68.544,67.832,68.263,2512134,0
2014-05-23,68.537,68.758,67.633,67.848,2962694,0
2014-05-27,68.143,68.254,67.65,67.872,2714462,0
2014-05-28,67.932,68.104,67.39,67.823,2604218,0
2014-05-29,68.128,68.179,67.593,67.997,4172142,0
2014-05-30,67.768,67.938,67.525,67.823,4320746,0
2014-06-02,68.667,69.221,67.832,68.2,4900212,0
2014-06-03,68.274,69.911,67.935,69.883,5173836,0
2014-06-04,69.773,70.37,69.174,70.148,5190838,0
2014-06-05,70.489,70.581,69.864,70.092,3063523,0
2014-06-06,70.508,70.977,70.342,70.911,2201755,0
2014-06-09,70.93,72.153,70.93,71.757,3400888,0
2014-06-10,71.639,72.299,71.547,72.125,3211808,0
2014-06-11,71.118,71.118,70.174,70.626,5335128,0
2014-06-12,70.932,71.587,70.812,71.256,3962530,0
2014-06-13,71.71,71.747,70.998,71.7,2830478,0
2014-06-16,71.663,72.358,71.544,71.975,2727881,0
2014-06-17,71.738,72.31,71.57,72.051,2379095,0
2014-06-18,71.765,72.153,71.202,72.096,3135102,0
2014-06-19,72.2,72.571,71.534,72.374,3070192,0
2014-06-20,72.21,73.586,72.153,73.586,4296273,0
2014-06-23,73.605,74.437,73.567,74.318,2671995,0
2014-06-24,74.094,74.825,73.455,73.55,4643826,0
2014-06-25,73.595,74.778,73.318,74.713,3826328,0
2014-06-26,74.713,75.075,74.372,74.852,2906241,0
2014-06-27,74.852,76.463,74.624,76.406,4730549,0
2014-06-30,76.389,76.518,75.834,76.147,3700335,0
2014-07-01,76.435,76.538,75.638,76.203,2961239,0
2014-07-02,76.184,76.629,75.973,76.389,2552547,0
2014-07-03,76.269,76.786,75.992,76.767,1547308,0
2014-07-07,76.572,76.962,76.389,76.879,2533665,0
2014-07-08,76.341,77.045,76.288,76.879,3124317,0
2014-07-09,76.879,78.293,76.821,78.136,3571744,0
2014-07-10,77.268,77.46,76.528,77.082,4000366,0
2014-07-11,77.008,77.027,75.907,76.518,3054409,0
2014-07-14,76.859,77.45,76.811,77.44,2075501,0
2014-07-15,77.156,77.767,76.657,77.562,3668140,0
2014-07-16,77.905,79.033,77.805,78.931,3855742,0
2014-07-17,78.782,79.292,78.044,78.228,2935565,0
2014-07-18,78.219,79.014,78.006,79.014,3437364,0
2014-07-21,78.746,79.302,78.701,79.135,2712221,0
2014-07-22,79.385,79.837,79.338,79.55,2742568,0
2014-07-23,79.634,79.8,78.654,79.689,3378347,0
2014-07-24,79.643,79.903,78.664,79.014,3576218,0
2014-07-25,78.598,78.96,78.395,78.756,2824100,0
2014-07-28,78.756,78.782,77.479,78.319,4363447,0
2014-07-29,79.283,79.33,76.676,77.128,5051175,0
2014-07-30,76.747,77.166,75.574,75.574,5462427,0
2014-07-31,75.178,75.761,74.807,74.936,4595248,0
2014-08-01,74.465,75.454,74.251,74.982,3857586,0
2014-08-04,74.982,76.737,74.455,76.629,3659788,0
2014-08-05,76.091,76.341,74.676,75.417,3876994,0
2014-08-06,75.057,76.483,75.03,75.834,2946817,0
2014-08-07,75.992,76.492,75.178,75.491,2699516,0
2014-08-08,75.602,76.174,75.28,76.11,4456804,0
2014-08-11,76.508,76.647,75.703,75.797,2651737,0
2014-08-12,75.583,76.24,75.426,75.722,2251446,0
2014-08-13,76.147,76.592,75.916,76.028,1770544,0
2014-08-14,76.091,76.473,74.485,74.686,2968869,0
2014-08-15,75.03,76.01,75.03,75.926,3006954,0
2014-08-18,76.473,76.62,75.834,76.278,2297531,0
2014-08-19,76.314,77.805,76.24,77.322,3286510,0
2014-08-20,76.786,77.553,76.269,77.524,2465314,0
2014-08-21,77.673,78.265,77.027,78.053,2755402,0
2014-08-22,77.84,77.972,77.229,77.673,2429845,0
2014-08-25,77.859,78.404,77.45,78.293,2268095,0
2014-08-26,78.433,79.485,78.395,78.516,2380032,0
2014-08-27,78.728,79.292,77.952,79.173,1878125,0
2014-08-28,78.756,79.274,78.31,78.985,1998322,0
2014-08-29,79.107,79.949,78.791,79.92,2289307,0
2014-09-02,79.986,80.034,77.859,78.255,3565699,0
2014-09-03,78.911,79.255,78.664,78.718,2266617,0
2014-09-04,78.746,78.828,76.924,77.331,4018072,0
2014-09-05,77.331,77.571,76.053,77.258,3149065,0
2014-09-08,76.934,76.934,75.638,76.406,2771567,0
2014-09-09,76.288,76.463,75.095,75.593,4125664,0
2014-09-10,75.574,75.798,74.524,75.779,5201198,0
2014-09-11,75.343,76.744,75.138,76.708,3368304,0
2014-09-12,76.3,76.41,74.68,74.988,3464640,0
2014-09-15,75.119,75.818,74.671,75.602,3028189,0
2014-09-16,75.602,77.053,75.49,76.578,2920239,0
2014-09-17,76.932,76.969,74.792,75.239,3715455,0
2014-09-18,75.434,75.648,74.645,74.942,2619316,0
2014-09-19,75.305,75.499,74.542,74.608,5095772,0
2014-09-22,74.534,74.698,72.644,73.185,4390445,0
2014-09-23,73.14,73.509,72.756,73.296,3644735,0
2014-09-24,73.314,73.837,72.209,73.331,3918621,0
2014-09-25,73.322,73.388,71.884,72.471,3812149,0
2014-09-26,72.663,73.305,72.143,72.999,3003381,0
2014-09-29,72.29,72.773,71.651,72.625,2840427,0
2014-09-30,72.728,72.915,69.957,70.766,9645921,0
2014-10-01,70.86,71.35,68.896,69.316,7053496,0
2014-10-02,69.482,69.94,67.782,68.991,7269834,0
2014-10-03,69.196,69.205,67.829,68.348,4771194,0
2014-10-06,68.47,69.046,67.996,68.387,4624771,0
2014-10-07,68.135,69.678,68.041,68.527,5163176,0
2014-10-08,67.938,68.786,66.259,68.747,6733300,0
2014-10-09,68.34,68.527,66.051,66.342,5650135,0
2014-10-10,66.304,67.095,64.881,65.391,6124539,0
2014-10-13,65.382,66.267,63.17,63.281,5614620,0
2014-10-14,63.337,65.168,62.834,63.699,5951076,0
2014-10-15,63.094,65.288,62.537,65.065,7277867,0
2014-10-16,63.319,66.607,63.18,66.219,5884746,0
2014-10-17,67.086,67.79,64.592,65.503,5829420,0
2014-10-20,65.561,66.107,64.638,66.005,3850089,0
2014-10-21,66.767,68.387,66.452,68.208,3945516,0
2014-10-22,68.435,68.637,66.342,66.434,3575615,0
2014-10-23,67.539,69.214,66.945,68.488,4529627,0
2014-10-24,68.274,68.747,67.242,68.368,2942907,0
2014-10-27,67.178,67.178,65.419,66.051,4909580,0
2014-10-28,66.767,68.191,66.117,67.956,3504737,0
2014-10-29,68.786,69.417,66.927,67.633,4193063,0
2014-10-30,65.791,67.633,64.861,65.8,7488550,0
2014-10-31,66.304,67.624,65.003,67.548,6055496,0
2014-11-03,66.927,67.513,65.419,65.765,6244603,0
2014-11-04,65.011,65.011,63.449,64.296,4785842,0
2014-11-05,64.731,66.824,64.296,66.545,5150282,0
2014-11-06,65.791,67.809,65.561,67.765,5840017,0
2014-11-07,67.643,69.158,67.522,68.125,5310787,0
2014-11-10,68.906,69.417,67.838,68.368,5606755,0
2014-11-11,68.34,68.444,67.206,67.976,5894287,0
2014-11-12,67.455,68.786,67.104,67.884,3969362,0
2014-11-13,67.652,67.68,65.336,66.508,6166684,0
2014-11-14,66.861,67.178,65.121,66.342,4882454,0
2014-11-17,66.145,67.197,66.07,66.786,4797734,0
2014-11-18,66.804,67.493,66.462,67.002,3518421,0
2014-11-19,66.955,67.615,66.249,66.48,4785702,0
2014-11-20,66.599,67.503,66.425,67.288,3483759,0
2014-11-21,68.397,68.861,67.473,68.646,3889901,0
2014-11-24,68.682,69.001,67.956,68.397,4115536,0
2014-11-25,68.692,68.991,67.197,67.381,3758569,0
2014-11-26,67.104,67.361,66.239,66.294,4945129,0
2014-11-28,63.01,63.215,61.012,62.34,8224914,0
2014-12-01,61.449,62.212,60.446,61.802,8832685,0
2014-12-02,61.533,62.716,61.18,61.933,5238413,0
2014-12-03,62.334,63.43,61.801,63.281,4655543,0
2014-12-04,62.541,63.6,61.164,63.064,6991371,0
2014-12-05,62.467,63.319,61.821,62.636,4818260,0
2014-12-08,61.792,61.801,59.58,59.722,8110747,0
2014-12-09,59.385,61.005,59.368,60.799,6424405,0
2014-12-10,59.762,59.872,58.581,59.067,5833330,0
2014-12-11,58.973,60.509,58.702,59.001,4942716,0
2014-12-12,58.307,58.523,57.007,57.634,5957235,0
2014-12-15,58.196,58.935,57.71,57.991,5213736,0
2014-12-16,57.643,60.041,57.034,58.373,8055090,0
2014-12-17,58.355,60.902,58.345,59.947,6682909,0
2014-12-18,61.512,61.688,59.712,61.119,5257506,0
2014-12-19,61.943,62.831,60.894,62.803,7759417,0
2014-12-22,61.933,62.082,60.698,62.063,4900512,0
2014-12-23,62.702,62.934,61.801,62.251,4370117,0
2014-12-24,62.176,62.522,61.07,61.97,2599681,0
2014-12-26,62.467,62.988,62.148,62.457,2427740,0
2014-12-29,62.953,63.291,62.334,62.551,3609301,0
2014-12-30,62.39,62.748,61.754,62.038,2743104,0
2014-12-31,61.659,62.139,60.772,61.362,3062974,0
2015-01-02,60.837,61.821,60.528,61.324,3459183,0
2015-01-05,60.491,60.491,57.486,58.523,7163767,0
2015-01-06,58.271,58.992,57.259,57.804,6038624,0
2015-01-07,58.412,58.731,57.279,57.859,4949585,0
2015-01-08,58.317,59.609,58.009,59.58,7140814,0
2015-01-09,59.89,60.115,57.784,57.943,5368254,0
2015-01-12,56.931,57.147,54.479,54.872,8130017,0
2015-01-13,54.629,55.294,53.544,54.282,9538079,0
2015-01-14,53.617,54.161,52.831,54.113,8404860,0
2015-01-15,55.013,55.22,53.121,53.178,5583183,0
2015-01-16,53.684,54.621,53.608,54.571,7617517,0
2015-01-20,54.488,54.686,53.42,54.601,6176183,0
2015-01-21,54.863,55.968,54.601,55.931,3300011,0
2015-01-22,55.677,56.016,54.441,55.078,4974975,0
2015-01-23,55.04,55.397,53.44,53.515,6635036,0
2015-01-26,53.055,54.104,53.046,54.067,6502253,0
2015-01-27,53.693,54.169,53.121,54.028,5146144,0
2015-01-28,53.598,53.813,50.039,50.125,11598623,0
2015-01-29,50.705,50.714,48.824,49.874,10256708,0
2015-01-30,49.536,51.876,49.289,50.967,8494112,0
2015-02-02,51.613,52.813,50.883,52.803,7961076,0
2015-02-03,53.871,53.993,49.759,50.639,18522118,0
2015-02-04,49.498,50.086,48.44,49.001,12940286,0
2015-02-05,49.741,50.172,49.029,49.854,6987723,0
2015-02-06,50.172,50.332,46.118,48.158,16030372,0
2015-02-09,48.281,49.864,48.216,49.421,9776093,0
2015-02-10,49.431,49.591,48.393,49.02,8749892,0
2015-02-11,48.477,49.104,48.073,48.587,7398042,0
2015-02-12,49.421,50.218,48.909,49.216,7428538,0
2015-02-13,49.816,50.209,49.104,49.965,7432915,0
2015-02-17,49.928,51.65,49.421,51.622,8579358,0
2015-02-18,51.126,52.362,50.893,52.286,10069802,0
2015-02-19,50.077,51.547,49.516,50.789,10870934,0
2015-02-20,50.669,51.089,50.115,51.006,5785656,0
2015-02-23,50.095,51.315,49.836,50.845,5886771,0
2015-02-24,51.203,51.268,50.396,51.203,6196971,0
2015-02-25,51.24,51.502,50.629,51.259,4003414,0
2015-02-26,50.845,51.031,49.441,49.882,5460824,0
2015-02-27,50.095,51.031,49.826,50.893,5560358,0
2015-03-02,50.799,52.268,50.472,52.241,9806557,0
2015-03-03,52.286,52.597,50.779,50.977,6693409,0
2015-03-04,51.126,51.454,50.472,51.295,4621823,0
2015-03-05,51.08,51.08,50.125,50.19,5453961,0
2015-03-06,49.723,49.938,49.039,49.198,5503194,0
2015-03-09,49.18,49.564,48.364,48.364,6619934,0
2015-03-10,47.866,48.216,47.099,47.457,7360124,0
2015-03-11,48.002,48.069,47.125,47.399,4763584,0
2015-03-12,47.523,47.552,47.041,47.059,6211686,0
2015-03-13,46.624,46.863,45.425,46.369,7861278,0
2015-03-16,46.029,46.163,45.158,45.992,7368772,0
2015-03-17,45.529,45.809,44.763,44.849,9607807,0
2015-03-18,44.458,46.105,43.544,45.915,12621689,0
2015-03-19,45.263,45.782,45.148,45.254,7058918,0
2015-03-20,45.679,47.19,45.642,46.929,16058128,0
2015-03-23,46.929,47.571,46.634,46.643,5287308,0
2015-03-24,46.757,46.899,45.809,45.839,6080992,0
2015-03-25,46.35,46.71,46.01,46.34,5895483,0
2015-03-26,46.958,47.068,46.048,46.257,4753846,0
2015-03-27,46.295,46.919,45.809,46.538,6601122,0
2015-03-30,46.481,47.284,46.067,47.096,6099301,0
2015-03-31,46.681,47.408,46.49,47.237,11736684,0
2015-04-01,47.59,47.692,47.125,47.171,4977984,0
2015-04-02,46.889,48.325,46.872,48.203,5716216,0
2015-04-06,48.505,50.139,48.45,49.801,8537921,0
2015-04-07,49.64,50.263,49.449,49.867,4809822,0
2015-04-08,50.073,50.32,49.363,49.838,5955062,0
2015-04-09,50.073,51.708,50.073,51.547,5038764,0
2015-04-10,51.641,51.946,51.084,51.434,3797936,0
2015-04-13,51.681,51.699,50.111,50.254,4686438,0
2015-04-14,50.63,51.538,50.537,51.368,4532040,0
2015-04-15,51.736,53.524,51.349,52.917,7512581,0
2015-04-16,52.531,53.325,51.605,52.257,5012589,0
2015-04-17,52.133,52.133,51.094,51.585,5203074,0
2015-04-20,51.538,52.369,51.519,52.002,4406546,0
2015-04-21,52.002,52.087,50.121,50.207,4547485,0
2015-04-22,50.272,51.406,49.658,50.961,5950997,0
2015-04-23,51.103,52.975,50.923,52.682,6864412,0
2015-04-24,52.388,52.445,50.867,51.217,7870307,0
2015-04-27,52.312,52.55,51.273,51.681,5721931,0
2015-04-28,48.402,49.307,47.418,49.072,15326304,0
2015-04-29,47.702,50.197,47.608,50.007,9721252,0
2015-04-30,50.3,51.755,49.602,51.414,7837256,0
2015-05-01,51.358,51.972,50.886,51.716,4332985,0
2015-05-04,51.841,52.087,50.906,51.726,4030431,0
2015-05-05,52.416,52.947,51.803,52.35,5010050,0
2015-05-06,53.04,53.04,51.018,51.519,6388127,0
2015-05-07,50.64,50.64,48.826,49.11,7349140,0
2015-05-08,49.62,50.385,48.46,50.3,4664852,0
2015-05-11,49.516,49.658,48.289,48.505,6782399,0
2015-05-12,48.655,49.149,47.966,48.646,4586715,0
2015-05-13,49.13,49.516,48.344,49.024,5379828,0
2015-05-14,48.958,49.583,48.128,48.402,4517330,0
2015-05-15,48.213,48.807,47.542,48.45,7730050,0
2015-05-18,48.298,48.469,47.562,48.364,3484251,0
2015-05-19,47.758,48.002,46.557,47.208,5387825,0
2015-05-20,47.514,47.6,46.889,47.408,3676092,0
2015-05-21,47.712,49.091,47.418,48.569,5339164,0
2015-05-22,48.042,48.712,47.731,47.917,3538241,0
2015-05-26,47.276,47.898,46.984,47.208,3726614,0
2015-05-27,47.05,47.994,46.7,47.533,3893601,0
2015-05-28,47.266,47.352,46.369,47.141,4092415,0
2015-05-29,47.39,47.58,46.471,46.481,4897451,0
2015-06-01,46.453,46.671,46.029,46.379,3321683,0
2015-06-02,46.823,47.814,46.729,47.438,3717548,0
2015-06-03,47.227,47.908,46.777,46.929,2880649,0
2015-06-04,46.586,46.71,45.915,45.953,3556551,0
2015-06-05,45.829,46.984,45.689,46.192,3204578,0
2015-06-08,46.01,46.823,45.925,46.266,3095685,0
2015-06-09,46.882,46.919,45.254,45.263,5511673,0
2015-06-10,45.815,47.039,45.645,46.945,4655959,0
2015-06-11,46.868,46.981,46.046,46.361,3111768,0
2015-06-12,46.056,46.492,45.902,46.085,2319407,0
2015-06-15,45.59,46.248,45.292,46.132,5034883,0
2015-06-16,45.931,46.598,45.931,46.492,2986616,0
2015-06-17,46.859,47.15,46.463,46.647,4719096,0
2015-06-18,46.772,47.257,46.351,46.839,5448351,0
2015-06-19,46.483,47.42,46.473,46.965,8000956,0
2015-06-22,47.066,47.15,46.598,46.906,3558030,0
2015-06-23,46.926,46.965,46.21,46.801,6310612,0
2015-06-24,46.57,47.555,46.56,47.029,4014050,0
2015-06-25,46.878,47.133,46.637,46.724,3919095,0
2015-06-26,46.57,47.218,46.181,47.14,8616704,0
2015-06-29,46.859,47.18,46.323,46.341,6629856,0
2015-06-30,46.656,46.705,45.427,46.065,4946473,0
2015-07-01,46.046,46.248,44.587,44.796,7356386,0
2015-07-02,44.958,45.636,44.845,45.244,4592174,0
2015-07-06,44.32,44.624,42.851,42.994,8890777,0
2015-07-07,42.859,43.413,41.837,43.096,8033865,0
2015-07-08,42.659,43.298,42.125,42.135,4921690,0
2015-07-09,42.697,42.927,42.39,42.534,7356386,0
2015-07-10,42.935,43.318,42.697,42.927,4277539,0
2015-07-13,43.135,43.957,42.773,43.603,4797599,0
2015-07-14,43.537,44.376,43.268,43.433,4629519,0
2015-07-15,43.165,43.346,41.695,41.714,5576660,0
2015-07-16,42.04,42.231,41.39,41.496,4232052,0
2015-07-17,40.645,41.275,40.483,41.036,7576273,0
2015-07-20,41.083,41.342,40.551,41.151,5367859,0
2015-07-21,41.361,42.334,41.314,41.438,3874550,0
2015-07-22,41.073,41.189,39.835,39.987,8289179,0
2015-07-23,40.435,41.121,39.72,40.951,5343438,0
2015-07-24,40.997,41.305,40.132,40.282,4970530,0
2015-07-27,39.729,40.502,39.339,39.739,6803205,0
2015-07-28,40.122,41.017,38.451,40.96,7150438,0
2015-07-29,40.694,42.03,40.674,41.876,5554455,0
2015-07-30,41.856,42.096,41.083,41.4,3811246,0
2015-07-31,41.131,41.447,39.929,40.199,5206244,0
2015-08-03,39.825,40.262,38.994,39.091,5755054,0
2015-08-04,39.558,39.739,38.652,38.786,6294573,0
2015-08-05,39.071,39.454,38.221,38.527,6501568,0
2015-08-06,38.404,39.061,38.023,38.737,11254035,0
2015-08-07,38.604,38.881,37.791,37.907,8270731,0
2015-08-10,37.907,39.137,37.86,39.024,9533986,0
2015-08-11,38.231,38.661,37.84,38.633,6927112,0
2015-08-12,38.642,39.329,38.26,39.109,6210201,0
2015-08-13,38.671,38.805,37.726,38.003,7742603,0
2015-08-14,37.888,38.366,37.451,37.736,5947763,0
2015-08-17,37.689,37.993,37.402,37.699,5628411,0
2015-08-18,37.63,38.184,37.612,37.907,4688701,0
2015-08-19,37.525,37.898,37.201,37.297,6677332,0
2015-08-20,37.211,37.707,36.648,36.658,6920801,0
2015-08-21,36.41,37.068,35.484,35.502,8318105,0
2015-08-24,34.064,36.678,32.955,35.541,14095095,0
2015-08-25,36.866,37.038,35.56,35.636,9339461,0
2015-08-26,37.011,38.013,35.885,37.238,11861461,0
2015-08-27,38.127,39.53,38.127,39.464,9038348,0
2015-08-28,38.881,40.598,38.872,39.739,6088939,0
2015-08-31,38.974,40.578,38.614,40.388,6633733,0
2015-09-01,38.898,40.531,38.843,39.454,7065436,0
2015-09-02,39.987,40.132,38.517,38.984,6917027,0
2015-09-03,39.061,39.844,38.642,39.091,5555151,0
2015-09-04,38.404,38.719,37.726,38.584,5463337,0
2015-09-08,38.937,39.109,38.423,38.757,5598017,0
2015-09-09,39.103,39.278,37.173,37.445,6352922,0
2015-09-10,37.559,38.582,36.903,37.878,6797664,0
2015-09-11,37.154,37.435,36.769,37.29,5536176,0
2015-09-14,37.116,37.435,36.827,37.223,4314690,0
2015-09-15,37.367,37.839,37.038,37.328,4052837,0
2015-09-16,37.79,39.103,37.588,38.602,5148322,0
2015-09-17,38.496,38.863,37.917,38.187,4821012,0
2015-09-18,37.435,37.686,36.469,36.721,6323492,0
2015-09-21,37.193,37.231,35.967,36.027,4888753,0
2015-09-22,35.466,36.344,35.428,36.169,8055523,0
2015-09-23,36.208,36.46,35.503,35.784,5834521,0
2015-09-24,35.476,36.036,35.05,35.629,6273787,0
2015-09-25,36.007,36.218,35.513,36.141,5025324,0
2015-09-28,35.794,35.812,35.118,35.437,8470971,0
2015-09-29,35.959,36.402,35.36,35.784,5698450,0
2015-09-30,36.046,36.422,35.745,36.334,6788649,0
2015-10-01,36.962,37.367,34.724,34.79,8863458,0
2015-10-02,34.5,36.751,34.152,36.721,6732796,0
2015-10-05,37.406,38.767,36.854,38.504,6853480,0
2015-10-06,38.602,39.424,38.215,39.268,7998324,0
2015-10-07,40.26,41.129,37.994,39.055,8237631,0
2015-10-08,38.977,39.548,38.169,39.346,7009257,0
2015-10-09,39.624,39.769,39.171,39.374,3842901,0
2015-10-12,39.374,39.538,37.8,37.878,4522157,0
2015-10-13,37.416,38.042,37.231,37.318,4772696,0
2015-10-14,37.27,38.082,36.721,38.024,4585554,0
2015-10-15,37.888,38.592,37.416,38.273,6241734,0
2015-10-16,38.573,38.573,37.097,38.024,5357120,0
2015-10-19,37.426,38.014,37.28,37.618,4420207,0
2015-10-20,37.636,38.332,37.426,38.042,3988490,0
2015-10-21,37.763,38.476,37.568,37.83,3410904,0
2015-10-22,38.437,38.632,37.52,37.618,7211837,0
2015-10-23,37.474,38.37,37.299,37.455,3930459,0
2015-10-26,37.435,37.676,35.831,36.227,4515817,0
2015-10-27,35.939,36.046,34.626,34.695,8779422,0
2015-10-28,35.148,35.967,33.354,35.437,10031478,0
2015-10-29,35.224,35.39,34.598,35.166,6754556,0
2015-10-30,35.437,37.135,34.982,36.324,9365920,0
2015-11-02,35.977,37.588,35.967,37.494,5278832,0
2015-11-03,37.734,38.835,37.676,38.544,5815383,0
2015-11-04,38.504,38.825,38.12,38.496,5021652,0
2015-11-05,38.12,38.728,37.743,38.12,4200705,0
2015-11-06,37.734,38.66,37.484,38.4,3756170,0
2015-11-09,38.312,38.66,36.991,37.568,4387673,0
2015-11-10,37.25,37.898,37.038,37.465,2647007,0
2015-11-11,37.416,37.559,36.227,36.45,4442764,0
2015-11-12,35.658,36.971,35.302,36.141,4365670,0
2015-11-13,36.017,36.441,35.553,36.027,2813112,0
2015-11-16,35.997,36.818,35.678,36.45,3265731,0
2015-11-17,36.372,36.372,35.513,35.745,2747105,0
2015-11-18,36.151,37.058,36.027,37,3764460,0
2015-11-19,36.653,37.106,36.151,36.286,2514787,0
2015-11-20,36.237,36.565,35.36,35.959,3772023,0
2015-11-23,35.909,36.441,35.543,36.027,3388522,0
2015-11-24,36.488,37.426,36.314,37.26,3776480,0
2015-11-25,36.827,37.53,36.392,36.751,3389558,0
2015-11-27,36.402,36.673,35.871,36.046,1478469,0
2015-11-30,36.46,36.673,35.949,36.036,5443643,0
2015-12-01,36.085,36.711,35.688,36.402,5027631,0
2015-12-02,36.051,37.036,36.051,36.226,6114273,0
2015-12-03,36.372,36.85,36.012,36.196,7513483,0
2015-12-04,35.659,36.666,35.328,35.747,9897474,0
2015-12-07,34.743,34.752,33.607,33.842,9248322,0
2015-12-08,33.188,33.676,32.672,32.727,8353603,0
2015-12-09,33.041,34.478,32.699,33.071,7245182,0
2015-12-10,32.854,33.607,32.737,33.021,4600771,0
2015-12-11,32.844,32.923,32.338,32.525,6130098,0
2015-12-14,32.544,32.903,32.131,32.785,7000428,0
2015-12-15,33.208,34.458,33.15,33.862,7312739,0
2015-12-16,33.617,34.231,33.071,33.528,5193014,0
2015-12-17,33.441,33.626,32.525,32.893,5447476,0
2015-12-18,32.766,33.002,32.456,32.505,10116724,0
2015-12-21,32.534,33.267,32.456,33.12,6065713,0
2015-12-22,33.11,33.715,33.031,33.548,3755452,0
2015-12-23,34.33,34.605,34.067,34.516,5667135,0
2015-12-24,34.526,34.575,33.97,34,2366227,0
2015-12-28,33.365,33.715,33.217,33.365,4280232,0
2015-12-29,33.911,33.931,33.227,33.451,4177725,0
2015-12-30,32.893,33.661,32.854,32.962,3300846,0
2015-12-31,32.776,33.15,32.412,32.717,4101545,0
2016-01-04,32.737,33.814,32.593,33.814,6727847,0
2016-01-05,33.227,33.431,32.328,32.844,5226551,0
2016-01-06,32.023,32.023,30.424,30.618,6653225,0
2016-01-07,29.972,30.753,29.563,30.031,7308529,0
2016-01-08,30.138,30.217,29.002,29.249,8517399,0
2016-01-11,29.318,29.455,28.869,29.259,7581733,0
2016-01-12,29.691,29.9,29.066,29.73,7405502,0
2016-01-13,30.109,30.296,28.342,28.41,9066813,0
2016-01-14,28.673,29.952,27.855,29.808,8293062,0
2016-01-15,28.46,29.288,28.372,29.259,8567457,0
2016-01-19,29.484,29.534,28.244,28.85,6077794,0
2016-01-20,28.136,29.534,27.882,29.036,8409273,0
2016-01-21,28.86,30.487,28.683,29.962,5648771,0
2016-01-22,30.852,31.224,29.739,30.512,7163275,0
2016-01-25,29.915,30.198,28.977,29.006,6042294,0
2016-01-26,29.425,30.143,29.193,29.73,5729178,0
2016-01-27,29.662,31.234,29.268,30.385,8313118,0
2016-01-28,31.302,31.879,30.138,30.345,8895920,0
2016-01-29,30.542,31.899,30.424,31.792,6552952,0
2016-02-01,31.197,31.605,30.355,31.254,5700588,0
2016-02-02,30.492,30.579,29.701,29.962,6884420,0
2016-02-03,27.443,27.54,25.499,27.355,29858435,0
2016-02-04,27.394,28.176,27.112,27.922,14174042,0
2016-02-05,27.619,28.254,27.316,27.815,10512542,0
2016-02-08,27.189,27.865,26.594,27.746,6967626,0
2016-02-09,27.59,27.599,26.398,26.926,8281857,0
2016-02-10,26.778,27.511,26.035,26.074,6322615,0
2016-02-11,25.567,26.084,25.147,25.734,8700765,0
2016-02-12,26.074,27.102,25.944,26.916,5948224,0
2016-02-16,27.403,27.55,26.709,27.413,5259479,0
2016-02-17,27.756,28.489,27.682,28.44,7485570,0
2016-02-18,28.741,28.81,28.009,28.673,5810848,0
2016-02-19,28.293,28.624,28.048,28.624,3948669,0
2016-02-22,29.328,29.435,28.693,28.722,6021940,0
2016-02-23,28.673,29.114,27.96,27.99,4758567,0
2016-02-24,27.296,27.649,26.642,27.59,5973164,0
2016-02-25,27.697,27.766,26.438,27.023,5790055,0
2016-02-26,27.717,28.634,27.639,28.146,5806923,0
2016-02-29,28.43,28.919,28.204,28.595,6059250,0
2016-03-01,28.957,29.308,28.469,28.83,8003943,0
2016-03-02,28.693,29.896,28.204,29.799,7504434,0
2016-03-03,29.915,31.255,29.769,31.029,10354215,0
2016-03-04,31.244,31.929,30.931,31.752,11311475,0
2016-03-07,31.536,34.389,31.467,34.126,17555855,0
2016-03-08,33.814,33.96,30.753,30.773,8753202,0
2016-03-09,31.103,31.876,30.339,31.113,6626616,0
2016-03-10,30.933,31.309,30.399,31.231,4588951,0
2016-03-11,31.896,33.254,31.767,33.105,5819711,0
2016-03-14,32.6,33.544,32.421,33.155,6219550,0
2016-03-15,32.67,32.885,31.777,32.825,4054997,0
2016-03-16,33.045,33.314,32.55,32.776,6475764,0
2016-03-17,33.135,34.233,32.795,33.699,7316989,0
2016-03-18,34.028,34.048,31.936,32.301,16905398,0
2016-03-21,31.946,32.331,31.388,32.291,5128197,0
2016-03-22,32.101,32.491,31.597,31.747,5504473,0
2016-03-23,31.617,32.042,30.948,31.113,5389091,0
2016-03-24,30.359,30.883,29.754,30.883,4919933,0
2016-03-28,31.073,31.364,30.649,31.221,4189216,0
2016-03-29,30.803,31.108,29.774,31.053,5339719,0
2016-03-30,31.418,31.617,30.548,30.833,3961012,0
2016-03-31,30.803,31.28,30.724,30.833,5471031,0
2016-04-01,30.099,30.249,28.881,29.276,6554361,0
2016-04-04,29.336,29.691,28.931,29.336,3983928,0
2016-04-05,29.169,29.326,28.455,28.781,4813152,0
2016-04-06,29.119,29.635,28.445,28.97,3926076,0
2016-04-07,28.861,29.09,27.973,28.326,5124082,0
2016-04-08,28.931,29.247,28.632,28.861,3471640,0
2016-04-11,28.008,28.157,26.848,27.087,12228840,0
2016-04-12,27.245,27.821,26.69,27.592,11379089,0
2016-04-13,27.751,29.02,27.532,28.96,9981874,0
2016-04-14,29.159,29.159,28.127,28.563,6913368,0
2016-04-15,28.177,28.206,27.265,27.443,8172313,0
2016-04-18,26.828,28.445,26.63,28.018,7346141,0
2016-04-19,28.286,29.229,28.067,28.97,7693253,0
2016-04-20,28.573,28.682,27.919,28.455,6893853,0
2016-04-21,28.602,28.791,28.286,28.306,4574943,0
2016-04-22,28.296,29.535,28.296,29.02,5108080,0
2016-04-25,28.811,29.525,28.712,29.07,6322028,0
2016-04-26,29.247,29.435,28.96,29.119,7238634,0
2016-04-27,30.209,31.951,30.199,31.427,10320246,0
2016-04-28,30.853,33.634,29.515,32.815,16892627,0
2016-04-29,33.045,36.177,32.995,35.731,14043831,0
2016-05-02,35.642,35.97,34.263,34.473,14000676,0
2016-05-03,33.898,34.602,33.005,34.522,7871060,0
2016-05-04,34.273,34.997,33.025,33.184,7171319,0
2016-05-05,33.809,33.958,32.511,33.005,5068320,0
2016-05-06,32.756,34.048,32.64,33.175,4052727,0
2016-05-09,32.815,32.985,31.123,31.153,7610262,0
2016-05-10,31.318,31.747,30.883,31.487,5070109,0
2016-05-11,31.378,32.411,30.933,32.082,5639419,0
2016-05-12,32.58,32.905,31.29,31.677,4482227,0
2016-05-13,31.358,31.806,30.843,30.893,3549524,0
2016-05-16,31.537,32.291,31.348,31.965,4192878,0
2016-05-17,31.965,32.865,31.797,32.54,6629774,0
2016-05-18,32.171,32.671,30.978,31.183,5329681,0
2016-05-19,30.793,31.378,30.644,30.823,7026419,0
2016-05-20,30.853,31.712,30.853,31.557,4142334,0
2016-05-23,31.261,31.564,31.073,31.29,3510764,0
2016-05-24,31.617,31.657,30.933,31.221,2961232,0
2016-05-25,31.547,32.501,31.457,32.391,4004607,0
2016-05-26,32.716,33.075,32.271,32.301,3761472,0
2016-05-27,32.301,32.411,31.906,32.341,2967359,0
2016-05-31,32.301,33.005,32.231,32.67,4888020,0
2016-06-01,32.052,32.301,31.251,31.827,4090914,0
2016-06-02,31.497,31.807,30.983,31.727,3036599,0
2016-06-03,31.837,32.271,31.472,31.817,2721680,0
2016-06-06,32.211,34.829,32.211,34.572,6738155,0
2016-06-07,34.908,36.217,34.868,35.94,5728995,0
2016-06-08,36.307,37.221,36.307,36.715,4716048,0
2016-06-09,35.88,36.332,35.592,36.08,4247910,0
2016-06-10,35.492,35.781,34.73,34.778,3981568,0
2016-06-13,34.073,34.927,33.995,34.341,3408257,0
2016-06-14,34.103,34.74,33.37,33.895,3780588,0
2016-06-15,33.836,34.682,33.536,33.626,3412405,0
2016-06-16,33.19,33.706,32.585,33.606,4276953,0
2016-06-17,33.965,35.081,33.965,34.927,10955358,0
2016-06-20,35.415,35.692,34.857,34.907,3712239,0
2016-06-21,34.7,35.395,34.329,35.395,4079282,0
2016-06-22,35.702,35.9,35.265,35.285,4130001,0
2016-06-23,35.87,36.397,35.622,36.237,3243961,0
2016-06-24,34.54,35.155,33.796,33.816,5625249,0
2016-06-27,33.457,33.476,31.239,31.382,6305792,0
2016-06-28,32.166,32.366,31.536,31.761,4282464,0
2016-06-29,32.336,33.021,31.801,32.693,5577020,0
2016-06-30,32.685,33.408,32.266,33.408,3757135,0
2016-07-01,33.408,34.341,33.29,34.192,3325665,0
2016-07-05,33.586,33.816,31.646,31.91,5535364,0
2016-07-06,31.561,31.591,30.451,31.234,5978816,0
2016-07-07,31.771,32.55,31.086,31.461,4552079,0
2016-07-08,32.057,32.61,31.89,32.356,3259187,0
2016-07-11,32.525,33.091,31.851,31.96,3433408,0
2016-07-12,32.585,34.132,32.545,33.776,3976243,0
2016-07-13,33.706,34.055,32.781,33.141,2614623,0
2016-07-14,33.586,33.826,33.37,33.496,2167276,0
2016-07-15,33.756,33.756,33.151,33.496,2510496,0
2016-07-18,32.881,33.091,32.226,33.041,2806434,0
2016-07-19,32.921,33.24,32.665,32.801,2776616,0
2016-07-20,32.525,33.19,32.017,32.712,4321697,0
2016-07-21,32.762,33.646,32.57,32.625,5100399,0
2016-07-22,32.693,32.821,31.94,32.017,3339803,0
2016-07-25,31.771,31.841,30.836,31.046,4029423,0
2016-07-26,30.986,31.701,30.966,31.631,4316895,0
2016-07-27,31.731,32.106,30.836,31.046,6132298,0
2016-07-28,30.776,32.861,29.576,31.811,7420241,0
2016-07-29,31.581,32.196,31.362,32.116,5273251,0
2016-08-01,31.771,31.87,31.046,31.214,5994566,0
2016-08-02,31.781,32.196,30.776,31.681,5156194,0
2016-08-03,31.701,32.635,31.591,32.426,4007901,0
2016-08-04,32.276,32.68,32.106,32.326,2137796,0
2016-08-05,32.386,33.27,32.226,33.111,4598957,0
2016-08-08,33.448,34.311,33.378,34.152,4090381,0
2016-08-09,34.221,34.51,33.506,33.935,3780337,0
2016-08-10,34.073,34.351,33.051,33.081,4358158,0
2016-08-11,33.171,33.741,32.861,33.428,4039476,0
2016-08-12,33.596,33.945,33.448,33.566,3854191,0
2016-08-15,33.666,35.006,33.666,34.6,3556592,0
2016-08-16,34.758,35.185,34.54,34.72,4188498,0
2016-08-17,34.967,35.235,34.7,34.837,3361925,0
2016-08-18,35.056,35.95,35.026,35.83,4033074,0
2016-08-19,35.335,35.622,35.16,35.482,2838044,0
2016-08-22,35.016,35.155,34.5,34.927,2915594,0
2016-08-23,35.046,35.473,34.927,35.136,2043792,0
2016-08-24,34.897,35.365,34.59,34.798,3106320,0
2016-08-25,34.817,35.076,34.57,34.947,2571887,0
2016-08-26,35.056,35.435,33.995,34.291,2946026,0
2016-08-29,34.192,34.431,34.123,34.202,1808448,0
2016-08-30,34.331,34.421,33.526,33.616,2838830,0
2016-08-31,33.408,33.741,33.091,33.3,2785313,0
2016-09-01,33.161,33.25,32.466,32.801,2949331,0
2016-09-02,33.171,33.606,33.061,33.25,2426712,0
2016-09-06,33.34,34.172,33.34,34.035,3096702,0
2016-09-07,34.064,34.481,33.656,33.786,3896040,0
2016-09-08,34.035,35.235,33.796,34.887,4094229,0
2016-09-09,34.461,34.73,32.911,32.911,4665225,0
2016-09-12,32.426,33.98,32.266,33.826,3747939,0
2016-09-13,33.151,33.418,32.545,32.851,4106788,0
2016-09-14,32.762,33.121,31.899,32.125,4447745,0
2016-09-15,32.355,32.841,32.135,32.703,2329662,0
2016-09-16,32.175,32.712,31.949,32.675,3097569,0
2016-09-19,33.011,33.211,32.165,32.175,2083775,0
2016-09-20,32.165,32.275,31.709,31.729,3355489,0
2016-09-21,32.115,33.507,31.968,33.497,4282006,0
2016-09-22,34.075,34.403,33.837,34.184,3426517,0
2016-09-23,33.857,34.801,33.687,33.697,5082394,0
2016-09-26,33.977,34.115,33.537,33.697,4452044,0
2016-09-27,33.251,33.463,32.851,33.251,4175213,0
2016-09-28,33.371,36.12,33.261,36.065,7483130,0
2016-09-29,36.035,38.33,36.035,36.651,10921992,0
2016-09-30,37.008,37.158,36.491,36.531,5352362,0
2016-10-03,35.805,36.192,35.556,35.955,5495287,0
2016-10-04,35.935,36.282,35.069,35.477,4151107,0
2016-10-05,36.212,37.148,35.925,36.661,4751077,0
2016-10-06,36.819,37.317,36.252,36.801,4370478,0
2016-10-07,36.868,37.128,36.262,36.631,3139389,0
2016-10-10,37.188,37.584,36.968,37.387,4447914,0
2016-10-11,37.188,37.524,36.282,36.751,4493762,0
2016-10-12,36.541,36.641,35.815,35.875,3424958,0
2016-10-13,35.536,36.252,35.329,36.085,3220091,0
2016-10-14,36.392,36.541,35.755,35.935,2021112,0
2016-10-17,36.035,36.312,35.438,35.905,1992191,0
2016-10-18,36.412,36.741,36.055,36.452,2405134,0
2016-10-19,36.858,37.168,36.452,36.771,4583941,0
2016-10-20,36.452,37.467,36.252,36.978,3304618,0
2016-10-21,36.641,36.848,36.292,36.761,2440256,0
2016-10-24,36.791,36.838,36.07,36.551,2280674,0
2016-10-25,36.452,37.047,35.865,35.955,3176527,0
2016-10-26,35.556,36.501,35.359,36.352,5701221,0
2016-10-27,35.676,35.805,33.399,33.507,12801243,0
2016-10-28,33.527,33.697,32.385,32.742,6693098,0
2016-10-31,32.595,32.712,31.779,31.919,5859545,0
2016-11-01,32.245,32.35,31.325,31.749,4402425,0
2016-11-02,31.32,31.679,30.848,31.252,5868713,0
2016-11-03,31.212,32.365,31.212,32.185,5379102,0
2016-11-04,32.036,32.096,31.083,31.699,3162694,0
2016-11-07,32.295,32.355,31.799,32.056,3018118,0
2016-11-08,31.879,31.959,31.242,31.729,3795679,0
2016-11-09,31.779,33.226,31.69,32.762,4610195,0
2016-11-10,32.772,33.747,32.722,33.399,4259671,0
2016-11-11,33.101,33.497,32.63,33.151,3080102,0
2016-11-14,33.041,34.781,32.931,34.703,4571760,0
2016-11-15,34.95,36.005,34.9,35.835,4139105,0
2016-11-16,35.438,35.696,34.84,35.049,2563998,0
2016-11-17,35.349,35.986,34.85,35.109,3318813,0
2016-11-18,35.029,35.314,34.643,35.009,2468245,0
2016-11-21,35.735,36.412,35.725,36.232,3571819,0
2016-11-22,36.392,36.481,35.955,36.143,2712739,0
2016-11-23,35.795,36.322,35.646,36.143,1970522,0
2016-11-25,35.865,35.955,35.319,35.735,1364446,0
2016-11-28,35.835,35.865,35.149,35.329,2595600,0
2016-11-29,34.423,34.638,33.917,34.403,3402163,0
2016-11-30,35.987,37.749,35.698,37.202,8330663,0
2016-12-01,37.819,38.755,37.256,37.431,5090493,0
2016-12-02,37.331,37.889,37.162,37.729,2755809,0
2016-12-05,38.088,39.363,37.859,38.636,4383035,0
2016-12-06,37.679,39.283,37.391,39.203,3761298,0
2016-12-07,39.003,39.7,38.735,39.213,3466809,0
2016-12-08,39.343,39.79,39.083,39.71,2749865,0
2016-12-09,39.83,40.297,39.178,39.61,4152779,0
2016-12-12,41.544,43.445,39.527,39.85,7707414,0
2016-12-13,40.357,40.422,39.734,40.15,3294694,0
2016-12-14,39.66,40.437,39.143,39.313,3789639,0
2016-12-15,38.864,40.195,38.726,39.532,3412628,0
2016-12-16,39.69,39.86,37.839,38.556,9740580,0
2016-12-19,38.626,38.874,38.123,38.326,2773809,0
2016-12-20,38.656,38.983,38.536,38.636,2189794,0
2016-12-21,38.855,39.153,38.456,38.686,2194310,0
2016-12-22,38.636,39.223,38.376,38.735,3006235,0
2016-12-23,38.706,39.043,37.919,38.216,1781255,0
2016-12-27,38.406,38.953,38.236,38.755,1583112,0
2016-12-28,38.426,38.761,37.769,37.799,2212943,0
2016-12-29,37.759,38.008,37.401,37.669,1710613,0
2016-12-30,37.759,38.168,37.162,37.281,2561231,0
2017-01-03,37.959,38.566,37.032,37.649,4103690,0
2017-01-04,37.609,38.636,37.519,38.366,3255813,0
2017-01-05,38.496,38.815,38.158,38.506,2957196,0
2017-01-06,38.506,39.033,37.959,38.825,2928655,0
2017-01-09,38.406,38.968,37.789,37.909,3280790,0
2017-01-10,37.988,38.008,37.466,37.599,2121556,0
2017-01-11,37.679,38.745,37.649,38.366,2491187,0
2017-01-12,38.506,38.556,37.481,37.998,3280396,0
2017-01-13,37.569,38.074,37.202,37.241,2455026,0
2017-01-17,37.501,37.659,37.152,37.509,2930173,0
2017-01-18,37.132,37.351,36.664,37.261,3477960,0
2017-01-19,37.589,38.226,37.549,37.739,3724206,0
2017-01-20,38.168,39.083,38.128,38.913,3692064,0
2017-01-23,38.486,38.566,37.709,38.266,4386128,0
2017-01-24,38.576,39.083,38.187,38.874,1952318,0
2017-01-25,38.903,39.62,38.903,39.551,2427424,0
2017-01-26,39.62,39.77,38.998,39.083,2453356,0
2017-01-27,38.983,39.363,38.526,38.706,1615774,0
2017-01-30,38.346,38.456,37.042,37.391,3189171,0
2017-01-31,37.441,37.729,36.892,37.649,3081730,0
2017-02-01,38.028,39.512,37.539,38.386,14172899,0
2017-02-02,38.286,38.531,37.381,37.639,3470683,0
2017-02-03,37.669,38.542,37.579,38.406,2642934,0
2017-02-06,38.416,38.556,37.241,37.301,4382090,0
2017-02-07,37.859,40.577,37.102,39.123,12190369,0
2017-02-08,39.423,39.423,37.939,39.043,5128630,0
2017-02-09,39.482,39.665,38.776,38.825,3894205,0
2017-02-10,39.323,39.782,39.053,39.253,3133842,0
2017-02-13,39.233,39.73,39.153,39.433,1734145,0
2017-02-14,39.58,40.577,39.343,40.487,3070466,0
2017-02-15,40.02,40.457,39.835,40.248,3177006,0
2017-02-16,40.387,40.627,39.89,40.07,2662676,0
2017-02-17,39.86,40.01,38.765,39.143,3128730,0
2017-02-21,39.67,40.13,39.363,39.393,2417330,0
2017-02-22,38.893,39.243,38.606,38.696,3031617,0
2017-02-23,40.219,40.427,39.213,39.541,4155670,0
2017-02-24,39.053,39.789,38.893,39.62,3160038,0
2017-02-27,39.74,41.364,39.67,40.926,4496720,0
2017-02-28,40.457,40.877,40.11,40.248,3569468,0
2017-03-01,40.717,41.702,40.557,41.563,3287238,0
2017-03-02,41.124,41.717,40.08,40.12,4134963,0
2017-03-03,40.657,40.827,39.97,40.21,2700624,0
2017-03-06,39.94,40.05,39.333,39.7,2779456,0
2017-03-07,39.74,39.9,38.973,39.133,3117857,0
2017-03-08,39.033,39.458,37.599,37.779,7134997,0
2017-03-09,37.381,38.018,36.654,37.529,6080798,0
2017-03-10,37.669,37.849,37.162,37.679,2284792,0
2017-03-13,37.759,37.959,37.471,37.939,3050264,0
2017-03-14,37.231,37.779,36.28,37.599,5250241,0
2017-03-15,38.089,39.115,37.619,39.015,4169677,0
2017-03-16,39.175,39.643,38.517,39.035,3068451,0
2017-03-17,39.145,40.173,39.115,39.195,5476459,0
2017-03-20,38.797,39.235,38.287,39.095,2014857,0
2017-03-21,39.185,39.445,38.207,38.807,3348696,0
2017-03-22,38.607,39.015,38.327,38.597,3345513,0
2017-03-23,38.367,38.729,38.149,38.297,2551935,0
2017-03-24,38.427,38.767,38.179,38.347,2063303,0
2017-03-27,37.739,38.437,37.514,38.307,2863178,0
2017-03-28,38.507,39.365,38.029,39.185,2585180,0
2017-03-29,39.085,40.252,38.847,40.222,2701018,0
2017-03-30,40.411,40.781,39.913,39.953,4464460,0
2017-03-31,39.883,40.371,39.713,39.973,3211319,0
2017-04-03,40.063,40.212,39.415,39.564,3104855,0
2017-04-04,39.534,39.534,38.885,39.395,4147897,0
2017-04-05,39.773,40.133,38.842,38.955,3252636,0
2017-04-06,39.315,39.455,38.98,39.285,2180896,0
2017-04-07,39.285,39.325,38.757,38.777,1930736,0
2017-04-10,39.055,39.245,38.857,39.045,2323751,0
2017-04-11,38.975,39.055,38.242,38.617,3807318,0
2017-04-12,38.727,38.857,37.519,37.669,6110663,0
2017-04-13,37.549,37.789,37.351,37.599,4778227,0
2017-04-17,37.599,37.679,37.171,37.451,2199821,0
2017-04-18,37.111,37.451,36.683,36.793,3101257,0
2017-04-19,36.971,37.051,35.64,35.725,4513464,0
2017-04-20,35.955,36.075,35.438,35.525,3217438,0
2017-04-21,35.027,35.137,34.409,34.549,6355178,0
2017-04-24,34.947,35.495,34.827,35.327,3959829,0
2017-04-25,35.466,35.815,35.197,35.715,4056385,0
2017-04-26,35.466,36.473,35.466,36.045,3974629,0
2017-04-27,35.397,35.655,34.031,34.877,5868201,0
2017-04-28,35.147,35.147,34.599,34.867,2811861,0
2017-05-01,34.768,34.902,34.159,34.159,3366512,0
2017-05-02,34.159,34.269,33.377,33.591,4156730,0
2017-05-03,33.452,33.891,33.353,33.761,2880897,0
2017-05-04,33.432,33.641,32.724,33.153,3165542,0
2017-05-05,33.203,34.289,33.133,34.249,3767880,0
2017-05-08,34.149,34.239,33.531,33.941,2502340,0
2017-05-09,33.871,33.891,33.468,33.661,2104566,0
2017-05-10,33.981,34.349,33.761,33.981,3843259,0
2017-05-11,34.239,34.259,33.631,33.701,2380211,0
2017-05-12,33.711,33.876,33.402,33.691,2790477,0
2017-05-15,34.349,34.469,33.551,33.811,3162563,0
2017-05-16,34.061,34.189,33.646,33.981,2599813,0
2017-05-17,33.661,33.881,33.183,33.283,3506051,0
2017-05-18,32.953,34.129,32.903,33.921,3257970,0
2017-05-19,34.189,35.002,34.07,34.709,3422489,0
2017-05-22,35.057,35.267,34.719,34.847,2870223,0
2017-05-23,34.957,35.167,34.579,34.897,2200165,0
2017-05-24,34.837,35.082,34.239,34.359,3011727,0
2017-05-25,34.339,34.669,32.475,32.505,4561276,0
2017-05-26,32.535,32.823,32.395,32.675,2419310,0
2017-05-30,32.485,32.853,32.305,32.505,2566528,0
2017-05-31,32.115,33.063,32.016,32.575,4465712,0
2017-06-01,32.694,32.943,32.41,32.545,4988654,0
2017-06-02,32.285,32.853,31.717,32.793,3151045,0
2017-06-05,32.625,33.203,32.585,32.833,2286425,0
2017-06-06,32.635,33.158,32.415,33.013,1677700,0
2017-06-07,32.793,32.893,31.727,32.445,3995317,0
2017-06-08,32.405,32.883,32.315,32.495,3172508,0
2017-06-09,32.485,34.464,32.465,34.11,5002914,0
2017-06-12,34.479,34.709,33.601,34.209,3727348,0
2017-06-13,34.249,34.649,33.981,34.409,2077462,0
2017-06-14,34.169,34.169,32.212,32.722,5287558,0
2017-06-15,32.242,32.856,32.162,32.762,3613830,0
2017-06-16,32.991,33.63,32.786,33.61,3541665,0
2017-06-19,33.63,33.77,33.061,33.53,2929289,0
2017-06-20,33.191,33.191,32.132,33.121,4506877,0
2017-06-21,32.911,32.911,31.883,32.083,3759374,0
2017-06-22,32.182,32.267,31.773,31.793,5377053,0
2017-06-23,31.873,32.033,31.339,31.593,3743705,0
2017-06-26,31.603,31.963,31.389,31.743,2853035,0
2017-06-27,31.903,32.232,31.623,31.653,2884872,0
2017-06-28,31.733,32.247,31.663,31.723,2508223,0
2017-06-29,31.953,32.642,31.914,32.392,3522521,0
2017-06-30,32.612,33.231,32.312,32.891,3512813,0
2017-07-03,33.121,34.04,33.091,33.85,1641021,0
2017-07-05,33.53,33.67,32.402,32.682,2620024,0
2017-07-06,32.921,33.141,32.192,32.232,2497901,0
2017-07-07,32.003,32.117,31.563,31.963,3461541,0
2017-07-10,31.773,32.841,31.643,32.552,2357046,0
2017-07-11,32.482,33.446,32.332,33.141,2179953,0
2017-07-12,33.62,33.637,32.871,33.101,1998190,0
2017-07-13,33.021,33.381,32.502,33.371,2486888,0
2017-07-14,33.47,33.87,33.231,33.74,2376901,0
2017-07-17,33.66,34.359,33.58,33.93,2908581,0
2017-07-18,34.189,34.289,33.451,33.83,1692035,0
2017-07-19,33.76,35.178,33.63,35.098,4618264,0
2017-07-20,35.098,35.148,33.9,33.95,2339119,0
2017-07-21,33.85,34.12,33.286,33.401,3171450,0
2017-07-24,33.6,33.665,33.036,33.131,2070435,0
2017-07-25,33.5,34.09,33.48,33.53,2950621,0
2017-07-26,33.82,33.86,33.141,33.291,2212110,0
2017-07-27,33.401,33.66,33.041,33.66,3543469,0
2017-07-28,33.65,35.288,32.791,33.061,4693236,0
2017-07-31,33.021,33.201,32.043,32.662,3146128,0
2017-08-01,32.482,32.482,31.473,31.833,3868594,0
2017-08-02,31.603,32.772,31.314,32.562,3665034,0
2017-08-03,32.552,32.941,32.372,32.572,2818462,0
2017-08-04,32.602,33.161,32.512,33.131,2570994,0
2017-08-07,32.252,32.742,31.723,31.743,3221623,0
2017-08-08,31.553,31.668,31.144,31.244,2927928,0
2017-08-09,31.324,31.503,30.245,30.764,4433819,0
2017-08-10,30.924,30.944,30.25,30.305,3658239,0
2017-08-11,30.175,30.565,30.095,30.245,3424350,0
2017-08-14,30.335,30.824,30.215,30.575,2569589,0
2017-08-15,30.445,30.535,30.095,30.345,3309146,0
2017-08-16,30.395,30.485,29.856,29.896,3277160,0
2017-08-17,29.866,30.485,29.856,30.046,4138842,0
2017-08-18,29.966,30.495,29.856,30.335,3662093,0
2017-08-21,30.175,30.425,30.125,30.245,3955423,0
2017-08-22,30.365,30.475,30.075,30.155,2458843,0
2017-08-23,30.026,30.555,29.966,30.325,3320273,0
2017-08-24,30.215,30.265,30.011,30.036,2083444,0
2017-08-25,30.165,30.7,30.145,30.475,2027453,0
2017-08-28,30.555,30.604,30.016,30.295,3053106,0
2017-08-29,30.095,30.365,30.001,30.315,1961521,0
2017-08-30,30.235,30.425,29.886,30.405,2071318,0
2017-08-31,30.605,30.779,30.285,30.625,2690133,0
2017-09-01,30.655,30.715,30.445,30.635,1997050,0
2017-09-05,30.874,31.453,30.874,31.284,3087040,0
2017-09-06,31.473,32.122,31.374,31.783,4041840,0
2017-09-07,31.833,32.003,31.518,31.833,3044317,0
2017-09-08,31.803,31.813,31.493,31.703,2639245,0
2017-09-11,31.793,32.257,31.673,32.212,2433091,0
2017-09-12,32.332,33.53,32.083,33.331,4134260,0
2017-09-13,33.391,34.289,33.271,33.79,4257377,0
2017-09-14,34,34.33,33.69,33.95,2912534,0
2017-09-15,33.72,34.46,33.66,34.45,4704635,0
2017-09-18,34.37,35.03,34.24,34.77,2574960,0
2017-09-19,34.93,35.26,34.6618,35.18,2238255,0
2017-09-20,35.33,35.9,35.27,35.51,4436113,0
2017-09-21,35.33,35.415,35.0507,35.2,2023875,0
2017-09-22,35,35.6,35,35.54,2264191,0
2017-09-25,35.83,36.25,35.755,35.86,4682038,0
2017-09-26,35.6,36.445,35.58,36.3,2401835,0
2017-09-27,36.38,36.46,35.65,36.14,3132722,0
2017-09-28,36.4,36.4786,35.385,35.53,3096401,0
2017-09-29,35.63,35.84,35.26,35.73,3008253,0
2017-10-02,35.34,35.5698,35.09,35.35,2653158,0
2017-10-03,35.45,35.5,34.6333,35.13,2780918,0
2017-10-04,35.13,35.38,34.97,35.23,3844351,0
2017-10-05,35.24,36.22,35.17,36.03,3470452,0
2017-10-06,35.48,35.78,34.95,35.03,2937191,0
2017-10-09,35.14,35.335,34.985,35.24,1233859,0
2017-10-10,35.51,35.69,34.88,34.93,1754120,0
2017-10-11,34.85,35.02,34.375,34.98,2145644,0
2017-10-12,34.57,34.65,34.31,34.38,2424517,0
2017-10-13,34.69,34.87,34.6,34.65,1615087,0
2017-10-16,34.9,35.18,34.81,34.99,2846699,0
2017-10-17,34.94,34.99,34.29,34.92,3477803,0
2017-10-18,35,35.15,34.51,34.52,2117049,0
2017-10-19,34.2,34.57,33.95,34.08,2694434,0
2017-10-20,34.17,34.17,33.61,34.09,2477182,0
2017-10-23,34.05,34.17,33.72,33.8,2216061,0
2017-10-24,34.04,34.21,33.78,33.81,2625007,0
2017-10-25,33.75,33.97,33.46,33.63,2875923,0
2017-10-26,33.57,34.165,33.41,33.86,4463584,0
2017-10-27,32.7,33.95,32.01,33.23,7146312,0
2017-10-30,33.14,34.38,32.96,34.28,4961319,0
2017-10-31,33.91,34.61,33.72,34.19,3755954,0
2017-11-01,34.49,34.99,33.86,34.06,4365762,0
2017-11-02,34.14,34.27,33.19,33.36,3616686,0
2017-11-03,33.26,33.575,33.17,33.42,2456272,0
2017-11-06,33.61,35.53,33.52,35.5,4005577,0
2017-11-07,35.7,35.7,34.99,35.1,2397803,0
2017-11-08,35,35.63,34.91,35.02,4073273,0
2017-11-09,34.93,35.07,34.51,34.55,2777424,0
2017-11-10,34.56,34.61,33.33,33.52,4237532,0
