Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,42.122,42.931,41.987,42.876,1352250,0
2005-02-28,42.652,42.705,42.257,42.392,1262746,0
2005-03-01,42.435,42.543,42.034,42.165,2389288,0
2005-03-02,41.942,42.392,41.915,42.301,1578405,0
2005-03-03,42.301,42.401,42.005,42.122,1113054,0
2005-03-04,42.435,42.562,41.782,41.782,2189995,0
2005-03-07,41.899,42.165,41.71,41.791,1455684,0
2005-03-08,41.89,42.426,41.484,41.54,2960641,0
2005-03-09,41.586,41.611,41.055,41.206,1909447,0
2005-03-10,41.629,41.629,40.374,40.84,2729580,0
2005-03-11,41.179,41.421,40.686,40.955,1666907,0
2005-03-14,41.001,41.243,40.607,40.686,1294180,0
2005-03-15,41.269,42.643,41.251,42.32,3626620,0
2005-03-16,42.543,43.3,42.454,42.625,3251886,0
2005-03-17,42.661,43.129,42.661,42.947,1040047,0
2005-03-18,43.171,43.646,43.109,43.152,2084327,0
2005-03-21,42.931,43.066,40.597,41.065,3680235,0
2005-03-22,40.868,40.992,39.26,39.798,5362298,0
2005-03-23,39.429,39.923,39.232,39.298,3027514,0
2005-03-24,39.213,39.503,38.676,38.73,2405450,0
2005-03-28,38.804,39.222,38.624,38.945,3360229,0
2005-03-29,39.072,39.672,38.893,39.036,1917582,0
2005-03-30,39.153,39.637,39.099,39.592,1712380,0
2005-03-31,39.672,40.203,39.438,40.095,2947262,0
2005-04-01,40.284,40.284,39.531,39.718,2355290,0
2005-04-04,39.466,39.466,38.739,39.018,1291171,0
2005-04-05,39.205,39.728,39.163,39.475,1188178,0
2005-04-06,39.71,40.175,39.637,39.978,1037033,0
2005-04-07,39.745,40.123,39.341,40.114,2616558,0
2005-04-08,40.4,40.535,39.42,39.7,1889270,0
2005-04-11,39.7,39.933,39.494,39.663,746010,0
2005-04-12,39.663,39.753,39.072,39.753,1546971,0
2005-04-13,39.7,39.816,39.116,39.341,2047324,0
2005-04-14,39.341,39.494,38.875,38.901,1495255,0
2005-04-15,38.786,38.786,38.174,38.218,2823876,0
2005-04-18,38.132,38.542,37.656,37.656,1707031,0
2005-04-19,37.681,37.95,37.574,37.681,2426292,0
2005-04-20,37.816,38.174,37.484,37.726,3044348,0
2005-04-21,39.09,39.163,38.263,38.766,4278670,0
2005-04-22,38.937,39.027,37.879,38.227,2468870,0
2005-04-25,38.31,38.461,38.085,38.132,2478346,0
2005-04-26,37.816,37.825,37.431,37.546,1360832,0
2005-04-27,37,37.088,36.755,37.052,2148086,0
2005-04-28,36.585,37.368,36.532,36.92,1054871,0
2005-04-29,36.947,37.717,36.669,37.699,1971643,0
2005-05-02,38.013,38.065,37.414,37.752,988554,0
2005-05-03,37.593,37.996,37.509,37.825,1372647,0
2005-05-04,37.879,38.786,37.85,38.607,959685,0
2005-05-05,38.669,39.108,38.497,38.497,656840,0
2005-05-06,38.533,38.641,38.169,38.201,842425,0
2005-05-09,38.174,38.383,38.004,38.363,886120,0
2005-05-10,38.038,38.337,37.833,37.977,622513,0
2005-05-11,38.038,38.141,37.593,38.123,945861,0
2005-05-12,38.056,38.354,37.726,38.31,941406,0
2005-05-13,38.31,38.786,38.211,38.468,1106922,0
2005-05-16,38.468,39.466,38.468,39.429,1629009,0
2005-05-17,39.429,40.321,39.429,40.095,1599586,0
2005-05-18,40.013,40.928,39.842,40.624,2798017,0
2005-05-19,40.668,40.769,40.48,40.597,1521333,0
2005-05-20,40.374,40.589,40.203,40.434,989110,0
2005-05-23,40.553,40.928,40.374,40.769,1618310,0
2005-05-24,40.597,40.82,40.407,40.714,1958380,0
2005-05-25,40.659,40.868,40.284,40.284,1695997,0
2005-05-26,39.942,40.695,39.852,40.203,3600203,0
2005-05-27,40.4,40.414,39.808,40.245,1478424,0
2005-05-31,40.193,41.404,39.995,41.368,2792554,0
2005-06-01,41.224,41.43,41.017,41.412,2102385,0
2005-06-02,41.224,41.54,41.143,41.522,1309337,0
2005-06-03,41.576,42.051,41.326,41.663,1896182,0
2005-06-06,41.603,41.987,41.326,41.737,2656462,0
2005-06-07,41.7,42.285,41.504,41.629,1799768,0
2005-06-08,41.586,42.096,41.188,41.188,1727093,0
2005-06-09,41.216,41.344,40.58,41.206,1321041,0
2005-06-10,41.198,41.288,40.498,40.769,1565252,0
2005-06-13,40.759,41.458,40.597,40.91,1381451,0
2005-06-14,41.036,41.326,40.868,41.251,1031353,0
2005-06-15,41.136,41.801,41.065,41.638,1782716,0
2005-06-16,41.297,43.119,41.297,42.831,3267381,0
2005-06-17,42.876,43.152,42.669,42.778,2308033,0
2005-06-20,42.481,42.508,42.088,42.409,1231426,0
2005-06-21,42.435,42.677,42.329,42.534,819017,0
2005-06-22,42.625,43.046,42.435,42.696,2485700,0
2005-06-23,42.797,43.334,42.634,42.778,2118660,0
2005-06-24,42.617,42.839,42.346,42.346,816122,0
2005-06-27,42.165,42.435,41.925,42.329,1341661,0
2005-06-28,42.285,43.28,41.925,42.931,1437409,0
2005-06-29,43.334,43.964,43.001,43.709,1889047,0
2005-06-30,43.827,43.827,43.152,43.389,1222957,0
2005-07-01,43.137,43.964,43.092,43.709,838635,0
2005-07-05,43.523,43.998,43.334,43.907,922566,0
2005-07-06,43.827,43.889,43.198,43.198,652271,0
2005-07-07,41.547,43.29,41.547,43.019,2783637,0
2005-07-08,42.974,44.249,42.974,43.944,2846838,0
2005-07-11,44.05,44.383,43.889,44.133,931481,0
2005-07-12,44.168,44.221,43.646,43.756,925910,0
2005-07-13,43.629,43.691,43.261,43.584,1066908,0
2005-07-14,43.656,43.843,43.215,43.271,987100,0
2005-07-15,43.28,43.558,42.912,43.395,936611,0
2005-07-18,43.44,43.98,43.37,43.709,863157,0
2005-07-19,43.834,44.042,43.504,43.998,1006386,0
2005-07-20,43.897,44.221,43.656,44.033,778558,0
2005-07-21,44.114,44.133,43.701,43.766,784243,0
2005-07-22,43.766,43.862,43.171,43.43,547943,0
2005-07-25,43.541,43.784,43.019,43.215,992673,0
2005-07-26,43.29,43.324,42.617,42.617,1012736,0
2005-07-27,42.992,43.019,40.82,40.82,4076812,0
2005-07-28,41.412,41.439,40.48,40.733,2502198,0
2005-07-29,40.82,41.065,40.686,40.777,1346228,0
2005-08-01,40.964,41.075,40.329,40.443,1453013,0
2005-08-02,40.65,40.705,40.311,40.414,1170122,0
2005-08-03,40.876,40.972,40.424,40.553,1261299,0
2005-08-04,40.777,41.036,40.293,41.036,1246253,0
2005-08-05,41.26,41.7,40.876,41.027,1729992,0
2005-08-08,41.307,41.404,40.859,40.937,1204452,0
2005-08-09,41.027,41.576,41.027,41.43,1513982,0
2005-08-10,41.484,41.504,40.668,40.695,1611733,0
2005-08-11,40.614,40.632,40.086,40.597,2250518,0
2005-08-12,40.553,40.597,40.193,40.293,1438521,0
2005-08-15,40.236,40.284,39.995,40.175,1083517,0
2005-08-16,39.988,40.133,39.376,39.503,3604776,0
2005-08-17,39.475,39.484,39.26,39.448,1267542,0
2005-08-18,39.405,40.139,39.395,39.835,1890943,0
2005-08-19,39.995,40.139,39.942,40.023,886229,0
2005-08-22,40.067,40.284,39.933,40.227,605347,0
2005-08-23,40.508,40.811,40.274,40.4,963808,0
2005-08-24,40.508,40.508,39.771,39.907,1143704,0
2005-08-25,39.995,40.114,39.315,39.494,1407646,0
2005-08-26,39.646,39.7,39.072,39.196,1237782,0
2005-08-29,39.288,39.513,38.354,39.438,2021576,0
2005-08-30,39.126,39.307,38.65,38.945,1268432,0
2005-08-31,39.072,39.163,38.113,38.328,3017037,0
2005-09-01,38.488,38.624,37.285,37.61,2696583,0
2005-09-02,38.038,38.328,37.431,37.601,2055570,0
2005-09-06,38.65,38.65,37.736,37.95,2585010,0
2005-09-07,38.174,38.291,37.95,38.085,3064190,0
2005-09-08,37.879,37.925,37.555,37.743,2086224,0
2005-09-09,37.807,37.95,37.457,37.574,1997945,0
2005-09-12,38.524,39.054,38.452,38.866,5758990,0
2005-09-13,38.893,39.027,38.417,38.443,2866898,0
2005-09-14,38.615,38.711,38.263,38.363,2221315,0
2005-09-15,38.354,38.542,38.132,38.132,1674262,0
2005-09-16,38.291,38.669,38.159,38.263,4236875,0
2005-09-19,38.443,38.839,38.354,38.804,2449031,0
2005-09-20,38.849,39.046,38.632,38.739,2028376,0
2005-09-21,38.56,38.57,37.726,37.816,2762348,0
2005-09-22,37.736,38.174,37.546,37.879,1530030,0
2005-09-23,37.879,38.711,37.842,38.363,1605381,0
2005-09-26,39.341,40.095,38.963,39.718,3001098,0
2005-09-27,39.429,39.438,38.748,39.018,1438187,0
2005-09-28,38.884,39.01,38.344,38.417,1155188,0
2005-09-29,38.354,38.426,37.77,38.038,1896182,0
2005-09-30,38.132,38.776,38.085,38.758,1636142,0
2005-10-03,38.579,39.494,38.344,38.856,1438856,0
2005-10-04,38.866,39.429,38.804,39.01,1699675,0
2005-10-05,38.856,39.046,38.443,38.478,1514091,0
2005-10-06,38.488,38.524,37.396,37.61,1989474,0
2005-10-07,37.681,37.85,37.5,37.5,1830756,0
2005-10-10,37.5,37.518,36.614,36.837,2318063,0
2005-10-11,36.846,37.098,36.568,36.577,2492501,0
2005-10-12,36.515,36.605,35.815,36.174,2611320,0
2005-10-13,35.733,36.471,35.725,36.39,1835659,0
2005-10-14,36.48,36.765,36.228,36.765,1157751,0
2005-10-17,36.316,36.316,35.994,36.112,1418680,0
2005-10-18,35.716,35.806,35.169,35.313,4590986,0
2005-10-19,34.801,36.057,34.621,35.914,2947262,0
2005-10-20,35.733,36.103,35.385,35.725,2066051,0
2005-10-21,35.716,36.112,35.394,35.555,2181524,0
2005-10-24,36.067,36.865,36.067,36.595,3674214,0
2005-10-25,36.326,36.856,36.04,36.765,1378442,0
2005-10-26,36.487,37.232,35.976,37.016,2473329,0
2005-10-27,36.81,36.901,36.29,36.453,1569711,0
2005-10-28,36.453,36.966,36.399,36.739,1337647,0
2005-10-31,36.875,37.368,36.865,37.18,2142064,0
2005-11-01,37.033,37.464,36.901,36.982,1482105,0
2005-11-02,36.783,37.743,36.765,37.491,1711042,0
2005-11-03,37.663,38.291,37.601,38.132,2095027,0
2005-11-04,37.897,38.632,37.842,38.598,2326871,0
2005-11-07,38.739,38.849,38.507,38.711,679466,0
2005-11-08,38.624,38.624,38.201,38.263,663084,0
2005-11-09,38.236,39.046,38.236,38.739,1056320,0
2005-11-10,38.748,39.619,38.721,39.475,1762538,0
2005-11-11,39.307,40.184,39.307,40.166,1838001,0
2005-11-14,39.718,39.728,39.171,39.241,1311457,0
2005-11-15,39.232,39.737,39.213,39.213,1263416,0
2005-11-16,39.135,39.341,38.973,39.213,723831,0
2005-11-17,39.036,40.175,38.945,40.149,926019,0
2005-11-18,40.133,40.65,40.067,40.65,1627003,0
2005-11-21,40.65,40.65,39.889,40.443,1176587,0
2005-11-22,40.041,40.526,40.031,40.365,917330,0
2005-11-23,40.236,41.567,40.236,41.421,2074855,0
2005-11-25,41.251,41.307,41.009,41.046,253351,0
2005-11-28,41.251,41.326,41.046,41.1,1088979,0
2005-11-29,41.1,41.344,40.964,41.279,1107927,0
2005-11-30,41.224,41.395,41.046,41.143,997690,0
2005-12-01,41.353,42.257,41.353,42.13,1706476,0
2005-12-02,41.915,42.239,41.817,42.221,745568,0
2005-12-05,42.07,42.08,41.7,41.925,1004601,0
2005-12-06,41.718,42.193,41.7,41.801,862823,0
2005-12-07,41.88,41.968,41.377,41.647,1551766,0
2005-12-08,41.827,41.846,41.494,41.782,980527,0
2005-12-09,41.773,42.285,41.297,42.185,977516,0
2005-12-12,42.211,42.481,41.987,42.096,625743,0
2005-12-13,42.034,42.355,41.997,42.293,990558,0
2005-12-14,42.239,42.301,41.934,42.175,617387,0
2005-12-15,42.193,42.248,41.336,41.512,1382345,0
2005-12-16,41.065,41.075,39.475,39.575,5030924,0
2005-12-19,39.871,40.023,39.565,39.565,1559123,0
2005-12-20,39.988,40.013,39.663,39.798,962135,0
2005-12-21,39.959,40.193,39.763,40.067,1355706,0
2005-12-22,40.21,40.563,39.978,40.563,1060663,0
2005-12-23,40.563,40.632,40.311,40.348,389780,0
2005-12-27,40.461,40.498,39.808,39.842,538022,0
2005-12-28,40.184,40.705,40.051,40.321,520526,0
2005-12-29,40.597,40.769,40.391,40.49,643468,0
2005-12-30,40.414,40.498,40.149,40.424,430909,0
2006-01-03,40.803,40.803,39.771,40.339,1961165,0
2006-01-04,40.543,40.642,39.816,40.193,1533934,0
2006-01-05,40.21,40.255,39.933,40.123,1109377,0
2006-01-06,40.414,40.572,40.193,40.461,1247588,0
2006-01-09,40.597,40.811,40.517,40.811,821916,0
2006-01-10,40.382,40.624,40.149,40.563,822586,0
2006-01-11,40.563,40.714,40.227,40.236,1243686,0
2006-01-12,40.095,40.686,40.067,40.65,1507180,0
2006-01-13,40.65,41.216,40.642,41.046,766521,0
2006-01-17,41.001,41.009,39.835,39.889,1994269,0
2006-01-18,39.288,39.438,37.935,38.373,4024761,0
2006-01-19,38.433,38.73,38.273,38.488,1668916,0
2006-01-20,38.401,38.409,37.431,37.555,1930848,0
2006-01-23,37.925,38.085,37.414,37.536,1001815,0
2006-01-24,37.717,37.907,37.313,37.593,1311566,0
2006-01-25,38.245,38.31,37.807,37.958,1242014,0
2006-01-26,38.227,38.354,37.431,37.656,1354701,0
2006-01-27,37.378,37.574,37.024,37.052,1446882,0
2006-01-30,37.052,37.232,36.92,37.024,1991592,0
2006-01-31,37.171,37.224,36.695,36.695,1532150,0
2006-02-01,36.678,37.527,36.418,37.285,2440561,0
2006-02-02,38.937,39.672,38.589,39.457,5451133,0
2006-02-03,39.27,39.842,39.232,39.745,1326615,0
2006-02-06,39.646,40.104,39.583,39.825,1496929,0
2006-02-07,39.654,39.79,38.945,39.018,1045396,0
2006-02-08,39.001,39.163,38.433,39.116,2279163,0
2006-02-09,39.279,39.557,39.099,39.557,1825848,0
2006-02-10,39.565,39.871,39.457,39.78,1900197,0
2006-02-13,39.78,40.139,39.654,40.041,1621096,0
2006-02-14,39.995,41.136,39.907,40.964,3071769,0
2006-02-15,40.955,41.958,40.811,41.586,1988248,0
2006-02-16,41.404,41.87,41.288,41.817,941849,0
2006-02-17,41.629,41.915,41.083,41.179,2452934,0
2006-02-21,40.013,40.705,39.71,40.374,2783081,0
2006-02-22,40.374,40.553,40.255,40.374,2120999,0
2006-02-23,40.374,40.407,40.158,40.255,2082654,0
2006-02-24,40.245,40.255,39.871,39.923,1223292,0
2006-02-27,39.861,39.968,39.7,39.842,2478569,0
2006-02-28,39.79,39.79,39.466,39.531,1564808,0
2006-03-01,39.565,40.149,39.503,40.149,1736012,0
2006-03-02,39.592,40.023,39.592,39.968,1446099,0
2006-03-03,39.881,40.284,39.718,40.095,1266203,0
2006-03-06,40.095,40.158,39.116,39.232,1587768,0
2006-03-07,39.027,39.241,38.676,39.099,1712380,0
2006-03-08,38.954,39.205,38.721,38.758,1491131,0
2006-03-09,38.983,39.01,38.282,38.363,1323156,0
2006-03-10,38.598,38.945,38.515,38.66,1625776,0
2006-03-13,38.748,39.359,38.748,39.27,807092,0
2006-03-14,39.27,39.538,39.116,39.222,1216938,0
2006-03-15,39.367,39.411,38.849,39.054,1127324,0
2006-03-16,39.241,39.241,37.708,37.935,3602209,0
2006-03-17,38.159,38.174,37.86,38.085,1598802,0
2006-03-20,38.468,38.515,37.637,37.699,1904318,0
2006-03-21,37.897,37.95,37.555,37.673,1405529,0
2006-03-22,37.95,38.56,37.869,38.344,1410322,0
2006-03-23,37.656,37.77,36.605,36.875,5043074,0
2006-03-24,36.882,37.546,36.765,37.484,3077897,0
2006-03-27,37.484,37.842,37.484,37.788,2071287,0
2006-03-28,37.889,37.916,37.601,37.691,1560794,0
2006-03-29,37.691,38.094,37.646,37.925,1716841,0
2006-03-30,37.95,38.354,37.869,38.132,1717735,0
2006-03-31,37.941,38.263,37.321,37.699,1780372,0
2006-04-03,37.816,38.433,37.816,38.282,893697,0
2006-04-04,38.218,38.363,37.842,38.004,645362,0
2006-04-05,38.004,38.004,37.646,37.717,990221,0
2006-04-06,37.726,37.842,37.242,37.825,1504396,0
2006-04-07,37.77,38.192,37.663,37.717,688273,0
2006-04-10,37.717,37.788,37.45,37.708,1139803,0
2006-04-11,37.681,37.691,37.294,37.509,1925941,0
2006-04-12,37.509,37.691,37.251,37.536,787811,0
2006-04-13,37.518,37.807,37.414,37.807,636223,0
2006-04-17,37.807,37.807,37.536,37.583,550618,0
2006-04-18,37.414,37.536,37.069,37.387,1456352,0
2006-04-19,37.232,37.258,36.496,37,2787985,0
2006-04-20,36.65,37.441,36.246,37.275,3769070,0
2006-04-21,39.054,39.35,38.273,38.373,6635189,0
2006-04-24,38.383,38.461,37.816,38.085,1440306,0
2006-04-25,38.123,38.123,37.574,37.681,1516544,0
2006-04-26,37.925,38.013,37.788,37.816,645472,0
2006-04-27,37.77,37.816,37.546,37.708,927806,0
2006-04-28,37.555,37.663,37.232,37.491,777330,0
2006-05-01,37.527,37.726,37.024,37.078,989555,0
2006-05-02,37.378,37.663,37.349,37.583,1080844,0
2006-05-03,37.637,37.762,37.441,37.717,709675,0
2006-05-04,38.132,38.524,37.977,38.273,1472519,0
2006-05-05,38.624,38.624,38.236,38.461,1190852,0
2006-05-08,38.452,38.839,38.452,38.589,1179706,0
2006-05-09,38.641,38.711,38.038,38.104,1031132,0
2006-05-10,38.3,38.354,37.321,37.825,1513199,0
2006-05-11,37.833,37.907,37.251,37.359,850562,0
2006-05-12,37.339,37.349,36.461,36.65,1505732,0
2006-05-15,36.351,36.605,35.932,36.067,1652304,0
2006-05-16,34.801,35.437,33.222,33.68,8666682,0
2006-05-17,33.212,33.949,33.06,33.079,2563281,0
2006-05-18,33.168,33.706,33.168,33.178,1762984,0
2006-05-19,33.017,33.436,32.89,33.322,1585427,0
2006-05-22,32.487,32.864,32.307,32.683,2911598,0
2006-05-23,32.918,33.024,32.298,32.298,1081735,0
2006-05-24,32.075,32.191,31.66,31.975,1559904,0
2006-05-25,32.075,32.433,32.075,32.236,859814,0
2006-05-26,32.28,32.28,31.66,31.66,1081621,0
2006-05-30,31.876,32.182,31.697,32.02,1096114,0
2006-05-31,32.191,34.208,32.084,34.164,5908459,0
2006-06-01,33.977,34.225,33.591,34.074,2039409,0
2006-06-02,34.102,35.007,34.093,34.971,1905321,0
2006-06-05,35.214,35.483,34.686,34.765,3048582,0
2006-06-06,33.922,34.183,33.375,33.482,3140427,0
2006-06-07,33.256,34.254,32.909,33.581,2158786,0
2006-06-08,33.069,33.132,31.922,32.461,4313001,0
2006-06-09,32.576,33.368,32.522,32.979,1435621,0
2006-06-12,32.735,32.872,32.289,32.631,2176622,0
2006-06-13,32.02,32.298,31.779,32.003,2816517,0
2006-06-14,32.066,32.271,31.401,31.779,1801995,0
2006-06-15,32.433,33.905,32.298,33.652,3949192,0
2006-06-16,33.088,34.093,33.034,33.779,3843859,0
2006-06-19,33.807,33.967,33.428,33.688,2770819,0
2006-06-20,33.6,33.733,33.453,33.643,2021354,0
2006-06-21,33.643,34.621,33.591,34.422,1065683,0
2006-06-22,33.994,34.225,33.814,33.905,1508183,0
2006-06-23,33.895,34.13,33.84,33.914,626636,0
2006-06-26,33.994,34.263,33.779,34.164,631651,0
2006-06-27,34.111,34.225,33.77,33.858,739434,0
2006-06-28,33.572,33.789,33.51,33.733,1052973,0
2006-06-29,33.733,34.629,33.733,34.621,905065,0
2006-06-30,34.272,34.639,34.148,34.318,732523,0
2006-07-03,34.414,34.811,34.327,34.534,488648,0
2006-07-05,34.345,34.353,33.858,34.102,669996,0
2006-07-06,34.111,34.441,33.958,34.093,484521,0
2006-07-07,33.977,34.121,33.743,34.002,549842,0
2006-07-10,33.715,33.958,33.384,33.501,1531701,0
2006-07-11,33.52,33.563,32.979,33.275,2040302,0
2006-07-12,33.304,33.42,32.433,32.53,1310007,0
2006-07-13,32.53,32.567,31.956,31.966,1773687,0
2006-07-14,32.047,32.109,31.634,32.109,1487010,0
2006-07-17,31.355,31.779,31.355,31.598,1589217,0
2006-07-18,31.401,31.634,30.746,30.918,2812283,0
2006-07-19,30.889,32.478,30.792,32.118,3202735,0
2006-07-20,32.182,32.201,31.071,31.079,1569490,0
2006-07-21,31.337,31.382,30.729,30.862,1498599,0
2006-07-24,31.149,31.51,31.051,31.355,1406309,0
2006-07-25,31.473,32.487,31.473,32.388,1705360,0
2006-07-26,32.388,32.452,31.76,32.342,1636811,0
2006-07-27,31.76,31.77,30.729,31.186,5166910,0
2006-07-28,31.445,31.463,30.729,31.015,1974316,0
2006-07-31,31.015,31.015,30.396,30.415,1906768,0
2006-08-01,30.415,30.415,29.858,30.163,2395529,0
2006-08-02,30.378,31.238,30.369,31.131,1656985,0
2006-08-03,30.952,30.952,30.26,30.45,2621907,0
2006-08-04,30.774,31.337,30.719,31.247,1400959,0
2006-08-07,31.247,31.305,30.961,31.131,1095444,0
2006-08-08,31.131,31.428,30.979,31.006,872852,0
2006-08-09,31.071,31.168,30.163,30.387,1793637,0
2006-08-10,30.055,30.629,29.868,30.396,2387392,0
2006-08-11,30.153,30.664,29.947,30.072,1631124,0
2006-08-14,29.785,29.886,29.231,29.427,1902091,0
2006-08-15,29.687,29.858,29.177,29.274,1768337,0
2006-08-16,29.283,30.216,29.256,30.135,2220533,0
2006-08-17,30.503,31.131,30.233,30.369,3213321,0
2006-08-18,30.415,30.817,30.072,30.792,1251266,0
2006-08-21,30.664,30.746,30.307,30.441,868061,0
2006-08-22,30.362,30.54,30.065,30.387,1650855,0
2006-08-23,30.216,30.441,29.973,30.172,683701,0
2006-08-24,30.233,30.233,29.195,29.292,1587323,0
2006-08-25,29.515,29.515,29.13,29.248,845545,0
2006-08-28,29.318,30.046,29.318,29.84,821692,0
2006-08-29,30.065,30.577,29.947,30.135,2262332,0
2006-08-30,30.242,30.817,30.199,30.344,1925941,0
2006-08-31,31.491,32.735,31.006,32.728,6098165,0
2006-09-01,32.728,33.581,32.622,33.168,3467678,0
2006-09-05,33.248,33.53,33.024,33.196,1835992,0
2006-09-06,32.89,33.069,32.631,32.745,1312795,0
2006-09-07,32.539,32.567,32.1,32.262,1338317,0
2006-09-08,32.333,32.774,32.145,32.595,1252939,0
2006-09-11,33.017,33.204,32.227,32.379,2593262,0
2006-09-12,32.539,33.914,32.487,33.85,2928874,0
2006-09-13,33.643,34.093,33.222,34.093,2152991,0
2006-09-14,34.002,34.093,33.42,33.895,2441341,0
2006-09-15,33.895,33.94,33.68,33.807,2026147,0
2006-09-18,33.332,33.68,33.069,33.098,1782046,0
2006-09-19,32.988,33.349,32.97,33.322,1351581,0
2006-09-20,33.652,34.021,33.222,33.332,1417234,0
2006-09-21,33.985,35.188,33.858,34.525,3741201,0
2006-09-22,34.138,34.667,34.102,34.542,1623216,0
2006-09-25,34.559,34.998,33.652,34.937,1916354,0
2006-09-26,34.765,34.971,34.381,34.902,1209355,0
2006-09-27,34.811,35.034,34.192,34.497,1135790,0
2006-09-28,34.855,35.116,34.677,34.98,1211583,0
2006-09-29,35.169,35.241,34.819,34.819,1065457,0
2006-10-02,34.989,35.169,34.225,34.488,1164325,0
2006-10-03,34.308,35.346,34.148,34.961,1021878,0
2006-10-04,35.007,35.422,34.971,35.33,1459700,0
2006-10-05,35.025,36.012,34.639,35.888,1745931,0
2006-10-06,35.888,35.888,35.08,35.571,1224626,0
2006-10-09,35.414,35.833,35.251,35.571,705664,0
2006-10-10,35.007,35.519,34.811,35.394,1086747,0
2006-10-11,35.141,35.241,34.517,35.116,1384907,0
2006-10-12,35.159,35.833,35.151,35.618,854910,0
2006-10-13,35.321,36.067,35.241,36.031,1615748,0
2006-10-16,36.031,36.801,35.986,36.765,1565027,0
2006-10-17,36.307,36.837,35.923,36.837,2262220,0
2006-10-18,36.837,37.387,36.678,36.972,2141286,0
2006-10-19,36.972,36.972,36.631,36.659,514396,0
2006-10-20,36.631,36.714,36.246,36.65,832838,0
2006-10-23,36.731,37.224,36.659,37.052,883221,0
2006-10-24,37.052,37.088,36.81,36.929,765406,0
2006-10-25,36.937,36.966,36.048,36.326,1541176,0
2006-10-26,36.283,36.765,35.904,36.371,2422503,0
2006-10-27,36.048,36.801,35.815,36.22,1941881,0
2006-10-30,36.29,36.685,36.22,36.38,1771119,0
2006-10-31,36.695,37,35.914,36.334,2901787,0
2006-11-01,36.739,36.865,36.444,36.704,1536494,0
2006-11-02,36.559,37.349,36.334,37.088,2437326,0
2006-11-03,37.232,37.275,36.461,36.783,1132000,0
2006-11-06,36.783,37.18,36.695,36.875,640011,0
2006-11-07,36.755,37.024,36.541,36.723,1083072,0
2006-11-08,36.704,37.339,36.65,37.016,1102911,0
2006-11-09,37.232,37.285,36.541,36.827,1429382,0
2006-11-10,36.982,37.5,36.585,37.464,2438441,0
2006-11-13,37.404,38.31,37.331,38.149,2387281,0
2006-11-14,37.879,38.856,37.879,38.856,1908889,0
2006-11-15,38.758,39.001,38.468,38.65,1679057,0
2006-11-16,38.579,38.849,38.507,38.794,783126,0
2006-11-17,38.624,39.376,38.624,39.116,1371534,0
2006-11-20,39.232,39.298,38.918,39.001,1094660,0
2006-11-21,38.945,39.036,38.786,39.018,716810,0
2006-11-22,39.072,39.448,39.064,39.405,780341,0
2006-11-24,39.205,39.205,38.849,39.09,339175,0
2006-11-27,39.116,39.144,38.245,38.579,2131923,0
2006-11-28,38.218,38.524,37.986,38.253,1113054,0
2006-11-29,38.443,38.615,37.816,37.907,1222957,0
2006-11-30,37.916,38.32,37.726,38.085,1136462,0
2006-12-01,38.201,38.218,37.009,37.275,1613182,0
2006-12-04,37.258,37.518,37.098,37.171,1538948,0
2006-12-05,37.251,37.431,37.052,37.294,654279,0
2006-12-06,37.45,37.546,37.126,37.189,911304,0
2006-12-07,37.232,37.313,36.739,37,1023773,0
2006-12-08,37.061,37.171,36.81,36.81,647034,0
2006-12-11,36.81,36.856,36.118,36.307,1722969,0
2006-12-12,36.307,36.81,36.112,36.182,999027,0
2006-12-13,36.237,36.371,35.958,36.182,676458,0
2006-12-14,36.155,36.427,35.87,36.04,1272778,0
2006-12-15,36.29,36.631,35.948,36.067,1373429,0
2006-12-18,36.136,36.577,36.085,36.371,1121972,0
2006-12-19,36.38,36.444,35.742,35.842,1061446,0
2006-12-20,35.842,36.29,35.798,35.888,831948,0
2006-12-21,35.75,37.024,35.33,36.846,3172747,0
2006-12-22,36.937,37.232,36.765,36.929,1460924,0
2006-12-26,36.947,37.052,36.685,37.009,464349,0
2006-12-27,37.457,37.593,37.232,37.574,1031576,0
2006-12-28,37.349,37.646,37.313,37.5,879208,0
2006-12-29,37.349,37.536,37.126,37.126,530333,0
2007-01-03,37.593,39.01,37.5,39.01,2541319,0
2007-01-04,39.01,39.35,38.73,39.298,1620538,0
2007-01-05,39.26,39.26,38.354,38.91,1242458,0
2007-01-08,39.251,39.457,38.983,39.288,1728320,0
2007-01-09,39.672,40.374,39.565,40.355,2921182,0
2007-01-10,40.158,40.264,39.737,39.835,1534936,0
2007-01-11,39.988,40.236,39.852,40.219,1767891,0
2007-01-12,40.203,40.382,39.79,40.149,1018870,0
2007-01-16,40.139,40.355,39.808,39.907,1003824,0
2007-01-17,40.095,40.355,39.619,39.745,1376325,0
2007-01-18,40.067,40.321,39.71,39.881,1103801,0
2007-01-19,40.095,40.133,39.663,39.808,1281918,0
2007-01-22,39.898,39.988,39.646,39.923,1041493,0
2007-01-23,39.923,40.095,39.448,39.609,1140809,0
2007-01-24,39.79,40.095,39.466,39.861,1100459,0
2007-01-25,39.881,39.942,39.395,39.609,1168225,0
2007-01-26,39.907,40.139,39.763,39.995,1033804,0
2007-01-29,40.329,40.374,40.149,40.284,1045175,0
2007-01-30,40.284,40.876,40.255,40.777,2168260,0
2007-01-31,40.236,40.443,40.051,40.311,2377140,0
2007-02-01,40.759,40.895,40.382,40.723,1419574,0
2007-02-02,40.982,41.594,40.972,41.127,1790293,0
2007-02-05,40.293,40.461,38.669,39.036,5460721,0
2007-02-06,39.018,39.027,37.423,37.518,3858015,0
2007-02-07,37.798,37.977,37.052,37.313,2332218,0
2007-02-08,37.474,37.637,37.339,37.414,1127098,0
2007-02-09,37.474,37.681,36.65,36.801,943184,0
2007-02-12,37.024,37.189,36.515,36.559,908046,0
2007-02-13,36.669,37.069,36.669,36.875,1147410,0
2007-02-14,36.827,37.052,36.559,37.052,1124266,0
2007-02-15,37.052,37.136,36.371,36.471,1285818,0
2007-02-16,36.496,36.496,35.994,36.343,1295070,0
2007-02-20,36.48,36.714,36.399,36.659,1021211,0
2007-02-21,36.541,36.64,36.453,36.541,637560,0
2007-02-22,36.614,36.982,36.515,36.783,1023327,0
2007-02-23,36.837,37,36.704,36.956,1462263,0
2007-02-26,37.098,37.565,37.098,37.275,2325766,0
2007-02-27,36.614,37.042,35.888,36.399,1914458,0
2007-02-28,36.399,36.524,35.75,36.361,2125348,0
2007-03-01,35.888,35.897,35.107,35.664,2502526,0
2007-03-02,35.691,36.427,35.59,35.842,2270802,0
2007-03-05,35.346,35.447,34.961,34.961,1351581,0
2007-03-06,35.034,36.246,35.007,36.136,2093245,0
2007-03-07,36.136,36.182,35.646,35.742,1145824,0
2007-03-08,36.067,36.774,36.067,36.436,1106365,0
2007-03-09,36.739,36.739,36.274,36.577,821581,0
2007-03-12,36.605,37.673,36.559,37.574,2292985,0
2007-03-13,37.198,37.378,36.739,36.818,2235470,0
2007-03-14,36.577,36.739,35.958,36.461,2577933,0
2007-03-15,36.316,37.078,36.29,36.595,1561797,0
2007-03-16,36.966,37.546,36.92,37.484,1887375,0
2007-03-19,37.681,37.833,37.45,37.833,1164438,0
2007-03-20,37.583,37.699,37.136,37.349,1497148,0
2007-03-21,37.5,39.135,37.5,39.046,1976210,0
2007-03-22,38.849,39.333,38.337,39.027,1738129,0
2007-03-23,38.73,39.35,38.632,39.135,1495923,0
2007-03-26,38.937,38.937,38.291,38.607,1391487,0
2007-03-27,38.426,38.598,38.253,38.31,935385,0
2007-03-28,38.218,38.218,37.431,37.583,1495813,0
2007-03-29,38.141,38.443,37.798,37.907,1717272,0
2007-03-30,37.816,38.113,37.708,37.825,1554554,0
2007-04-02,38.022,38.113,37.681,37.788,946310,0
2007-04-03,37.977,38.443,37.842,38.263,1247434,0
2007-04-04,38.426,38.641,38.282,38.31,1152823,0
2007-04-05,38.282,38.31,37.958,38.169,567338,0
2007-04-09,38.183,38.478,37.968,38.123,811218,0
2007-04-10,38.344,38.401,37.656,37.743,1434623,0
2007-04-11,37.681,37.691,36.739,36.901,2707843,0
2007-04-12,36.91,37.491,36.659,37.18,1501605,0
2007-04-13,37.144,37.349,36.64,36.947,1581752,0
2007-04-16,37.258,37.628,37.189,37.565,1251722,0
2007-04-17,37.833,37.833,37.331,37.593,913205,0
2007-04-18,37.414,38.085,37.359,37.869,1554107,0
2007-04-19,37.593,37.61,36.875,37.016,1827855,0
2007-04-20,37.098,37.637,36.793,36.793,1794526,0
2007-04-23,36.875,37.061,36.695,36.783,1147273,0
2007-04-24,37.126,37.163,36.399,36.801,1411882,0
2007-04-25,37.088,38.065,37.033,37.825,1969067,0
2007-04-26,37.743,38.211,37.628,38.03,1643744,0
2007-04-27,37.879,38.218,37.788,38.085,1694324,0
2007-04-30,38.085,38.211,37.171,37.294,2108513,0
2007-05-01,37.474,38.004,36.92,37.663,2695585,0
2007-05-02,37.423,37.601,37.033,37.457,2157002,0
2007-05-03,37.258,38.183,36.966,37.052,1493583,0
2007-05-04,37.266,37.509,36.669,36.81,1730337,0
2007-05-07,36.956,36.966,36.65,36.846,1871436,0
2007-05-08,36.64,36.956,36.524,36.875,986101,0
2007-05-09,36.875,37.691,36.65,37.593,1569935,0
2007-05-10,37.294,38.03,37.242,37.555,2253637,0
2007-05-11,37.717,38.409,37.628,38.392,1647842,0
2007-05-14,38.192,38.245,37.331,37.681,1332966,0
2007-05-15,37.736,38.132,37.378,37.396,1167115,0
2007-05-16,37.555,37.762,37.321,37.618,784609,0
2007-05-17,37.368,37.441,36.444,36.541,2179672,0
2007-05-18,36.659,37.986,36.515,37.699,2592302,0
2007-05-21,37.491,37.977,37.339,37.869,1205342,0
2007-05-22,37.907,38.607,37.907,38.542,2976568,0
2007-05-23,38.579,38.839,38.046,38.046,1455772,0
2007-05-24,38.013,38.373,37.752,38.038,2188532,0
2007-05-25,38.236,38.524,38.03,38.263,906294,0
2007-05-29,38.893,38.963,38.282,38.56,1469728,0
2007-05-30,38.3,38.383,37.907,38.31,1169677,0
2007-05-31,38.497,39.064,38.192,39.01,1488456,0
2007-06-01,38.991,39.466,38.973,39.205,1095108,0
2007-06-04,39.126,39.745,39.046,39.646,1781262,0
2007-06-05,39.646,40.526,39.601,40.329,2090905,0
2007-06-06,39.916,40.21,39.79,40.041,3434460,0
2007-06-07,39.583,39.988,38.748,39.116,3282329,0
2007-06-08,38.918,38.937,37.681,38.211,2650327,0
2007-06-11,38.344,38.821,38.31,38.632,1538040,0
2007-06-12,38.344,38.983,38.183,38.31,1648402,0
2007-06-13,38.57,38.624,38.075,38.461,1515765,0
2007-06-14,38.461,38.758,37.833,38.075,1934634,0
2007-06-15,38.291,38.383,37.708,37.916,2003854,0
2007-06-18,38.03,38.094,37.098,37.224,2295549,0
2007-06-19,36.837,37.637,36.837,37.294,2759561,0
2007-06-20,37.484,37.986,37.359,37.618,1266425,0
2007-06-21,37.61,37.61,36.818,37.171,1717287,0
2007-06-22,37.107,37.925,36.937,37.925,7605016,0
2007-06-25,37.869,38.758,37.646,38.273,2315947,0
2007-06-26,38.253,38.337,37.879,37.879,1138690,0
2007-06-27,37.518,38.383,37.5,38.3,2071957,0
2007-06-28,38.31,38.973,38.253,38.748,892361,0
2007-06-29,38.344,38.56,38.282,38.56,1491131,0
2007-07-02,38.533,38.533,37.907,38.183,1319482,0
2007-07-03,38.32,38.443,38.013,38.201,467357,0
2007-07-05,38.201,38.417,38.075,38.263,687494,0
2007-07-06,38.291,38.363,37.996,38.3,1143035,0
2007-07-09,38.132,38.282,37.5,38.141,2311250,0
2007-07-10,37.816,38.056,37.673,37.798,1618530,0
2007-07-11,37.618,37.618,36.669,36.793,2112642,0
2007-07-12,36.783,36.882,36.004,36.237,2500524,0
2007-07-13,36.783,37.052,36.739,36.947,2507550,0
2007-07-16,36.966,36.991,36.505,36.704,1314464,0
2007-07-17,36.541,36.65,36.136,36.505,1907441,0
2007-07-18,36.559,36.793,36.155,36.39,1212365,0
2007-07-19,36.515,36.623,36.29,36.427,557417,0
2007-07-20,36.48,36.524,35.778,35.88,1481320,0
2007-07-23,35.88,36.136,35.365,35.923,2320068,0
2007-07-24,35.842,36.343,35.618,35.823,1663854,0
2007-07-25,35.626,36.427,35.107,36.39,1842235,0
2007-07-26,34.603,36.577,34.183,35.455,4546160,0
2007-07-27,34.837,35.025,33.985,34.389,2175948,0
2007-07-30,34.459,34.801,33.877,34.497,1309004,0
2007-07-31,34.846,35.251,34.381,34.568,1964286,0
2007-08-01,34.308,34.772,33.779,34.056,1913248,0
2007-08-02,34.254,34.318,33.858,34.183,1807961,0
2007-08-03,33.905,33.977,32.452,32.622,2204596,0
2007-08-06,33.024,33.886,32.745,33.84,2079941,0
2007-08-07,33.563,35.769,33.453,35.503,2006503,0
2007-08-08,35.581,36.739,35.555,36.685,2050440,0
2007-08-09,35.313,38.004,35.285,36.774,2965985,0
2007-08-10,35.968,36.723,35.599,36.22,2488377,0
2007-08-13,36.605,36.623,35.044,35.394,2007978,0
2007-08-14,35.346,35.43,33.994,34.011,1359939,0
2007-08-15,33.436,33.68,32.388,32.613,1961722,0
2007-08-16,32.182,32.899,30.396,32.452,3868269,0
2007-08-17,33.462,35.33,32.764,34.722,3173196,0
2007-08-20,34.629,34.819,33.914,34.183,1265643,0
2007-08-21,33.84,34.731,33.652,34.488,1739912,0
2007-08-22,34.739,35.608,34.739,35.356,1739130,0
2007-08-23,35.536,35.626,34.603,35.052,1639044,0
2007-08-24,35.151,35.305,34.327,35.214,1259068,0
2007-08-27,35.062,35.365,34.551,34.731,1710727,0
2007-08-28,34.613,34.782,33.53,33.661,1666013,0
2007-08-29,34.038,34.225,33.107,33.688,1142479,0
2007-08-30,33.671,34.327,33.275,33.572,1371311,0
2007-08-31,34.198,34.308,33.832,34.121,1290834,0
2007-09-04,34.263,34.389,33.868,34.038,1694773,0
2007-09-05,33.624,34.244,33.491,34.011,2209500,0
2007-09-06,33.85,34.198,33.724,34.074,1803669,0
2007-09-07,33.661,33.661,32.539,33.141,2305689,0
2007-09-10,33.349,33.375,32.253,32.452,1823843,0
2007-09-11,32.918,33.024,32.539,32.988,1263970,0
2007-09-12,32.918,33.313,32.316,32.487,1417118,0
2007-09-13,32.774,32.979,32.289,32.735,1213034,0
2007-09-14,32.316,33.178,32.208,33.079,1484554,0
2007-09-17,32.837,32.927,32.548,32.755,1685744,0
2007-09-18,32.604,34.507,32.604,34.093,3175314,0
2007-09-19,34.183,34.559,33.823,34.449,2116453,0
2007-09-20,34.677,35.888,34.542,34.577,4228513,0
2007-09-21,35.034,35.646,34.837,35.222,2948046,0
2007-09-24,35.626,36.471,35.178,35.394,3038328,0
2007-09-25,35.241,35.338,34.748,34.828,2008089,0
2007-09-26,35.062,35.375,34.568,34.755,1651524,0
2007-09-27,35.169,35.618,35.08,35.571,2044985,0
2007-09-28,35.404,35.493,34.694,35.016,1680281,0
2007-10-01,34.722,35.88,34.722,35.636,1877570,0
2007-10-02,35.904,36.409,35.636,35.788,1164550,0
2007-10-03,36.012,36.128,35.089,35.214,1335641,0
2007-10-04,35.151,35.313,34.603,34.658,1119074,0
2007-10-05,34.811,35.646,34.811,35.346,1759752,0
2007-10-08,35.338,36.004,35.222,35.932,979413,0
2007-10-09,36.021,37.098,35.888,37.098,1734896,0
2007-10-10,37.646,38.56,37.518,37.77,3304720,0
2007-10-11,37.86,38.123,37.078,37.163,1201665,0
2007-10-12,37.331,37.583,37,37.098,1569296,0
2007-10-15,36.929,36.991,36.012,36.118,1407755,0
2007-10-16,36.067,36.095,35.437,35.861,1900751,0
2007-10-17,36.343,36.427,35.465,36.021,1170122,0
2007-10-18,36.021,36.128,35.098,35.769,1497148,0
2007-10-19,35.545,35.87,34.989,35.214,1168563,0
2007-10-22,36.112,38.66,35.788,37.916,9732034,0
2007-10-23,38.159,39.027,37.788,38.579,4887248,0
2007-10-24,37.85,38.615,37.752,37.897,2734818,0
2007-10-25,37.743,37.816,36.846,37.275,2748305,0
2007-10-26,37.474,37.752,36.901,37.752,1360832,0
2007-10-29,37.925,38.478,37.717,38.401,5372554,0
2007-10-30,38.227,38.452,38.159,38.31,839526,0
2007-10-31,38.132,38.589,37.752,38.468,1650994,0
2007-11-01,37.555,38.038,37.18,37.457,1993676,0
2007-11-02,37.699,37.743,36.192,36.704,1672590,0
2007-11-05,36.827,36.827,35.948,36.436,972411,0
2007-11-06,36.723,36.731,35.798,36.343,1001926,0
2007-11-07,36.678,36.685,35.205,35.241,1408538,0
2007-11-08,35.564,35.655,34.667,35.321,2262075,0
2007-11-09,34.961,35.007,34.021,34.164,1683179,0
2007-11-12,34.056,34.892,33.53,33.914,2212401,0
2007-11-13,34.29,36.136,34.263,36.075,1672701,0
2007-11-14,35.88,35.976,34.863,34.902,1612546,0
2007-11-15,34.534,36.057,34.431,35.59,1664864,0
2007-11-16,35.188,35.932,34.961,35.888,1565252,0
2007-11-19,35.178,35.716,34.639,35.626,2283097,0
2007-11-20,35.778,36.04,35.034,35.673,1583083,0
2007-11-21,34.801,35.062,34.138,34.234,2080095,0
2007-11-23,34.102,34.363,33.868,34.173,674397,0
2007-11-26,34.183,34.372,33.538,33.779,1706585,0
2007-11-27,34.084,34.712,33.789,34.712,1993436,0
2007-11-28,34.902,35.691,34.765,35.646,2239910,0
2007-11-29,35.052,35.519,34.534,35.277,1497930,0
2007-11-30,35.295,36.418,35.295,36.39,1604073,0
2007-12-03,35.888,36.515,35.888,36.274,1813141,0
2007-12-04,35.519,36.436,35.519,36.048,1473075,0
2007-12-05,36.283,36.818,35.968,36.371,2131701,0
2007-12-06,36.274,37.889,36.274,37.807,1833428,0
2007-12-07,37.431,38.004,37.387,37.736,1289634,0
2007-12-10,37.86,38.963,37.691,38.73,1503727,0
2007-12-11,38.65,39.438,37.646,37.95,2061094,0
2007-12-12,38.533,38.703,36.966,37.189,2397392,0
2007-12-13,37.024,37.681,36.461,37.61,1683736,0
2007-12-14,37.189,37.431,36.748,37,907238,0
2007-12-17,36.549,37.251,36.418,36.704,1428660,0
2007-12-18,37.144,37.313,36.399,37.088,1427151,0
2007-12-19,36.765,37.518,36.678,36.695,2420829,0
2007-12-20,37.189,38.468,37.18,38.383,2655390,0
2007-12-21,38.03,39.367,38.03,38.786,1375880,0
2007-12-24,38.31,39.376,38.31,39.116,403133,0
2007-12-26,38.893,39.27,37.996,38.954,899495,0
2007-12-27,38.624,38.918,38.065,38.132,1207351,0
2007-12-28,37.958,38.607,37.798,38.227,1334507,0
2007-12-31,37.842,38.685,37.691,38.075,582052,0
2008-01-02,38.211,38.211,36.755,37.052,2075467,0
2008-01-03,37.144,37.387,36.326,36.541,1713534,0
2008-01-04,35.932,35.948,34.542,34.782,3220457,0
2008-01-07,34.882,34.944,32.64,33.304,5355487,0
2008-01-08,33.789,34.056,31.76,31.895,3856651,0
2008-01-09,32.066,32.066,30.046,31.079,6602767,0
2008-01-10,30.654,33.196,30.646,32.613,4417434,0
2008-01-11,32.567,32.667,30.784,30.927,3010396,0
2008-01-14,31.527,31.527,30.082,30.344,2621459,0
2008-01-15,29.598,29.697,28.719,29.221,3712019,0
2008-01-16,30.233,31.257,29.274,30.485,5354352,0
2008-01-17,30.288,30.765,29.231,29.436,2130477,0
2008-01-18,30.038,31.105,29.652,30.692,4548357,0
2008-01-22,29.446,31.788,28.9,31.463,4777396,0
2008-01-23,30.344,33.743,30.344,33.501,5306732,0
2008-01-24,33.652,34.828,33.472,34.497,4030420,0
2008-01-25,34.13,34.801,32.927,32.988,3403690,0
2008-01-28,33.212,35.007,33.126,34.873,2367442,0
2008-01-29,33.967,34.911,32.745,34.712,5650166,0
2008-01-30,35.267,35.664,34.093,34.217,3809095,0
2008-01-31,33.977,36.731,33.563,36.085,2546306,0
2008-02-01,36.012,37.673,36.012,37.546,3043581,0
2008-02-04,37.359,37.565,34.507,35.151,3001569,0
2008-02-05,34.183,34.551,32.934,33.043,4084073,0
2008-02-06,33.724,34.694,33.017,33.491,3223241,0
2008-02-07,32.988,34.254,32.918,34.093,2544876,0
2008-02-08,33.332,34.577,33.295,34.084,1647043,0
2008-02-11,34.074,34.944,33.789,34.902,1626643,0
2008-02-12,35.007,36.021,34.621,35.483,2628216,0
2008-02-13,35.455,36.118,35.241,35.842,1983685,0
2008-02-14,36.38,36.38,35.385,35.555,3379520,0
2008-02-15,35.465,35.51,34.629,34.667,2265616,0
2008-02-19,35.116,35.116,32.97,33.285,4801534,0
2008-02-20,33.239,34.183,32.997,34.13,2390516,0
2008-02-21,33.958,34.047,32.745,32.97,2471022,0
2008-02-22,33.23,33.51,32.539,33.51,1306335,0
2008-02-25,33.472,34.138,33.107,34.011,1399549,0
2008-02-26,33.688,34.431,33.671,34.148,1421330,0
2008-02-27,33.914,34.722,33.643,34.164,1517750,0
2008-02-28,33.733,33.733,32.298,32.745,2191410,0
2008-02-29,32.745,32.745,31.238,31.411,2512661,0
2008-03-03,31.598,31.93,30.927,31.286,1720371,0
2008-03-04,31.66,31.995,30.961,31.895,3305304,0
2008-03-05,32.236,32.718,31.025,31.571,2306580,0
2008-03-06,31.491,31.571,30.325,30.362,2106760,0
2008-03-07,30.153,30.604,29.598,29.759,2533677,0
2008-03-10,29.697,29.785,28.144,28.296,3051015,0
2008-03-11,29.299,29.706,28.511,29.14,3535616,0
2008-03-12,28.998,30.45,28.97,29.803,3589425,0
2008-03-13,29.177,30.396,28.172,30.369,3497473,0
2008-03-14,30.02,30.02,28.234,28.881,3540997,0
2008-03-17,28.127,28.425,27.113,27.419,3785378,0
2008-03-18,27.912,29.256,27.597,28.744,3579877,0
2008-03-19,29.248,29.248,27.767,28.172,3726278,0
2008-03-20,28.341,31.481,28.172,31.177,5918498,0
2008-03-24,31.491,32.558,31.295,31.518,3999749,0
2008-03-25,31.51,32.316,30.918,31.939,3155856,0
2008-03-26,31.5,31.527,30.423,30.503,3386666,0
2008-03-27,30.792,30.952,29.706,29.706,2223151,0
2008-03-28,29.858,30.055,28.735,29.068,3112123,0
2008-03-31,29.403,29.724,28.78,29.515,2848919,0
2008-04-01,29.74,32.28,29.74,32.163,3380264,0
2008-04-02,31.553,32.003,30.997,31.131,2075021,0
2008-04-03,30.531,31.473,29.524,31.42,3123808,0
2008-04-04,31.131,31.139,30.423,30.654,1097966,0
2008-04-07,31.079,31.428,30.369,30.755,1494312,0
2008-04-08,30.673,30.673,29.886,30.046,1157681,0
2008-04-09,30.485,30.503,28.844,29.159,2093557,0
2008-04-10,29.328,30.082,29.103,29.634,1575312,0
2008-04-11,29.41,29.58,28.799,28.915,1089757,0
2008-04-14,29.168,29.248,28.189,28.528,1398996,0
2008-04-15,28.988,29.078,27.929,28.369,1605856,0
2008-04-16,29.195,29.858,28.942,29.84,2204799,0
2008-04-17,29.337,30.11,29.328,29.895,1263449,0
2008-04-18,30.836,31.536,29.895,31.131,2519922,0
2008-04-21,31.238,31.276,29.973,30.038,1915837,0
2008-04-22,30.153,30.153,28.405,28.915,2843618,0
2008-04-23,28.63,29.552,28.538,29.384,2743617,0
2008-04-24,28.209,28.907,27.014,28.341,8379653,0
2008-04-25,27.929,28.287,27.624,28.234,2432292,0
2008-04-28,27.885,28.306,27.885,27.956,1592154,0
2008-04-29,28.172,28.872,28.09,28.761,2134834,0
2008-04-30,28.834,29.482,28.369,28.62,2068569,0
2008-05-01,28.442,29.822,28.269,29.776,3746228,0
2008-05-02,30.233,30.307,28.528,28.719,3871688,0
2008-05-05,28.891,28.998,28.359,28.735,2733413,0
2008-05-06,28.744,28.744,28.136,28.528,2296971,0
2008-05-07,28.528,29.195,27.758,27.848,1604189,0
2008-05-08,28.109,28.287,27.715,27.858,2184163,0
2008-05-09,27.597,27.947,27.327,27.597,1177065,0
2008-05-12,28.019,28.199,27.55,27.956,2219462,0
2008-05-13,27.767,27.956,26.952,27.194,3975544,0
2008-05-14,27.245,28.062,27.14,27.642,3334253,0
2008-05-15,27.541,28.433,27.327,28.296,2227097,0
2008-05-16,28.341,28.341,27.354,27.579,2107406,0
2008-05-19,27.903,28.547,27.802,28.019,2801233,0
2008-05-20,27.802,27.821,26.144,26.771,4613185,0
2008-05-21,26.655,26.761,24.995,25.166,4843061,0
2008-05-22,25.47,25.999,25.301,25.552,2573196,0
2008-05-23,24.925,24.934,24.116,24.429,3714378,0
2008-05-27,25.571,25.685,24.7,25.364,3936599,0
2008-05-28,26.017,26.996,25.919,26.996,6770724,0
2008-05-29,26.423,27.104,26.404,26.753,2261327,0
2008-05-30,26.609,26.789,26.288,26.665,2518040,0
2008-06-02,26.691,27.579,26.691,27.284,3930495,0
2008-06-03,27.204,27.229,25.766,26.008,3842726,0
2008-06-04,25.883,26.423,25.263,25.497,3614137,0
2008-06-05,25.676,26.206,25.533,25.784,2495482,0
2008-06-06,25.273,25.273,24.464,24.583,3269546,0
2008-06-09,24.815,24.978,24.387,24.626,2887925,0
2008-06-10,24.259,24.896,24.042,24.493,1545799,0
2008-06-11,23.991,24.226,23.444,23.559,2851295,0
2008-06-12,23.919,24.17,23.569,23.838,2751243,0
2008-06-13,24.133,24.284,23.444,23.838,1936169,0
2008-06-16,23.633,23.633,22.76,22.816,4212750,0
2008-06-17,23.183,23.308,22.789,23.033,3649410,0
2008-06-18,22.57,22.808,22.207,22.691,4753079,0
2008-06-19,22.036,23.713,22.017,23.587,3972967,0
2008-06-20,22.948,23.119,22.132,22.328,4405581,0
2008-06-23,22.402,22.44,21.558,21.757,2669479,0
2008-06-24,21.594,21.783,21.137,21.281,3538169,0
2008-06-25,21.658,22.742,21.489,22.545,4141540,0
2008-06-26,21.829,21.99,20.832,20.949,4760252,0
2008-06-27,20.795,20.886,20.078,20.141,4953411,0
2008-06-30,20.097,20.744,19.873,20.159,2073286,0
2008-07-01,19.529,19.935,19.038,19.657,3223735,0
2008-07-02,20.257,20.257,19.36,19.369,2577814,0
2008-07-03,19.547,19.737,19.255,19.351,1588393,0
2008-07-07,20.042,20.107,19.154,19.764,2407437,0
2008-07-08,20.294,20.968,19.604,20.905,4185336,0
2008-07-09,21.147,21.173,19.013,19.145,3648443,0
2008-07-10,19.154,19.323,17.98,18.346,3706596,0
2008-07-11,18.15,18.276,17.423,17.89,2708398,0
2008-07-14,18.285,18.401,17.673,17.737,1968582,0
2008-07-15,17.808,18.463,17.19,18.015,4074921,0
2008-07-16,17.872,19.91,17.638,19.91,4699215,0
2008-07-17,20.133,22.555,19.666,22.045,6814644,0
2008-07-18,21.838,21.999,21.047,21.63,2790631,0
2008-07-21,21.147,21.433,20.125,20.365,3744975,0
2008-07-22,19.988,24.303,19.8,23.991,10517010,0
2008-07-23,23.587,25.793,23.533,24.643,10486970,0
2008-07-24,24.099,24.259,22.779,23.101,3293178,0
2008-07-25,23.164,24.027,22.948,23.326,3678262,0
2008-07-28,23.033,23.29,21.846,21.846,2267031,0
2008-07-29,22.328,24.009,22.169,23.488,3588799,0
2008-07-30,23.488,23.955,22.51,23.059,3384371,0
2008-07-31,22.779,23.418,22.555,22.861,3445794,0
2008-08-01,23.435,23.498,22.431,22.647,1898999,0
2008-08-04,23.343,23.694,22.724,23.649,3043172,0
2008-08-05,24.161,26.064,24.107,26.045,5767415,0
2008-08-06,25.301,25.597,24.565,25.47,3653216,0
2008-08-07,24.602,25.147,24.216,24.322,3066590,0
2008-08-08,24.593,26.117,24.446,25.999,3258163,0
2008-08-11,25.462,27.229,25.452,26.375,5075036,0
2008-08-12,25.875,26.898,25.615,25.685,4864469,0
2008-08-13,25.747,25.892,24.618,25.156,5225937,0
2008-08-14,24.916,26.547,24.906,26.241,2648966,0
2008-08-15,26.036,26.87,25.865,26.216,2717505,0
2008-08-18,26.348,26.348,24.87,25.192,3118231,0
2008-08-19,25.011,25.2,24.042,24.207,2489304,0
2008-08-20,24.089,24.322,23.083,23.479,3544562,0
2008-08-21,23.136,23.343,22.665,23.136,3046819,0
2008-08-22,23.812,24.198,23.317,24.161,1898314,0
2008-08-25,23.838,24.099,23.334,23.559,2734594,0
2008-08-26,23.594,23.872,22.888,23.174,1488443,0
2008-08-27,22.939,23.793,22.742,23.418,1760973,0
2008-08-28,23.604,24.474,23.506,24.429,1590523,0
2008-08-29,23.741,24.735,23.666,24.387,1435713,0
2008-09-02,25.229,26.826,25.229,25.813,7207926,0
2008-09-03,25.391,26.503,25.345,26.475,3161207,0
2008-09-04,25.588,25.813,25.282,25.391,2816793,0
2008-09-05,24.896,25.875,24.612,25.685,2862315,0
2008-09-08,25.443,25.784,24.662,25.533,4842812,0
2008-09-09,25.364,26.324,25.238,25.383,5079122,0
2008-09-10,25.123,25.291,23.863,24.331,5434957,0
2008-09-11,23.524,24.96,23.183,24.662,3338857,0
2008-09-12,24.275,25.011,23.936,24.833,2220081,0
2008-09-15,23.775,25.615,23.775,24.484,3450118,0
2008-09-16,23.101,24.96,23.033,24.474,3315443,0
2008-09-17,23.649,23.955,21.361,22.071,5081962,0
2008-09-18,21.792,23.221,20.876,22.706,7317510,0
2008-09-19,23.765,23.991,22.207,23.272,4730901,0
2008-09-22,23.765,23.765,21.173,21.262,3370374,0
2008-09-23,21.792,21.953,21.056,21.209,1793076,0
2008-09-24,21.092,21.489,20.867,20.986,1657366,0
2008-09-25,21.137,21.2,20.107,20.313,3842475,0
2008-09-26,20.052,20.133,18.752,19.271,4807628,0
2008-09-29,18.598,18.634,17.082,17.531,4818044,0
2008-09-30,17.691,18.616,17.316,18.616,2770833,0
2008-10-01,18.445,19.145,18.202,19.072,3090147,0
2008-10-02,18.49,18.921,17.916,18.184,3678863,0
2008-10-03,18.042,18.526,17.162,17.162,4186006,0
2008-10-06,16.471,16.553,14.578,15.584,5048180,0
2008-10-07,15.818,16.121,13.906,14.006,6461312,0
2008-10-08,13.914,14.956,13.321,13.718,6330862,0
2008-10-09,14.605,14.605,12.91,13.245,5321051,0
2008-10-10,12.883,13.834,11.41,12.559,14443629,0
2008-10-13,13.313,16.139,13.271,15.664,9110538,0
2008-10-14,16.365,17.504,16.015,16.894,8186233,0
2008-10-15,15.97,16.543,15.01,15.227,5188925,0
2008-10-16,15.638,16.598,14.391,16.463,6511891,0
2008-10-17,15.368,17.449,15.368,16.939,3812899,0
2008-10-20,17.225,18.644,16.868,18.58,3749117,0
2008-10-21,17.664,18.221,16.678,16.758,4747892,0
2008-10-22,16.042,16.445,14.713,15.368,4270466,0
2008-10-23,15.485,15.602,13.485,14.445,4701942,0
2008-10-24,13.198,14.273,12.794,14.033,3158635,0
2008-10-27,13.207,13.933,12.91,13.1,5329123,0
2008-10-28,14.075,14.075,10.543,13.754,11028523,0
2008-10-29,14.222,15.261,13.97,14.481,3172354,0
2008-10-30,14.884,15.208,13.59,13.906,3690620,0
2008-10-31,12.803,13.207,10.991,12.165,9518249,0
2008-11-03,12.577,12.919,12.291,12.848,4170643,0
2008-11-04,13.71,13.906,13.305,13.888,3394547,0
2008-11-05,13.692,13.692,12.389,12.471,2120048,0
2008-11-06,12.705,12.803,11.349,11.565,2600408,0
2008-11-07,11.779,11.779,10.435,10.766,4973706,0
2008-11-10,11.449,11.449,10.11,10.281,2243921,0
2008-11-11,10.326,10.47,9.545,10.137,3539157,0
2008-11-12,9.905,10.37,9.842,9.878,3379482,0
2008-11-13,10.041,10.164,8.9001,10.164,6482737,0
2008-11-14,9.808,10.101,9.214,9.3469,3055910,0
2008-11-17,9.3469,9.3838,8.595,8.8193,3477438,0
2008-11-18,8.8639,9.2324,8.4425,8.5232,3599307,0
2008-11-19,8.4603,8.4782,6.9891,7.0428,4904603,0
2008-11-20,7.1325,7.1771,6.0647,6.2086,8934429,0
2008-11-21,6.6571,6.8275,5.3561,5.9572,8170338,0
2008-11-24,6.6658,7.6974,6.28,7.2491,9756870,0
2008-11-25,7.4825,7.8592,7.2132,7.8055,9129588,0
2008-11-26,7.6618,8.6036,7.4287,8.254,7396274,0
2008-11-28,8.3706,8.7655,8.2719,8.4512,3600268,0
2008-12-01,8.0744,8.1463,7.6974,7.8414,5662262,0
2008-12-02,8.0744,8.254,7.922,8.218,4313696,0
2008-12-03,8.0656,8.1104,7.6618,7.9848,6317043,0
2008-12-04,7.8592,8.4873,7.7784,8.0386,4640367,0
2008-12-05,7.7515,8.3616,7.4465,8.2988,5116014,0
2008-12-08,8.0565,9.723,8.0477,9.3234,6608577,0
2008-12-09,9.0891,10.9,9.0532,9.833,7644435,0
2008-12-10,10.075,10.12,9.4656,9.957,4218351,0
2008-12-11,9.799,10.192,9.0703,9.2685,2972723,0
2008-12-12,8.8461,9.0976,8.4512,9.0087,4000597,0
2008-12-15,9.0087,9.3135,8.6756,8.8101,2199539,0
2008-12-16,9.0265,9.664,8.8731,9.619,3399221,0
2008-12-17,9.4294,10.649,9.2043,10.506,4589118,0
2008-12-18,10.228,11.556,10.015,10.928,7225444,0
2008-12-19,10.543,12.094,10.533,11.41,5708331,0
2008-12-22,11.124,11.7,10.9,11.484,3848491,0
2008-12-23,11.537,11.691,11.162,11.285,2498144,0
2008-12-24,10.946,11.377,10.946,11.198,737190,0
2008-12-26,10.999,11.42,10.999,11.295,766209,0
2008-12-29,11.044,11.295,10.795,10.999,1164085,0
2008-12-30,11.24,12.013,11.24,11.967,2495092,0
2008-12-31,11.753,12.559,11.753,12.336,2316237,0
2009-01-02,12.499,13.619,12.454,13.422,1773176,0
2009-01-05,12.695,13.906,12.624,13.619,2822245,0
2009-01-06,13.53,13.71,13.14,13.281,5304297,0
2009-01-07,12.74,13,11.582,12.031,4787779,0
2009-01-08,11.807,11.86,10.776,11.079,4793937,0
2009-01-09,11.484,11.582,10.786,10.882,3117879,0
2009-01-12,11.07,11.079,10.068,10.192,2378274,0
2009-01-13,10.211,10.667,9.967,10.596,3041165,0
2009-01-14,10.3,10.3,9.3135,9.4294,4671689,0
2009-01-15,9.2043,9.3056,8.1553,8.8461,7584412,0
2009-01-16,9.214,9.3056,8.4245,8.8373,3152875,0
2009-01-20,8.9001,9.0167,7.8233,7.922,3380660,0
2009-01-21,8.5588,8.595,7.9578,8.5322,3698998,0
2009-01-22,8.4962,8.7206,8.218,8.3797,4143920,0
2009-01-23,7.9309,8.7385,7.7963,8.4603,3674695,0
2009-01-26,8.6667,9.4195,8.6577,8.9988,5295094,0
2009-01-27,9.3135,9.536,9.0891,9.3312,2814228,0
2009-01-28,9.3651,9.374,7.7158,8.1284,16033975,0
2009-01-29,8.0565,8.0744,5.9572,7.0428,24130361,0
2009-01-30,6.6571,6.6929,5.6971,5.8227,12057675,0
2009-02-02,5.7868,5.8677,5.4548,5.7511,9206773,0
2009-02-03,6.02,6.1814,5.5894,6.0469,8917619,0
2009-02-04,6.2714,6.5313,6.038,6.038,5635300,0
2009-02-05,6.0647,6.1188,5.7868,5.9124,6922653,0
2009-02-06,6.1188,6.9533,6.074,6.5853,8536265,0
2009-02-09,6.9891,6.998,6.4148,6.603,5380660,0
2009-02-10,6.684,7.0784,5.9572,6.1277,7349043,0
2009-02-11,6.3879,6.5046,5.8317,6.1277,8196987,0
2009-02-12,5.9572,6.1636,5.6792,6.1457,5544116,0
2009-02-13,6.2264,6.3341,5.9212,6.2086,4333499,0
2009-02-17,5.8677,5.8677,5.5086,5.5804,3914886,0
2009-02-18,5.7418,5.8048,5.4278,5.7418,4920435,0
2009-02-19,5.8857,5.9393,5.3023,5.3381,6879037,0
2009-02-20,5.114,5.4996,4.9615,5.3292,5773601,0
2009-02-23,5.4008,5.4728,4.9345,5.0603,3806823,0
2009-02-24,5.41,6.5944,5.3827,6.1365,10256260,0
2009-02-25,6.0826,6.2891,5.7778,6.074,5903881,0
2009-02-26,6.2891,6.5225,5.9839,6.0113,5352512,0
2009-02-27,5.7956,5.9572,5.3113,5.3827,6555229,0
2009-03-02,5.2037,5.4548,4.8717,4.9345,5065154,0
2009-03-03,5.1855,5.3381,4.8448,5.1051,3780749,0
2009-03-04,5.4368,5.769,5.1769,5.5353,5200977,0
2009-03-05,5.3827,5.7238,4.9615,5.069,4344334,0
2009-03-06,5.3292,5.5086,5.0334,5.3203,5118640,0
2009-03-09,5.1499,5.4996,5.1051,5.2123,2650249,0
2009-03-10,5.5267,6.3606,5.5175,6.28,5829529,0
2009-03-11,6.3341,6.5853,5.9212,6.1457,4939771,0
2009-03-12,6.2086,7.3479,6.029,7.1771,6853768,0
2009-03-13,7.0784,7.3299,6.4148,6.6124,4425921,0
2009-03-16,6.8902,7.2491,6.8007,6.9172,3600179,0
2009-03-17,7.025,7.2849,6.8275,7.2402,3343429,0
2009-03-18,7.1057,7.7158,6.9533,7.4287,4505599,0
2009-03-19,7.7336,8.0477,7.5273,7.608,4796618,0
2009-03-20,7.7336,7.8233,6.7737,7.0699,3204059,0
2009-03-23,7.3387,7.9669,7.1865,7.9578,5476643,0
2009-03-24,7.689,8.5141,7.4733,7.5631,7040689,0
2009-03-25,7.7695,8.1553,7.4465,7.8861,5087491,0
2009-03-26,8.0656,8.4693,7.9939,8.3529,3854212,0
2009-03-27,8.0297,8.0744,7.671,7.9038,3432598,0
2009-03-30,7.5541,7.5541,6.7737,6.9712,2898046,0
2009-03-31,7.1057,7.4196,7.025,7.1865,3487754,0
2009-04-01,7.0068,7.922,6.9533,7.7963,4402928,0
2009-04-02,8.0836,8.9087,8.0028,8.4335,7526465,0
2009-04-03,8.6036,9.3135,8.4065,9.0532,5292282,0
2009-04-06,8.855,8.9714,8.4425,8.9537,5349260,0
2009-04-07,8.4962,8.6036,8.1823,8.3706,3032344,0
2009-04-08,8.5588,8.8279,8.1912,8.4065,2643416,0
2009-04-09,8.7114,9.079,8.586,9.0444,3742102,0
2009-04-13,9.0444,10.31,8.6667,10.075,8004725,0
2009-04-14,9.928,10.479,9.555,9.664,6753521,0
2009-04-15,9.689,10.228,9.4015,9.61,6919759,0
2009-04-16,10.12,10.388,9.742,10.12,6577558,0
2009-04-17,10.543,10.91,9.928,10.749,5588053,0
2009-04-20,10.265,10.344,9.1505,9.214,5487125,0
2009-04-21,9.3469,9.921,9.2598,9.6,5512421,0
2009-04-22,9.526,10.543,9.3469,10.237,11920857,0
2009-04-23,11.718,12.66,10.982,12.345,25507474,0
2009-04-24,12.129,13.235,12.094,12.972,11641338,0
2009-04-27,11.304,11.493,10.649,10.855,16592890,0
2009-04-28,10.479,11.565,10.334,11.215,10549355,0
2009-04-29,11.59,12.66,11.467,12.567,13317319,0
2009-04-30,12.417,13.413,12.345,13.217,9450766,0
2009-05-01,13.271,13.744,12.471,12.559,6923727,0
2009-05-04,13.217,14.373,13.108,13.861,10850456,0
2009-05-05,13.816,14.525,13.403,14.464,6702633,0
2009-05-06,14.966,15.244,14.354,15.227,7542806,0
2009-05-07,15.71,16.042,14.354,14.803,10253767,0
2009-05-08,15.054,15.351,14.481,15.333,6478038,0
2009-05-11,14.543,14.551,13.906,14.23,7180605,0
2009-05-12,14.309,14.354,13.347,13.629,4313870,0
2009-05-13,13.047,13.14,12.094,12.12,7859753,0
2009-05-14,12.542,13.047,11.888,12.964,6051976,0
2009-05-15,12.848,13.656,12.677,12.829,3776176,0
2009-05-18,13.271,14.309,13.1,14.112,5000838,0
2009-05-19,14.166,14.516,13.869,14.014,3809359,0
2009-05-20,14.157,14.391,12.919,13.115,5301010,0
2009-05-21,13,13.198,12.605,13.092,3093292,0
2009-05-22,13.53,13.665,13.056,13.338,3676701,0
2009-05-26,13.1,14.41,13.1,14.139,5854104,0
2009-05-27,14.373,14.373,13.235,13.235,6597072,0
2009-05-28,13.321,13.546,12.811,13.108,6570534,0
2009-05-29,13.522,13.609,13.188,13.513,4040605,0
2009-06-01,14.12,14.578,13.582,14.283,3958198,0
2009-06-02,14.067,14.344,13.861,14.273,2816757,0
2009-06-03,13.683,13.816,13.188,13.394,3480302,0
2009-06-04,13.582,13.782,13.281,13.647,4422244,0
2009-06-05,14.094,14.175,13.546,13.71,3821304,0
2009-06-08,13.638,13.71,13.1,13.347,3611789,0
2009-06-09,13.394,13.413,12.695,12.766,7169526,0
2009-06-10,13.305,13.313,12.192,12.201,7517840,0
2009-06-11,12.49,12.614,12.068,12.301,5864283,0
2009-06-12,12.507,12.559,11.967,12.301,4105597,0
2009-06-15,11.976,11.976,11.198,11.341,5415976,0
2009-06-16,11.655,11.709,11.124,11.198,7813383,0
2009-06-17,11.304,11.304,10.676,11.25,8052510,0
2009-06-18,11.626,12.04,11.429,11.907,6792739,0
2009-06-19,12.471,12.972,12.426,12.577,10402631,0
2009-06-22,12.256,12.256,11.133,11.664,8225129,0
2009-06-23,11.87,11.916,11.215,11.402,3684747,0
2009-06-24,11.888,12.24,11.59,11.797,4251830,0
2009-06-25,11.617,12.336,11.59,12.281,3766857,0
2009-06-26,12.013,12.085,11.664,11.916,5497613,0
2009-06-29,11.841,12.318,11.727,11.888,3127456,0
2009-06-30,11.994,12.23,11.59,12.149,4151545,0
2009-07-01,12.094,12.937,12.094,12.784,5955990,0
2009-07-02,12.281,12.784,11.87,11.985,3146282,0
2009-07-06,11.924,11.934,11.313,11.565,3973170,0
2009-07-07,11.503,11.582,11.079,11.087,3418146,0
2009-07-08,11.207,11.349,10.587,10.91,5143555,0
2009-07-09,11.385,11.617,11.114,11.547,3128063,0
2009-07-10,11.224,11.377,10.918,11.181,2818488,0
2009-07-13,11.368,11.368,10.846,11.269,3988085,0
2009-07-14,11.349,11.608,11.143,11.385,4777493,0
2009-07-15,11.824,12.533,11.682,12.371,4956901,0
2009-07-16,12.408,12.695,12.004,12.65,3955571,0
2009-07-17,12.499,12.577,12.111,12.281,2661960,0
2009-07-20,12.643,13.432,12.516,13.288,5286450,0
2009-07-21,13.451,13.485,12.784,13.235,3482942,0
2009-07-22,12.66,13.673,12.66,13.6,6282698,0
2009-07-23,13.451,15.295,13.366,15.235,10036595,0
2009-07-24,14.884,15.136,14.561,14.92,4692869,0
2009-07-27,14.92,15.044,14.24,14.373,5169208,0
2009-07-28,14.258,14.75,14.041,14.704,4720468,0
2009-07-29,13.718,13.799,12.12,12.48,19875460,0
2009-07-30,13.047,13.451,12.867,13.15,8533676,0
2009-07-31,12.794,13.198,12.784,13.028,4882448,0
2009-08-03,13.7,14.267,13.6,14.194,4738253,0
2009-08-04,13.906,14.687,13.816,14.309,4149306,0
2009-08-05,14.354,14.427,13.914,14.184,3890618,0
2009-08-06,14.292,14.437,13.906,13.906,2352412,0
2009-08-07,14.334,15.629,14.212,15.278,6357638,0
2009-08-10,14.928,15.566,14.803,15.244,5281349,0
2009-08-11,14.976,15.154,14.471,14.777,4246631,0
2009-08-12,14.83,16.105,14.803,15.602,7006416,0
2009-08-13,15.915,16.212,15.217,16.193,5103568,0
2009-08-14,15.97,16.087,15.351,15.743,3836592,0
2009-08-17,15.108,15.108,14.498,14.507,3540681,0
2009-08-18,14.902,15.368,14.803,15.108,3638588,0
2009-08-19,15.368,16.203,15.154,16.067,7872606,0
2009-08-20,15.997,17.217,15.952,17.047,7579021,0
2009-08-21,17.325,17.628,16.868,17.242,5514993,0
2009-08-24,17.854,17.854,17.171,17.316,5522218,0
2009-08-25,17.774,18.268,17.647,17.808,4263888,0
2009-08-26,17.595,18.006,17.406,17.737,3065636,0
2009-08-27,17.628,17.728,17.137,17.514,2663365,0
2009-08-28,17.792,17.792,17.298,17.522,3160715,0
2009-08-31,17.055,17.288,16.804,17.118,4491800,0
2009-09-01,16.901,17.539,16.327,16.4,3990932,0
2009-09-02,16.266,16.427,15.988,16.051,4783833,0
2009-09-03,16.598,16.687,16.157,16.437,4507181,0
2009-09-04,16.589,17.002,16.454,16.964,3867815,0
2009-09-08,17.691,17.747,17.217,17.475,2773955,0
2009-09-09,17.961,19.503,17.808,18.905,8906689,0
2009-09-10,18.625,19.36,18.337,19.36,5204804,0
2009-09-11,19.487,19.728,19.119,19.2,5000419,0
2009-09-14,18.994,19.547,18.821,19.512,2413537,0
2009-09-15,20.544,21.353,20.196,21.29,8380394,0
2009-09-16,21.891,21.891,21.137,21.345,7227369,0
2009-09-17,21.155,21.576,20.635,20.977,4494400,0
2009-09-18,21.516,21.516,20.876,21.047,3539460,0
2009-09-21,21.028,21.48,20.534,20.85,4395277,0
2009-09-22,21.981,22.385,21.424,21.507,6750024,0
2009-09-23,22.207,22.431,21.881,21.909,4021066,0
2009-09-24,22.412,22.448,21.281,21.567,3538821,0
2009-09-25,21.262,21.649,20.688,21.028,3699361,0
2009-09-28,21.254,21.953,21.083,21.81,2833408,0
2009-09-29,22.017,22.207,21.603,21.748,2072683,0
2009-09-30,22.036,22.105,21.254,21.603,3216935,0
2009-10-01,21.658,21.703,20.493,20.707,5361091,0
2009-10-02,20.068,20.867,20.007,20.321,4501967,0
2009-10-05,20.761,21.119,20.526,21.119,2320026,0
2009-10-06,21.451,21.721,21.173,21.516,1737969,0
2009-10-07,21.37,21.594,20.858,21.173,2578879,0
2009-10-08,21.873,22.159,21.686,22.08,3703976,0
2009-10-09,21.891,22.017,21.137,21.326,3778038,0
2009-10-12,21.471,21.585,21.155,21.308,2719652,0
2009-10-13,21.083,21.165,20.455,20.725,3899549,0
2009-10-14,21.498,21.531,21.028,21.191,4490620,0
2009-10-15,21.2,21.489,21.075,21.489,2882739,0
2009-10-16,20.896,20.959,20.465,20.465,3745218,0
2009-10-19,20.886,21.489,20.707,21.245,3527476,0
2009-10-20,21.361,21.396,20.635,20.876,1795327,0
2009-10-21,20.805,21.173,19.962,19.98,3475908,0
2009-10-22,20.284,20.725,19.809,20.626,3317619,0
2009-10-23,20.626,20.805,20.052,20.187,2255694,0
2009-10-26,20.017,20.303,18.795,18.974,4388205,0
2009-10-27,19.182,19.369,18.608,18.716,4377487,0
2009-10-28,18.437,18.536,17.657,17.728,4864168,0
2009-10-29,18.58,19.378,18.58,19.154,4672082,0
2009-10-30,19.164,19.333,17.872,18.15,5362285,0
2009-11-02,18.536,18.949,17.863,18.546,6513758,0
2009-11-03,17.728,18.169,17.002,17.719,12588819,0
2009-11-04,18.518,18.895,18.042,18.294,5531254,0
2009-11-05,18.762,19.306,18.616,19.306,3925370,0
2009-11-06,18.77,19.547,18.762,19.048,4206745,0
2009-11-09,19.676,20.544,19.594,20.429,4770129,0
2009-11-10,20.107,20.33,19.781,20.187,3456745,0
2009-11-11,20.526,20.959,20.339,20.544,2722901,0
2009-11-12,20.769,20.814,19.972,20.033,4455832,0
2009-11-13,20.562,21.209,20.465,20.744,5201257,0
2009-11-16,21.406,21.757,21.165,21.594,5106907,0
2009-11-17,21.443,21.443,20.915,21.019,3933600,0
2009-11-18,21.396,21.48,20.977,21.353,3007582,0
2009-11-19,20.886,20.949,20.384,20.858,2705731,0
2009-11-20,20.939,21.165,20.769,21.128,6584703,0
2009-11-23,21.757,21.846,21.29,21.603,3026746,0
2009-11-24,21.829,21.846,21.11,21.396,2610652,0
2009-11-25,21.855,22.431,21.712,22.328,3911869,0
2009-11-27,21.209,21.829,21.012,21.658,1925431,0
2009-11-30,21.703,22.132,21.227,22.045,7183285,0
2009-12-01,22.328,22.555,21.881,21.99,4048941,0
2009-12-02,22.242,22.599,22.198,22.483,3806437,0
2009-12-03,22.752,22.879,22.431,22.51,3361523,0
2009-12-04,22.789,22.958,22.036,22.698,4666342,0
2009-12-07,23.083,23.4,22.842,22.93,3259151,0
2009-12-08,22.58,22.673,21.855,22.088,4174095,0
2009-12-09,22.431,22.44,21.576,22.159,5217084,0
2009-12-10,22.476,22.608,22.169,22.337,3330866,0
2009-12-11,22.57,22.637,22.15,22.366,2207127,0
2009-12-14,22.823,23.543,22.681,23.46,2408274,0
2009-12-15,23.308,23.435,23.164,23.264,1735312,0
2009-12-16,24.07,24.574,23.919,24.124,5743013,0
2009-12-17,23.936,23.955,23.4,23.498,3804207,0
2009-12-18,22.527,23.014,21.945,22.948,6714062,0
2009-12-21,23.211,23.435,22.698,23.255,3004416,0
2009-12-22,23.326,23.488,23.155,23.408,1459012,0
2009-12-23,23.83,23.928,23.533,23.642,2070803,0
2009-12-24,23.604,23.965,23.604,23.666,223015,0
2009-12-28,23.936,24.089,23.202,23.272,1905613,0
2009-12-29,23.675,23.685,23.023,23.192,2331951,0
2009-12-30,23.11,23.155,22.483,22.833,2415990,0
2009-12-31,22.833,22.958,22.545,22.681,1757671,0
2010-01-04,23.452,23.578,23.076,23.145,3112628,0
2010-01-05,23.425,23.775,22.921,23.23,4000309,0
2010-01-06,23.24,23.28,22.44,22.647,4613989,0
2010-01-07,22.851,23.076,22.562,23.059,3517920,0
2010-01-08,23.101,23.29,22.958,23.248,2795019,0
2010-01-11,23.39,23.46,23.05,23.343,2290816,0
2010-01-12,22.986,23.326,22.869,23.033,2580588,0
2010-01-13,23.326,23.91,23.059,23.812,3788470,0
2010-01-14,23.928,24.718,23.853,24.634,3719950,0
2010-01-15,24.556,24.556,24.133,24.34,3499516,0
2010-01-19,24.133,24.78,24.133,24.78,2911684,0
2010-01-20,24.284,24.439,23.685,24.207,3809553,0
2010-01-21,24.378,24.501,23.741,23.838,6008238,0
2010-01-22,23.248,23.299,22.347,22.808,8549317,0
2010-01-25,23.127,23.211,22.457,22.599,4609067,0
2010-01-26,22.207,23.004,22.188,22.57,4976960,0
2010-01-27,22.295,22.879,22.188,22.816,4644462,0
2010-01-28,23.901,23.928,22.904,23.317,11905101,0
2010-01-29,23.853,24.303,23.23,23.408,6205047,0
2010-02-01,23.928,23.936,23.38,23.863,4874649,0
2010-02-02,24.051,25.039,24.009,24.763,6593985,0
2010-02-03,24.439,24.798,24.378,24.574,3426622,0
2010-02-04,24.035,24.089,22.536,22.599,7363551,0
2010-02-05,22.466,22.823,21.658,22.618,5226420,0
2010-02-08,22.277,23.05,22.096,22.57,3350147,0
2010-02-09,22.967,23.23,22.589,22.976,2334506,0
2010-02-10,22.869,23.119,22.337,22.57,3026871,0
2010-02-11,22.618,23.343,22.44,23.326,2997734,0
2010-02-12,22.57,23.145,22.555,22.958,3421620,0
2010-02-16,23.101,23.255,22.986,23.192,1888766,0
2010-02-17,23.4,23.549,23.067,23.248,2573816,0
2010-02-18,22.948,23.24,22.896,23.211,2099286,0
2010-02-19,23.067,23.642,23.023,23.594,2207033,0
2010-02-22,23.863,24.009,23.722,23.872,1623961,0
2010-02-23,23.613,23.758,22.833,23.127,3093585,0
2010-02-24,23.685,25.021,23.633,24.86,10529557,0
2010-02-25,24.198,24.987,24.198,24.934,5241206,0
2010-02-26,24.626,25.542,24.493,25.364,3491176,0
2010-03-01,25.391,25.667,25.039,25.443,2311040,0
2010-03-02,25.831,25.983,25.416,25.489,2464939,0
2010-03-03,25.739,25.927,25.345,25.506,2136726,0
2010-03-04,25.848,26.064,25.615,25.964,1980509,0
2010-03-05,26.27,26.934,26.197,26.743,4361809,0
2010-03-08,26.72,27.373,26.647,27.122,3166073,0
2010-03-09,26.761,27.104,26.538,26.674,2972100,0
2010-03-10,26.743,27.748,26.647,27.534,3259591,0
2010-03-11,27.428,27.55,27.122,27.455,1999016,0
2010-03-12,27.498,27.83,27.438,27.723,3409469,0
2010-03-15,27.327,27.517,27.022,27.419,2694748,0
2010-03-16,27.526,27.947,27.446,27.912,2570428,0
2010-03-17,28.099,28.528,28.08,28.369,2969625,0
2010-03-18,28.189,28.332,27.903,27.912,2838986,0
2010-03-19,28.332,28.565,27.785,27.821,3174954,0
2010-03-22,27.373,28.387,27.168,28.199,2743507,0
2010-03-23,28.674,30.225,28.657,30.153,10298748,0
2010-03-24,29.687,29.876,29.42,29.724,3802369,0
2010-03-25,30.101,30.396,29.731,29.831,2471307,0
2010-03-26,29.731,30.441,29.473,29.598,2551717,0
2010-03-29,29.776,30.029,29.292,30.029,2468126,0
2010-03-30,30.029,30.279,29.868,29.991,2533610,0
2010-03-31,29.759,30.029,29.515,29.598,2172793,0
2010-04-01,29.947,30.441,29.831,30.353,2483017,0
2010-04-05,30.494,31.079,30.415,30.899,2271349,0
2010-04-06,30.673,31.51,30.622,31.195,3842045,0
2010-04-07,30.577,30.638,29.482,29.697,8011845,0
2010-04-08,29.393,30.55,29.221,30.441,3505106,0
2010-04-09,30.344,30.406,29.793,30.297,2839333,0
2010-04-12,30.513,30.879,30.423,30.729,3355747,0
2010-04-13,30.683,30.889,30.209,30.692,3641929,0
2010-04-14,30.918,31.797,30.809,31.545,3678448,0
2010-04-15,31.42,31.876,31.337,31.77,2554145,0
2010-04-16,31.382,31.67,30.683,30.979,5204902,0
2010-04-19,30.181,30.836,29.749,30.252,5253589,0
2010-04-20,30.316,31.087,30.288,30.961,2997355,0
2010-04-21,30.692,31.177,30.604,31.087,3361796,0
2010-04-22,30.475,31.895,30.233,31.428,5300934,0
2010-04-23,31.76,32.764,31.751,32.503,4161778,0
2010-04-26,32.89,34.198,32.802,33.77,7163222,0
2010-04-27,33.107,33.671,32.405,32.567,8343926,0
2010-04-28,32.003,32.003,30.646,30.969,10191051,0
2010-04-29,31.481,33.538,31.401,33.472,5214572,0
2010-04-30,33.069,33.375,32.013,32.155,4225616,0
2010-05-03,32.558,33.212,32.262,32.847,2549149,0
2010-05-04,31.866,31.876,30.387,30.71,4845451,0
2010-05-05,29.626,30.654,29.274,29.643,6020163,0
2010-05-06,28.978,29.812,25.695,27.633,6941264,0
2010-05-07,27.633,27.748,25.813,26.44,7723248,0
2010-05-10,29.561,29.85,28.711,29.239,6074273,0
2010-05-11,28.234,29.345,28.036,28.728,2853917,0
2010-05-12,29.221,29.973,29.195,29.822,3689239,0
2010-05-13,29.822,29.947,28.574,28.735,2549126,0
2010-05-14,28.485,28.485,27.284,27.723,5584213,0
2010-05-17,27.885,28.259,27.066,28.08,7045312,0
2010-05-18,28.674,28.818,27.237,27.327,4169088,0
2010-05-19,26.944,27.446,26.073,26.753,5449713,0
2010-05-20,25.319,25.803,24.681,24.906,8424152,0
2010-05-21,24.708,25.999,24.565,25.426,4884211,0
2010-05-24,25.462,25.937,25.011,25.039,2785555,0
2010-05-25,24.042,25.076,23.425,24.887,5893145,0
2010-05-26,25.336,25.999,24.887,25.086,4714402,0
2010-05-27,26.091,26.72,25.848,26.683,3299584,0
2010-05-28,26.691,27.031,25.695,26.017,3565790,0
2010-06-01,25.784,26.916,25.784,26.036,3917343,0
2010-06-02,26.475,26.799,26.091,26.799,3063298,0
2010-06-03,27.255,27.541,26.818,27.185,3501783,0
2010-06-04,26.366,26.609,24.87,25.047,5154888,0
2010-06-07,25.355,25.615,23.863,23.919,4781310,0
2010-06-08,24.216,24.378,23.38,24.107,4111699,0
2010-06-09,24.643,25.345,23.83,24.027,5416734,0
2010-06-10,25.123,25.793,24.753,25.597,5019327,0
2010-06-11,25.021,25.739,25.021,25.571,2080427,0
2010-06-14,26.316,26.925,26.027,26.17,3875793,0
2010-06-15,26.952,27.715,26.609,27.541,4482657,0
2010-06-16,27.095,27.428,26.879,27.066,3477720,0
2010-06-17,27.461,27.461,26.475,27.039,4792547,0
2010-06-18,27.066,27.159,26.134,26.423,4460538,0
2010-06-21,27.095,27.255,26.206,26.484,4248454,0
2010-06-22,25.99,26.609,24.952,25.011,6482889,0
2010-06-23,25.2,25.21,24.294,24.484,4910881,0
2010-06-24,24.681,24.744,23.578,23.658,4152623,0
2010-06-25,23.685,23.793,23.033,23.549,4076325,0
2010-06-28,23.613,23.623,22.618,22.706,4669367,0
2010-06-29,21.873,21.999,20.33,20.688,12906104,0
2010-06-30,20.33,21.183,20.232,20.429,6137911,0
2010-07-01,20.544,21.3,19.711,21.056,8633305,0
2010-07-02,21.549,21.576,20.294,20.591,6219884,0
2010-07-06,21.317,21.539,20.402,20.652,4493816,0
2010-07-07,20.805,21.63,20.734,21.63,3585062,0
2010-07-08,22.15,22.188,21.539,22.08,3146648,0
2010-07-09,21.855,22.25,21.757,22.178,2920915,0
2010-07-12,22.071,22.393,21.406,21.451,3425372,0
2010-07-13,21.981,22.562,21.936,22.44,4107430,0
2010-07-14,22.25,22.637,21.981,22.627,3022083,0
2010-07-15,22.706,22.842,21.873,22.188,4664227,0
2010-07-16,22.017,22.061,20.939,20.986,3803621,0
2010-07-19,21.406,21.523,20.734,21.2,3498808,0
2010-07-20,20.671,21.873,20.581,21.792,4069947,0
2010-07-21,22.159,22.851,21.801,22.052,5305643,0
2010-07-22,23.524,24.789,23.371,24.725,9758532,0
2010-07-23,24.565,25.273,24.089,25.229,4014530,0
2010-07-26,25.132,26.298,24.942,26.251,3550467,0
2010-07-27,26.324,26.357,25.147,25.263,3194098,0
2010-07-28,25.309,26.054,25.263,25.73,3228067,0
2010-07-29,26.306,26.529,25.373,26.036,3307997,0
2010-07-30,25.399,26.144,25.183,25.892,2587408,0
2010-08-02,26.512,26.907,26.288,26.779,2148902,0
2010-08-03,26.467,26.503,25.667,26.153,2640237,0
2010-08-04,26.279,26.6,26.126,26.503,2474662,0
2010-08-05,26.298,27.014,26.177,26.86,2308732,0
2010-08-06,26.306,26.86,25.775,26.298,3580936,0
2010-08-09,26.404,26.529,25.705,25.784,2557728,0
2010-08-10,25.246,25.383,24.643,25.229,3356986,0
2010-08-11,24.226,24.259,23.613,23.784,4551984,0
2010-08-12,23.264,23.882,23.164,23.326,3482590,0
2010-08-13,23.264,23.506,23.023,23.059,2150887,0
2010-08-16,22.939,23.488,22.879,23.24,1772241,0
2010-08-17,23.758,24.708,23.559,24.207,3123523,0
2010-08-18,24.493,24.808,24.042,24.565,2282605,0
2010-08-19,24.294,24.404,23.202,23.221,2926669,0
2010-08-20,22.869,22.986,22.637,22.833,2101601,0
2010-08-23,23.033,23.11,22.44,22.44,1660579,0
2010-08-24,21.703,21.999,21.227,21.48,3691122,0
2010-08-25,21.102,21.963,21.083,21.838,3176254,0
2010-08-26,21.981,22.313,21.576,21.686,1554098,0
2010-08-27,22.25,22.742,21.507,22.691,2153703,0
2010-08-30,22.402,22.589,21.999,21.999,1373122,0
2010-08-31,21.73,22.277,21.498,22.036,2038650,0
2010-09-01,22.681,23.685,22.681,23.623,3023452,0
2010-09-02,23.946,24.593,23.821,24.593,1708769,0
2010-09-03,25.364,25.685,24.968,25.364,1934473,0
2010-09-07,24.942,24.942,23.974,24.099,2279760,0
2010-09-08,24.404,24.925,23.955,24.789,2938342,0
2010-09-09,25.391,26.306,25.391,26.153,4203963,0
2010-09-10,26.144,26.404,25.91,26.288,1704262,0
2010-09-13,26.826,27.104,26.609,27.031,2211918,0
2010-09-14,26.96,27.131,26.619,26.944,1582621,0
2010-09-15,26.512,26.691,26.177,26.413,2032254,0
2010-09-16,26.413,26.619,26.241,26.574,1360266,0
2010-09-17,26.808,27.336,26.734,27.022,3025606,0
2010-09-20,27.354,28.287,27.345,28.044,4393653,0
2010-09-21,29.168,29.364,28.109,28.584,5997638,0
2010-09-22,28.719,28.744,27.507,27.605,3021744,0
2010-09-23,27.185,27.705,26.916,27.237,2418613,0
2010-09-24,28.001,28.78,27.956,28.735,3154409,0
2010-09-27,28.584,28.719,28.189,28.259,2192314,0
2010-09-28,28.35,28.387,27.489,28.332,2513561,0
2010-09-29,28.528,28.834,28.306,28.468,2895042,0
2010-09-30,28.844,28.978,27.903,28.287,2098939,0
2010-10-01,28.735,28.881,28.136,28.674,1878427,0
2010-10-04,28.234,28.593,27.697,28.062,2664247,0
2010-10-05,28.538,29.542,28.459,29.473,2480005,0
2010-10-06,29.542,29.731,29.337,29.571,2829880,0
2010-10-07,29.759,29.776,28.942,29.283,2495377,0
2010-10-08,29.337,30.765,29.328,30.513,3545186,0
2010-10-11,30.334,30.585,30.181,30.288,2172693,0
2010-10-12,30.02,30.612,29.716,30.54,1523420,0
2010-10-13,30.952,31.553,30.755,31.347,2758942,0
2010-10-14,31.247,31.295,30.629,30.997,2715067,0
2010-10-15,31.321,31.42,30.638,31.195,2849943,0
2010-10-18,30.943,31.401,30.889,31.392,2486246,0
2010-10-19,30.27,30.485,29.473,29.669,4058352,0
2010-10-20,29.822,30.784,29.776,30.513,2664763,0
2010-10-21,30.809,31.229,30.288,30.646,2663701,0
2010-10-22,30.969,31.392,30.692,31.286,2153802,0
2010-10-25,31.805,32.405,31.518,31.536,4627299,0
2010-10-26,34.629,36.723,34.318,36.095,15469530,0
2010-10-27,36.067,36.075,35.034,35.503,6536012,0
2010-10-28,36.136,36.146,35.169,35.861,3191854,0
2010-10-29,35.695,36.073,35.397,35.477,3570503,0
2010-11-01,35.241,35.422,34.648,35.214,4801162,0
2010-11-02,35.375,35.778,34.892,35.608,2759845,0
2010-11-03,35.51,36.765,35.404,36.748,4756379,0
2010-11-04,37.275,38.065,37.189,37.897,6898926,0
2010-11-05,38.201,38.468,37.986,38.468,3045019,0
2010-11-08,38.169,38.533,37.986,38.478,2484218,0
2010-11-09,38.598,38.856,37.574,37.941,2382462,0
2010-11-10,37.95,37.95,36.891,37.699,3040014,0
2010-11-11,37.207,37.968,37.163,37.736,2572064,0
2010-11-12,37.509,38.013,36.577,37,2461345,0
2010-11-15,37.339,37.5,36.774,36.793,1721418,0
2010-11-16,36.351,36.875,35.725,36.112,2330435,0
2010-11-17,36.211,37.85,36.031,37.77,2707462,0
2010-11-18,38.533,38.748,37.986,38.046,2626709,0
2010-11-19,38.085,38.123,37.484,37.941,1691304,0
2010-11-22,37.61,37.699,37.144,37.359,2690021,0
2010-11-23,36.496,36.505,35.986,36.274,2357660,0
2010-11-24,36.505,37.699,36.505,37.646,1667339,0
2010-11-26,36.901,37.304,36.559,37.126,524323,0
2010-11-29,36.669,36.801,35.798,36.695,1672407,0
2010-11-30,35.733,36.418,35.646,36.112,2978433,0
2010-12-01,37.088,37.339,36.496,37.275,2098152,0
2010-12-02,37.387,38.273,37.387,37.869,2477059,0
2010-12-03,37.941,38.291,37.628,38.253,1273114,0
2010-12-06,38.141,38.263,37.752,38.056,1120362,0
2010-12-07,38.66,39.027,38.31,38.478,1519192,0
2010-12-08,38.676,39.018,38.488,38.927,1436047,0
2010-12-09,38.954,39.565,38.821,39.108,1732051,0
2010-12-10,38.866,39.341,38.615,38.918,1742929,0
2010-12-13,39.081,39.144,37.681,37.681,2609106,0
2010-12-14,37.986,38.056,37,37.275,2657931,0
2010-12-15,37.464,37.618,36.461,36.532,2746773,0
2010-12-16,36.837,37.117,36.38,36.937,2502103,0
2010-12-17,36.947,38.113,36.937,38.046,2625151,0
2010-12-20,38.515,38.83,37.842,38.758,2903127,0
2010-12-21,40.023,41.863,39.763,41.836,7168012,0
2010-12-22,42.034,42.491,41.297,41.54,2863179,0
2010-12-23,41.691,41.925,41.127,41.54,1294947,0
2010-12-27,41.395,42.13,41.119,41.997,1190225,0
2010-12-28,42.005,42.104,41.233,41.439,1354321,0
2010-12-29,41.547,42.06,41.531,41.88,1577965,0
2010-12-30,41.89,42.165,41.691,41.899,2186471,0
2010-12-31,42.178,42.911,42.026,42.168,1421970,0
2011-01-03,42.607,42.903,42.32,42.821,2647499,0
2011-01-04,43.541,43.917,42.705,43.412,2609795,0
2011-01-05,43.29,44.05,43.252,43.88,3068628,0
2011-01-06,44.078,44.158,42.562,42.938,2994251,0
2011-01-07,42.982,43.206,42.346,43.056,3084760,0
2011-01-10,42.661,43.189,42.165,43.028,1359535,0
2011-01-11,43.189,43.558,42.839,42.938,2493386,0
2011-01-12,43.533,43.646,43.129,43.395,2017204,0
2011-01-13,43.271,43.412,42.661,42.895,2099866,0
2011-01-14,43.038,44.822,43.019,44.822,2776803,0
2011-01-18,44.537,44.85,44.221,44.436,1560394,0
2011-01-19,44.24,44.643,43.412,43.594,2232181,0
2011-01-20,42.903,43.019,42.08,42.599,3192228,0
2011-01-21,42.759,43.926,42.715,43.261,2074255,0
2011-01-24,43.046,43.137,41.987,42.848,3200848,0
2011-01-25,42.248,42.686,41.663,42.686,2933140,0
2011-01-26,43.215,44.643,43.162,44.409,5603747,0
2011-01-27,42.715,43.019,41.027,42.418,14659770,0
2011-01-28,42.203,42.499,40.777,40.868,4672075,0
2011-01-31,40.769,41.094,40.035,40.28,5436915,0
2011-02-01,40.589,41.421,40.348,40.964,3719630,0
2011-02-02,40.255,40.919,39.933,40.759,2921952,0
2011-02-03,40.632,40.91,40.123,40.4,3388132,0
2011-02-04,40.676,40.992,40.227,40.695,1633717,0
2011-02-07,40.91,42.051,40.84,41.297,2514996,0
2011-02-08,41.288,41.808,41.055,41.7,2434336,0
2011-02-09,41.629,42.257,41.297,42.08,2465881,0
2011-02-10,41.385,42.231,41.353,42.211,2568421,0
2011-02-11,41.763,43.308,41.7,42.947,2719984,0
2011-02-14,42.848,42.903,41.942,42.392,2258105,0
2011-02-15,42.165,42.814,41.71,42.301,2889712,0
2011-02-16,42.599,43.119,42.337,42.508,2206286,0
2011-02-18,42.257,42.355,41.754,42.311,1485903,0
2011-02-22,40.114,40.777,39.475,40.274,6780065,0
2011-02-23,39.205,39.27,37.359,38.821,7931330,0
2011-02-24,38.945,39.288,37.977,39.108,5180789,0
2011-02-25,39.522,40.139,39.429,39.609,3254050,0
2011-02-28,40.139,40.21,38.703,39.288,3135230,0
2011-03-01,39.341,39.341,36.532,36.901,7045349,0
2011-03-02,36.991,37.491,36.541,36.947,5237006,0
2011-03-03,38.337,38.875,38.104,38.65,4852319,0
2011-03-04,38.443,38.515,37.457,37.925,3870890,0
2011-03-07,38.174,38.56,37.321,37.897,4160215,0
2011-03-08,38.31,39.842,38.31,39.484,6354539,0
2011-03-09,39.26,40.051,39.036,39.475,3831778,0
2011-03-10,38.589,39.852,38.542,38.927,3784932,0
2011-03-11,37.762,39.35,37.708,39.027,5493506,0
2011-03-14,38.685,39.42,38.149,38.624,2982506,0
2011-03-15,36.532,38.022,36.334,37.673,4787054,0
2011-03-16,37.593,37.646,36.487,36.837,4693536,0
2011-03-17,37.527,38.174,37.069,37.144,3537323,0
2011-03-18,38.478,38.758,37.294,37.637,4332150,0
2011-03-21,38.579,38.91,38.123,38.875,2368578,0
2011-03-22,38.748,38.937,37.033,37.378,7302263,0
2011-03-23,37.304,37.663,36.515,37.368,4382435,0
2011-03-24,37.646,37.907,37.107,37.628,1813107,0
2011-03-25,37.628,37.788,37.078,37.313,2448823,0
2011-03-28,37.574,37.574,36.399,36.595,3028726,0
2011-03-29,36.631,37.207,36.118,37.144,2925211,0
2011-03-30,37.474,37.95,37.321,37.869,1669577,0
2011-03-31,37.396,37.603,36.852,37.015,1902817,0
2011-04-01,37.637,37.681,36.409,36.631,3622891,0
2011-04-04,37.126,37.275,36.39,36.559,1396493,0
2011-04-05,36.146,36.65,36.048,36.343,2507438,0
2011-04-06,37.242,37.441,35.958,36.453,5397742,0
2011-04-07,36.427,36.577,35.571,35.852,3615323,0
2011-04-08,35.904,35.958,34.345,34.594,6167296,0
2011-04-11,35.133,35.798,34.765,35.618,3885957,0
2011-04-12,35.646,36.577,35.636,35.986,4708503,0
2011-04-13,36.343,36.371,34.792,35.052,4163581,0
2011-04-14,34.667,34.792,34.047,34.148,4156950,0
2011-04-15,34.272,34.507,33.762,34.192,4466435,0
2011-04-18,33.079,33.868,32.909,33.453,4745606,0
2011-04-19,33.789,34.093,33.375,34.074,3156597,0
2011-04-20,34.712,34.739,33.832,34.164,3345039,0
2011-04-21,34.299,35.044,34.047,34.594,2181270,0
2011-04-25,34.568,34.584,33.877,34.431,2114124,0
2011-04-26,34.507,35.241,34.468,34.998,3150143,0
2011-04-27,35.725,36.057,35.141,35.626,4184571,0
2011-04-28,37.601,37.95,35.089,35.725,11236819,0
2011-04-29,35.83,36.335,35.368,35.721,2929653,0
2011-05-02,36.265,36.307,35.259,35.503,3003174,0
2011-05-03,35.608,35.904,35.385,35.742,2309764,0
2011-05-04,35.664,35.87,35.016,35.267,2655809,0
2011-05-05,35.133,37.779,35.08,37.646,7261507,0
2011-05-06,37.484,37.77,36.343,36.505,3951670,0
2011-05-09,36.316,36.453,35.709,35.76,2318299,0
2011-05-10,36.174,36.532,36.146,36.22,2336106,0
2011-05-11,36.316,36.659,35.709,36.164,2882618,0
2011-05-12,36.265,37.198,35.994,36.793,2565336,0
2011-05-13,36.541,37.016,36.427,36.972,3344182,0
2011-05-16,36.659,37.163,35.958,36.067,2606474,0
2011-05-17,35.861,36.146,35.437,36.057,1782867,0
2011-05-18,35.948,36.505,35.555,36.39,1715691,0
2011-05-19,36.532,36.755,35.852,35.932,2883337,0
2011-05-20,35.897,36.256,35.519,35.897,2345493,0
2011-05-23,35.375,35.375,34.648,34.837,3021701,0
2011-05-24,34.765,34.811,33.724,33.886,3170488,0
2011-05-25,33.546,34.244,33.501,33.807,2668165,0
2011-05-26,34.047,34.234,33.368,33.797,2266950,0
2011-05-27,34.173,34.327,33.886,34.234,1528438,0
2011-05-31,35.064,35.119,34.576,34.991,1996326,0
2011-06-01,34.677,34.677,33.295,33.384,2099640,0
2011-06-02,33.384,33.94,33.295,33.85,1344507,0
2011-06-03,32.979,33.807,32.522,33.159,2938858,0
2011-06-06,32.953,33.697,32.658,32.792,2477149,0
2011-06-07,33.187,33.34,32.127,32.191,4715509,0
2011-06-08,31.751,31.805,29.991,30.27,8491227,0
2011-06-09,30.54,30.935,30.01,30.683,5516767,0
2011-06-10,30.746,30.755,29.436,29.776,4839019,0
2011-06-13,29.355,30.209,29.318,29.822,4228902,0
2011-06-14,30.252,31.113,30.119,30.683,2372746,0
2011-06-15,29.822,30.45,29.661,30.325,3506250,0
2011-06-16,30.145,30.922,29.758,30.234,3603195,0
2011-06-17,30.701,31.607,30.673,31.042,3953499,0
2011-06-20,30.595,32.028,30.503,31.93,4768019,0
2011-06-21,32.47,33.949,32.388,33.779,5938072,0
2011-06-22,33.538,33.643,32.53,32.613,2643199,0
2011-06-23,32.595,33.368,32.342,33.079,4759727,0
2011-06-24,33.15,33.239,32.271,32.487,2453440,0
2011-06-27,32.548,33.159,32.495,32.988,1363647,0
2011-06-28,33.41,33.823,33.295,33.724,2049269,0
2011-06-29,34.138,34.198,33.295,33.624,2268250,0
2011-06-30,33.741,34.048,33.415,33.769,1967648,0
2011-07-01,33.977,35.365,33.77,35.305,2100419,0
2011-07-05,35.307,35.378,34.668,35.127,2388835,0
2011-07-06,34.703,34.783,33.785,33.983,2691054,0
2011-07-07,34.639,34.837,34.27,34.525,2088056,0
2011-07-08,33.911,33.946,33.415,33.938,2995119,0
2011-07-11,32.934,33.06,32.028,32.182,2765878,0
2011-07-12,31.533,32.091,31.272,31.3,3021969,0
2011-07-13,31.634,32.658,31.553,32.262,2235585,0
2011-07-14,32.244,32.244,30.719,30.899,3389311,0
2011-07-15,31.257,31.401,30.799,31.372,2243766,0
2011-07-18,31.087,31.158,30.279,30.879,2063595,0
2011-07-19,31.233,32.154,31.19,31.983,2522775,0
2011-07-20,32.405,32.461,31.788,32.1,1573930,0
2011-07-21,32.47,32.953,32.227,32.326,2498479,0
2011-07-22,32.596,32.982,32.37,32.737,1658148,0
2011-07-25,32.47,32.909,32.227,32.735,1937446,0
2011-07-26,33.055,33.405,32.786,32.804,2068673,0
2011-07-27,32.424,32.548,31.741,32.084,3011197,0
2011-07-28,29.876,30.172,27.758,28.046,12528769,0
2011-07-29,27.967,28.191,27.399,27.47,4834526,0
2011-08-01,28.199,28.35,26.529,27.149,3932825,0
2011-08-02,26.767,27.12,25.859,25.867,3073865,0
2011-08-03,26.086,26.319,24.581,25.921,11821851,0
2011-08-04,25.037,25.094,23.508,24.246,8451838,0
2011-08-05,25.543,25.786,23.193,24.229,8150084,0
2011-08-08,22.382,22.807,21.004,21.534,7216508,0
2011-08-09,22.516,23.083,21.589,23.076,6772188,0
2011-08-10,22.409,22.481,21.328,21.389,8004099,0
2011-08-11,21.67,23.273,21.229,22.85,5854630,0
2011-08-12,23.481,23.635,22.697,23.083,3131286,0
2011-08-15,23.535,23.977,23.391,23.949,1454075,0
2011-08-16,23.734,23.734,22.516,22.741,4173541,0
2011-08-17,23.174,23.193,22.274,22.679,4061621,0
2011-08-18,21.634,21.68,20.744,20.978,4120883,0
2011-08-19,20.4,21.389,20.084,20.139,3586691,0
2011-08-22,21.139,21.22,20.194,20.255,2807769,0
2011-08-23,20.329,21.004,20.058,20.95,3046855,0
2011-08-24,20.877,21.551,20.679,21.501,3355324,0
2011-08-25,21.256,21.661,20.139,20.4,3616121,0
2011-08-26,20.32,21.949,20.22,21.264,4215485,0
2011-08-29,22.12,23.281,22.066,23.241,4085801,0
2011-08-30,23.526,23.768,22.797,23.273,4380203,0
2011-08-31,23.685,23.911,23.071,23.377,3294521,0
2011-09-01,23.281,23.849,22.731,22.797,3197164,0
2011-09-02,21.922,21.94,21.395,21.631,2170538,0
2011-09-06,20.761,21.589,20.634,21.436,2653956,0
2011-09-07,22.085,22.841,21.949,22.635,2625244,0
2011-09-08,22.282,22.778,22.049,22.175,2334019,0
2011-09-09,21.526,22.057,21.185,21.309,3149803,0
2011-09-12,20.571,21.211,20.464,20.995,3652464,0
2011-09-13,20.877,21.752,20.805,21.616,3988685,0
2011-09-14,21.824,22.184,21.167,21.886,3142054,0
2011-09-15,22.31,22.714,21.841,22.645,3670522,0
2011-09-16,22.525,22.868,22.128,22.714,2465762,0
2011-09-19,21.914,22.12,21.464,21.859,2890746,0
2011-09-20,22.399,23.643,21.986,22.807,5998613,0
2011-09-21,22.832,23.067,21.914,21.949,4066932,0
2011-09-22,21.12,21.175,19.86,20.301,3747837,0
2011-09-23,20.03,20.59,19.949,20.157,3324147,0
2011-09-26,20.373,20.418,19.363,19.805,4782642,0
2011-09-27,20.525,21.363,20.483,20.717,3489407,0
2011-09-28,20.959,21.049,19.824,19.897,2684881,0
2011-09-29,20.717,21.084,19.77,20.175,4215956,0
2011-09-30,19.594,19.922,19.366,19.494,4660951,0
2011-10-03,19.175,19.373,18.014,18.023,5391186,0
2011-10-04,17.528,19.015,16.844,18.986,6757169,0
2011-10-05,19.129,19.473,18.707,19.203,5606971,0
2011-10-06,18.932,19.932,18.671,19.87,3835408,0
2011-10-07,20.058,20.139,19.194,19.661,2455269,0
2011-10-10,20.346,21.013,20.292,20.886,1980679,0
2011-10-11,20.516,21.356,20.346,21.22,3608439,0
2011-10-12,21.733,23.013,21.643,22.626,4040779,0
2011-10-13,22.616,23.092,22.12,22.723,3129984,0
2011-10-14,23.427,23.949,22.903,23.895,3505469,0
2011-10-17,23.436,23.436,22.759,22.841,3262348,0
2011-10-18,23.183,24.355,22.797,24.013,3007439,0
2011-10-19,23.759,23.995,23.136,23.231,2624480,0
2011-10-20,23.66,24.237,23.183,23.866,3004296,0
2011-10-21,24.581,25.139,24.272,24.724,3692437,0
2011-10-24,25.002,26.526,24.932,26.48,6363423,0
2011-10-25,26.319,26.343,25.094,25.165,3821519,0
2011-10-26,26.408,26.578,25.453,26.039,4143819,0
2011-10-27,26.94,27.913,25.579,27.488,6368047,0
2011-10-28,26.823,27.913,26.757,27.38,3181420,0
2011-10-31,26.753,27.325,26.627,26.771,3725970,0
2011-11-01,25.084,25.291,24.184,24.562,4968875,0
2011-11-02,25.104,25.786,24.895,25.443,3356224,0
2011-11-03,26.067,26.379,25.263,26.282,3017059,0
2011-11-04,25.982,26.208,25.484,25.946,2467169,0
2011-11-07,26.12,26.48,25.939,26.2,3121220,0
2011-11-08,26.029,26.31,25.383,26.02,3329356,0
2011-11-09,24.705,24.805,23.696,23.949,3120508,0
2011-11-10,24.393,24.462,23.678,24.229,2480815,0
2011-11-11,24.524,25.113,24.497,24.679,2468415,0
2011-11-14,24.698,24.813,24.156,24.383,1806572,0
2011-11-15,24.093,24.355,23.446,23.94,3105461,0
2011-11-16,23.49,23.759,23.146,23.481,4501805,0
2011-11-17,23.418,23.931,22.86,23.004,3486052,0
2011-11-18,23.508,23.814,23.264,23.49,1789326,0
2011-11-21,22.895,23.545,22.759,23.391,2477529,0
2011-11-22,23.059,23.517,22.689,23.193,2996927,0
2011-11-23,22.446,22.446,21.283,21.309,4967976,0
2011-11-25,20.769,21.372,20.671,20.886,2570850,0
2011-11-28,22.146,22.778,22.057,22.418,3317671,0
2011-11-29,22.409,22.741,22.22,22.56,2118827,0
2011-11-30,23.904,25.005,23.894,24.961,4556977,0
2011-12-01,24.769,25.147,24.425,24.507,2776289,0
2011-12-02,25.031,25.257,24.67,24.734,2403701,0
2011-12-05,25.434,25.967,25.155,25.407,3230908,0
2011-12-06,25.429,25.502,24.789,24.934,2757383,0
2011-12-07,24.699,24.843,24.345,24.716,2754177,0
2011-12-08,24.425,24.48,23.405,23.622,3478804,0
2011-12-09,24.011,24.624,23.892,24.355,2073231,0
2011-12-12,24.037,24.202,23.693,24.063,1574113,0
2011-12-13,24.202,24.49,23.458,23.567,2159825,0
2011-12-14,23.442,23.442,22.4,22.455,2893346,0
2011-12-15,23.026,23.086,22.599,22.961,2086150,0
2011-12-16,23.216,23.632,23.077,23.377,1591134,0
2011-12-19,23.775,23.864,22.093,22.184,3496511,0
2011-12-20,22.518,22.699,21.369,22.283,7049597,0
2011-12-21,22.439,22.455,21.875,22.049,3948752,0
2011-12-22,22.256,22.809,22.165,22.699,2122117,0
2011-12-23,22.771,23.34,22.699,23.226,1407219,0
2011-12-27,23.322,23.758,23.226,23.286,1455599,0
2011-12-28,23.15,23.226,22.319,22.4,1408171,0
2011-12-29,22.429,22.89,22.204,22.771,1262943,0
2011-12-30,22.689,22.845,22.329,22.405,1561007,0
2012-01-03,23.486,23.902,23.236,23.422,3533258,0
2012-01-04,23.422,23.758,23.26,23.622,1795799,0
2012-01-05,23.658,23.74,23.077,23.514,3128293,0
2012-01-06,23.749,23.765,22.969,23.061,2592161,0
2012-01-09,23.304,23.331,23.017,23.13,2836438,0
2012-01-10,23.758,24.452,23.713,24.435,4073344,0
2012-01-11,24.624,26.008,24.59,25.567,5268035,0
2012-01-12,25.493,26.823,25.313,26.697,7899679,0
2012-01-13,25.936,26.243,25.801,25.999,4884802,0
2012-01-17,24.283,25.376,24.168,24.395,13627543,0
2012-01-18,24.925,25.177,24.689,25.031,4256679,0
2012-01-19,25.359,25.611,25.149,25.276,2618196,0
2012-01-20,25.185,25.421,24.86,25.349,2939272,0
2012-01-23,25.692,25.955,25.359,25.621,3564938,0
2012-01-24,25.313,25.946,25.087,25.918,3576211,0
2012-01-25,25.755,25.783,25.266,25.421,3546382,0
2012-01-26,25.811,25.847,24.823,25.232,4588788,0
2012-01-27,25.266,25.466,24.833,25.04,2676009,0
2012-01-30,24.562,24.66,24.254,24.582,3571946,0
2012-01-31,24.922,24.94,24.252,24.574,4840326,0
2012-02-01,25.012,25.664,24.969,25.538,4596257,0
2012-02-02,24.073,26.551,24.001,25.946,15156229,0
2012-02-03,26.335,27.834,26.283,27.663,6474718,0
2012-02-06,27.295,27.845,27.275,27.637,3100236,0
2012-02-07,27.445,28.461,27.271,28.097,4422571,0
2012-02-08,28.25,28.906,28.188,28.505,3779936,0
2012-02-09,28.624,28.749,27.988,28.505,3247596,0
2012-02-10,28.007,28.171,27.732,27.916,1852868,0
2012-02-13,27.935,28.126,27.393,27.718,3119791,0
2012-02-14,27.383,27.529,26.805,27.122,3449255,0
2012-02-15,27.172,27.726,26.862,27.061,3470659,0
2012-02-16,27.022,27.753,26.868,27.6,1931201,0
2012-02-17,27.862,28.208,27.517,27.862,2480761,0
2012-02-21,27.787,27.926,26.91,27.034,3893760,0
2012-02-22,26.963,27.07,25.965,26,3751686,0
2012-02-23,26.119,26.41,25.864,26.293,3528127,0
2012-02-24,26.046,26.219,25.674,25.765,3236519,0
2012-02-27,25.329,25.646,25.156,25.474,5318036,0
2012-02-28,25.183,25.883,25.166,25.465,4889096,0
2012-02-29,25.743,26.483,25.581,25.855,5417604,0
2012-03-01,26.163,26.344,25.255,25.592,3546690,0
2012-03-02,25.465,26.046,25.402,25.474,2682157,0
2012-03-05,25.265,25.311,24.586,24.958,2759787,0
2012-03-06,24.268,24.422,24.033,24.178,4155152,0
2012-03-07,24.447,25.002,24.414,24.866,2468111,0
2012-03-08,25.029,25.537,25.009,25.329,3973330,0
2012-03-09,25.664,26.209,24.605,24.848,7380784,0
2012-03-12,25.321,25.728,25.122,25.602,4822520,0
2012-03-13,25.773,26.501,25.745,26.474,3787074,0
2012-03-14,26.352,26.646,26.18,26.327,2781348,0
2012-03-15,26.501,27.233,26.301,27.164,4413298,0
2012-03-16,27.298,27.872,27.2,27.751,5112965,0
2012-03-19,27.606,28.078,27.542,27.717,2625528,0
2012-03-20,27.233,27.787,27.154,27.517,2495794,0
2012-03-21,27.38,27.699,27.191,27.2,2251663,0
2012-03-22,26.99,27.164,26.535,26.691,3172098,0
2012-03-23,26.701,26.743,26.229,26.655,1912050,0
2012-03-26,27.181,27.589,27.181,27.498,2625714,0
2012-03-27,27.489,27.681,27.262,27.362,2076650,0
2012-03-28,27.089,27.427,26.581,26.91,2517076,0
2012-03-29,26.455,26.664,25.883,26.598,2644145,0
2012-03-30,26.776,26.869,26.303,26.706,2573758,0
2012-04-02,26.627,26.727,26.301,26.438,2076401,0
2012-04-03,26.465,26.682,26.075,26.172,2251415,0
2012-04-04,25.737,25.883,25.385,25.438,3203681,0
2012-04-05,25.251,25.498,25.135,25.279,1329998,0
2012-04-09,24.975,25.557,24.73,25.474,1710696,0
2012-04-10,25.156,25.255,24.047,24.248,4133017,0
2012-04-11,24.848,25.166,24.502,24.605,3067784,0
2012-04-12,24.685,25.52,24.577,25.166,2365151,0
2012-04-13,25.075,25.166,24.685,24.775,1936797,0
2012-04-16,24.775,24.949,24.186,24.466,2461896,0
2012-04-17,24.897,25.161,24.778,25.109,1531540,0
2012-04-18,24.913,25.192,24.893,25.147,1910055,0
2012-04-19,25.239,26.2,25.21,26.2,6600803,0
2012-04-20,25.728,26.19,24.076,24.43,9744112,0
2012-04-23,24.04,24.047,23.388,23.624,4447889,0
2012-04-24,23.559,24.005,23.378,23.65,3350854,0
2012-04-25,24.023,24.368,23.866,24.35,3568787,0
2012-04-26,24.104,25.183,24.104,25.139,2913249,0
2012-04-27,25.243,25.725,25.243,25.398,3446554,0
2012-04-30,25.314,25.341,24.756,24.838,2649696,0
2012-05-01,24.833,25.689,24.833,25.434,1886396,0
2012-05-02,25.046,25.52,25.002,25.385,1977884,0
2012-05-03,25.325,25.434,24.769,24.97,2982174,0
2012-05-04,24.788,24.797,24.268,24.351,2606842,0
2012-05-07,24.186,24.577,24.047,24.466,1678434,0
2012-05-08,24.214,24.378,23.733,24.293,2171531,0
2012-05-09,23.693,23.978,23.384,23.693,2906231,0
2012-05-10,24.047,24.095,23.657,23.722,1939380,0
2012-05-11,23.612,24.056,23.494,23.648,1912370,0
2012-05-14,23.175,23.384,22.856,23.118,1906831,0
2012-05-15,23.356,23.693,23.091,23.175,1721315,0
2012-05-16,23.356,23.685,22.693,22.708,1960746,0
2012-05-17,22.945,23.011,21.852,21.908,1959828,0
2012-05-18,22.117,22.117,21.197,21.378,2521060,0
2012-05-21,21.753,22.172,21.434,22.117,2442865,0
2012-05-22,22.107,22.683,22.027,22.263,3383401,0
2012-05-23,22.133,22.693,21.871,22.599,2128878,0
2012-05-24,22.657,22.693,21.908,22.153,1784510,0
2012-05-25,21.99,22.382,21.88,22.255,1853107,0
2012-05-29,22.438,22.657,22.218,22.57,1751435,0
2012-05-30,22.21,22.237,21.862,21.926,1759480,0
2012-05-31,21.728,21.782,21.051,21.463,2972840,0
2012-06-01,20.859,20.989,20.488,20.529,3005373,0
2012-06-04,20.76,20.76,20.158,20.468,2559439,0
2012-06-05,20.314,20.751,20.25,20.733,1965822,0
2012-06-06,21.041,21.953,21.041,21.744,2031799,0
2012-06-07,22.182,22.474,21.744,21.78,2732854,0
2012-06-08,21.626,22.153,21.406,22.09,1608641,0
2012-06-11,22.465,22.474,21.36,21.396,3033667,0
2012-06-12,21.653,22.046,21.225,21.981,2753784,0
2012-06-13,21.444,21.908,21.261,21.525,2977976,0
2012-06-14,21.36,22.018,21.06,21.908,2624682,0
2012-06-15,21.862,22.945,21.77,22.945,3998589,0
2012-06-18,22.638,22.783,22.492,22.59,2698304,0
2012-06-19,22.993,23.42,22.918,23.145,2408245,0
2012-06-20,23.403,24.032,23.265,23.621,3816421,0
2012-06-21,23.612,23.703,22.7,22.847,2052195,0
2012-06-22,23.631,23.75,22.117,22.409,6979844,0
2012-06-25,22.272,22.282,21.69,21.77,2312018,0
2012-06-26,21.88,22.318,21.588,22.172,2151630,0
2012-06-27,22.21,22.58,22.172,22.518,1092254,0
2012-06-28,22.263,22.683,22.172,22.555,1415566,0
2012-06-29,23.484,24.612,23.346,23.723,2147866,0
2012-07-02,24.086,24.206,23.693,23.95,1486622,0
2012-07-03,24.14,24.232,23.913,23.978,1091796,0
2012-07-05,24.032,24.168,23.612,23.822,1249052,0
2012-07-06,23.556,23.556,23.021,23.183,1518439,0
2012-07-09,23.066,23.074,22.455,22.619,2612051,0
2012-07-10,22.927,23.175,22.098,22.272,1804024,0
2012-07-11,22.399,22.399,21.78,21.971,1695817,0
2012-07-12,21.699,21.735,21.288,21.525,2292621,0
2012-07-13,21.753,22.053,21.644,21.971,1584460,0
2012-07-16,21.962,22.143,21.661,21.971,1020515,0
2012-07-17,22.192,22.447,21.844,22.409,1361591,0
2012-07-18,22.137,22.732,22.094,22.45,1388803,0
2012-07-19,22.482,22.936,22.409,22.819,1540712,0
2012-07-20,22.599,22.811,22.201,22.237,1710213,0
2012-07-23,21.671,21.89,21.481,21.798,1903904,0
2012-07-24,21.72,22.003,21.646,21.892,2698898,0
2012-07-25,22.018,22.419,21.699,22.143,2881173,0
2012-07-26,21.334,22.545,20.459,22.438,8492470,0
2012-07-27,22.419,22.811,22.037,22.438,5628229,0
2012-07-30,22.343,22.955,22.343,22.828,3283752,0
2012-07-31,22.625,22.953,22.568,22.761,2862426,0
2012-08-01,22.727,22.884,22.429,22.501,2073766,0
2012-08-02,22.153,22.599,22.018,22.246,2812739,0
2012-08-03,22.693,23.576,22.648,23.091,3489857,0
2012-08-06,23.265,23.621,23.165,23.413,1771549,0
2012-08-07,23.665,23.922,23.631,23.785,1997032,0
2012-08-08,23.546,23.865,23.365,23.546,1376707,0
2012-08-09,23.413,23.484,23.082,23.413,2173234,0
2012-08-10,23.256,23.494,23.222,23.403,1329628,0
2012-08-13,23.311,23.384,23.082,23.346,1428245,0
2012-08-14,23.685,23.75,23.282,23.356,1275913,0
2012-08-15,23.375,23.585,23.346,23.456,990508,0
2012-08-16,23.585,23.693,23.311,23.592,1490765,0
2012-08-17,23.675,23.95,23.466,23.885,1896523,0
2012-08-20,23.631,23.855,23.602,23.693,1274909,0
2012-08-21,23.959,24.225,23.675,23.741,1749540,0
2012-08-22,23.556,23.839,23.375,23.685,1611325,0
2012-08-23,23.566,23.703,23.329,23.356,1522847,0
2012-08-24,23.249,23.466,23.11,23.302,1193078,0
2012-08-27,23.513,23.995,23.242,23.766,2547979,0
2012-08-28,23.766,24.698,23.665,24.551,4624300,0
2012-08-29,24.551,25.05,24.496,24.85,2870796,0
2012-08-30,24.698,24.887,24.487,24.514,1570326,0
2012-08-31,24.883,24.94,24.518,24.626,1626285,0
2012-09-04,24.774,24.838,24.228,24.546,1574679,0
2012-09-05,24.683,25.096,24.555,25.086,2780602,0
2012-09-06,25.194,26.276,25.194,26.172,3973154,0
2012-09-07,26.201,27.069,26.172,26.953,2833561,0
2012-09-10,26.829,27.02,26.546,26.546,2528109,0
2012-09-11,26.716,27.335,26.716,27.145,2593287,0
2012-09-12,27.299,27.4,26.815,26.988,2680478,0
2012-09-13,27.2,27.784,26.944,27.677,2254461,0
2012-09-14,28.132,28.342,27.858,28.123,2735056,0
2012-09-17,28.115,28.115,27.372,27.519,2280136,0
2012-09-18,27.381,27.638,27.145,27.563,1946219,0
2012-09-19,27.72,28.819,27.712,28.479,4213980,0
2012-09-20,28.342,28.444,28.24,28.314,2702881,0
2012-09-21,28.663,28.672,28.306,28.497,2978681,0
2012-09-24,28.085,28.142,27.82,27.83,3101280,0
2012-09-25,28.819,29.248,27.858,27.985,6285618,0
2012-09-26,27.638,27.784,27.164,27.545,3076975,0
2012-09-27,27.685,27.949,27.419,27.703,1917103,0
2012-09-28,27.463,27.746,27.409,27.638,2001651,0
2012-10-01,27.712,28.233,27.712,27.82,1692134,0
2012-10-02,28.085,28.169,27.746,27.894,1361779,0
2012-10-03,27.848,28.24,27.685,28.075,1742366,0
2012-10-04,28.268,28.59,28.258,28.435,1984444,0
2012-10-05,28.909,29.221,28.709,28.835,2210704,0
2012-10-08,28.635,29.02,28.497,28.709,1162998,0
2012-10-09,28.744,28.819,28.258,28.379,1766608,0
2012-10-10,28.389,28.462,27.968,28.066,1639534,0
2012-10-11,28.286,28.59,28.16,28.36,2092857,0
2012-10-12,28.115,28.249,27.728,27.958,1821342,0
2012-10-15,27.995,28.16,27.685,28.038,1827159,0
2012-10-16,28.225,28.644,28.179,28.59,2011613,0
2012-10-17,28.691,29.824,28.663,29.548,2382595,0
2012-10-18,29.605,30.234,29.3,29.795,1543721,0
2012-10-19,29.431,29.786,28.992,29.284,1584890,0
2012-10-22,29.548,29.76,29.128,29.485,1070612,0
2012-10-23,28.58,28.927,28.342,28.59,2085238,0
2012-10-24,28.701,28.727,28.306,28.497,2609433,0
2012-10-25,29.88,31.792,29.853,30.867,10896526,0
2012-10-26,30.621,31.131,30.411,30.73,3173959,0
2012-10-31,30.966,31.032,30.594,30.803,2046944,0
2012-11-01,31.105,31.736,31.105,31.561,1973802,0
2012-11-02,31.955,31.964,31.545,31.784,3057728,0
2012-11-05,31.499,32.057,31.398,31.994,1725921,0
2012-11-06,32.085,32.166,31.911,31.964,1945308,0
2012-11-07,31.318,31.745,30.976,31.471,2239729,0
2012-11-08,31.681,31.718,30.594,30.712,2254361,0
2012-11-09,30.83,31.736,30.612,31.509,2604615,0
2012-11-12,31.581,31.727,31.27,31.368,1078942,0
2012-11-13,30.986,31.974,30.986,31.599,1882098,0
2012-11-14,31.947,31.984,31.096,31.14,1971651,0
2012-11-15,30.966,31.309,30.492,30.847,1990928,0
2012-11-16,30.84,31.041,30.035,30.272,2834662,0
2012-11-19,30.812,31.299,30.73,30.894,2463690,0
2012-11-20,31.079,31.398,30.904,31.086,1371214,0
2012-11-21,31.241,31.241,30.83,30.966,1243010,0
2012-11-23,31.407,32.02,31.407,31.955,791764,0
2012-11-26,31.892,32.093,31.553,32.02,1986698,0
2012-11-27,31.836,32.148,31.792,31.863,2070832,0
2012-11-28,31.653,31.947,31.553,31.836,1573490,0
2012-11-29,32.047,32.284,31.727,32.222,1615616,0
2012-11-30,32.313,32.477,31.882,32.248,1728642,0
2012-12-03,32.55,32.633,32.195,32.204,1285960,0
2012-12-04,31.984,31.994,31.105,31.873,3207678,0
2012-12-05,31.863,31.873,31.131,31.443,1586411,0
2012-12-06,31.644,31.873,31.417,31.863,1732771,0
2012-12-07,31.901,32.157,31.853,32.028,823109,0
2012-12-10,32.02,32.148,31.827,31.873,1137120,0
2012-12-11,32.047,32.111,31.784,32.02,1450858,0
2012-12-12,32.148,32.47,31.836,31.873,2173410,0
2012-12-13,31.937,31.937,31.15,31.461,1929099,0
2012-12-14,31.28,31.644,31.05,31.124,1853001,0
2012-12-17,31.342,32.057,31.096,32.012,3720288,0
2012-12-18,32.195,33.054,32.129,32.504,3744987,0
2012-12-19,32.926,33.101,32.101,32.148,4050661,0
2012-12-20,31.471,32.047,30.674,31.627,6200534,0
2012-12-21,31.407,31.727,31.178,31.25,2406437,0
2012-12-24,31.517,31.517,30.702,30.876,553849,0
2012-12-26,30.904,31.05,30.538,30.712,713920,0
2012-12-27,30.847,31.032,30.135,30.758,950737,0
2012-12-28,30.373,30.693,30.118,30.401,1076005,0
2012-12-31,30.281,31.26,30.272,31.105,1642881,0
2013-01-02,31.81,32.413,31.792,32.377,2445544,0
2013-01-03,32.349,32.789,31.984,32.741,2218932,0
2013-01-04,32.451,32.944,32.148,32.741,2077813,0
2013-01-07,32.377,32.844,32.313,32.578,1898087,0
2013-01-08,32.495,32.662,32.101,32.222,1694334,0
2013-01-09,32.559,32.917,32.559,32.569,2132021,0
2013-01-10,33.054,33.081,32.46,32.671,1869648,0
2013-01-11,32.741,32.808,32.222,32.47,1531162,0
2013-01-14,32.705,32.97,32.633,32.898,1723867,0
2013-01-15,32.713,33.163,32.616,33.119,1860569,0
2013-01-16,33.749,33.839,33.263,33.483,1960134,0
2013-01-17,33.877,34.52,33.613,34.196,2276191,0
2013-01-18,34.461,34.471,33.575,33.759,3030233,0
2013-01-22,33.867,33.914,33.445,33.831,1805531,0
2013-01-23,34.223,34.912,34.068,34.701,3186854,0
2013-01-24,34.609,35.204,34.481,34.654,1520525,0
2013-01-25,34.811,35.277,34.73,35.148,1458926,0
2013-01-28,35.076,35.076,34.51,34.819,1848437,0
2013-01-29,34.5,34.609,34.223,34.289,2208859,0
2013-01-30,34.106,34.297,33.905,34.032,2024628,0
2013-01-31,33.621,33.694,32.834,33.119,3968847,0
2013-02-01,33.584,33.941,32.917,33.657,3851648,0
2013-02-04,33.666,34.242,32.185,32.504,8860020,0
2013-02-05,32.569,33.035,32.349,32.825,3014024,0
2013-02-06,32.606,32.952,32.423,32.926,2349681,0
2013-02-07,32.98,33.018,32.451,32.87,1599987,0
2013-02-08,32.713,33.129,32.705,33.054,1217906,0
2013-02-11,32.934,33.199,32.87,33.145,1391361,0
2013-02-12,33.129,33.532,33.129,33.339,1333841,0
2013-02-13,33.199,33.282,32.231,32.578,2563848,0
2013-02-14,32.276,32.652,32.129,32.625,1747582,0
2013-02-15,32.652,33.109,32.377,32.633,2403226,0
2013-02-19,32.494,32.679,32.035,32.441,2014904,0
2013-02-20,32.539,32.569,31.596,31.687,1744565,0
2013-02-21,31.393,31.393,30.888,31.054,2786827,0
2013-02-22,31.228,31.321,30.79,30.961,2046253,0
2013-02-25,31.145,31.935,30.908,30.908,3787380,0
2013-02-26,31.219,31.383,30.724,31.101,2199880,0
2013-02-27,31.118,31.898,31.118,31.825,2464347,0
2013-02-28,31.697,32.311,31.677,32.01,2982670,0
2013-03-01,31.668,32.265,31.413,32.127,2373015,0
2013-03-04,32.01,32.459,31.927,32.183,2146091,0
2013-03-05,32.376,32.385,31.751,31.851,2689811,0
2013-03-06,32,32.156,31.567,31.668,3141076,0
2013-03-07,31.668,32.035,31.513,31.531,2801441,0
2013-03-08,31.972,31.972,30.494,30.577,8175464,0
2013-03-11,30.677,31.559,30.494,31.054,3042047,0
2013-03-12,31.154,31.192,30.843,30.917,2888757,0
2013-03-13,30.869,30.98,30.686,30.771,1642045,0
2013-03-14,30.686,31.567,30.623,31.559,6916933,0
2013-03-15,30.761,31.541,30.596,30.943,5275361,0
2013-03-18,30.349,31.101,30.119,30.79,2991586,0
2013-03-19,30.806,30.833,29.907,30.154,2330320,0
2013-03-20,30.33,30.464,29.66,30.027,2961035,0
2013-03-21,29.632,29.926,29.458,29.468,2569530,0
2013-03-22,29.477,29.668,29.228,29.404,2873596,0
2013-03-25,29.458,29.668,29.116,29.228,2648467,0
2013-03-26,29.246,29.75,29.219,29.724,2374780,0
2013-03-27,29.586,29.907,29.385,29.843,1760978,0
2013-03-28,29.715,30.705,29.715,30.494,3892795,0
2013-04-01,30.522,30.606,29.861,29.942,2533243,0
2013-04-02,30.071,30.301,29.926,30.119,1454090,0
2013-04-03,30.282,30.403,29.385,29.537,2642518,0
2013-04-04,29.468,29.502,29.025,29.412,2196785,0
2013-04-05,28.776,29.66,28.776,29.632,1661527,0
2013-04-08,29.51,30.071,29.477,30.035,1040314,0
2013-04-09,29.97,30.464,29.926,30.292,1936778,0
2013-04-10,30.255,30.657,30.21,30.464,1792745,0
2013-04-11,30.339,30.78,30.339,30.558,1909158,0
2013-04-12,30.311,30.577,30.1,30.55,1546704,0
2013-04-15,30.145,30.648,29.917,29.935,2983446,0
2013-04-16,30.192,30.558,30.053,30.421,1825763,0
2013-04-17,29.979,30.806,29.935,30.79,3185268,0
2013-04-18,30.878,31.027,30.227,30.456,3359824,0
2013-04-19,30.714,30.888,30.449,30.648,1615175,0
2013-04-22,30.541,30.943,30.311,30.943,3126524,0
2013-04-23,31.045,31.651,31.017,31.605,2674258,0
2013-04-24,31.495,31.799,31.275,31.476,3368089,0
2013-04-25,32.889,34.295,32.616,33.111,7381886,0
2013-04-26,33.093,33.111,32.422,32.971,2353979,0
2013-04-29,33.156,33.413,32.971,33.265,3047453,0
2013-04-30,33.551,33.763,33.22,33.534,2304983,0
2013-05-01,33.385,33.623,33.275,33.332,1529313,0
2013-05-02,33.542,33.651,33.369,33.551,1588233,0
2013-05-03,33.918,34.157,33.862,33.955,2358356,0
2013-05-06,34.073,34.093,33.763,34.046,1837369,0
2013-05-07,34.21,34.439,33.982,34.439,1423852,0
2013-05-08,34.458,34.507,34.139,34.439,1316386,0
2013-05-09,34.458,34.534,34.073,34.21,994777,0
2013-05-10,34.257,34.458,34.165,34.43,809896,0
2013-05-13,34.257,34.458,34.149,34.349,1335352,0
2013-05-14,34.238,34.982,34.193,34.769,1782688,0
2013-05-15,34.799,35.295,34.699,34.954,1632710,0
2013-05-16,35.185,35.451,34.727,34.769,1686941,0
2013-05-17,34.863,35.019,34.516,34.569,969128,0
2013-05-20,34.56,34.873,34.467,34.819,1666338,0
2013-05-21,34.256,34.302,33.721,33.971,3892087,0
2013-05-22,33.897,34.044,33.224,33.318,2402134,0
2013-05-23,32.848,33.408,32.734,33.188,1545580,0
2013-05-24,33.013,33.435,32.984,33.27,910247,0
2013-05-28,32.902,33.336,32.636,32.884,2923789,0
2013-05-29,32.599,32.707,32.284,32.323,2177936,0
2013-05-30,32.58,33.346,32.479,32.994,1733729,0
2013-05-31,32.598,32.598,32.18,32.237,2737754,0
2013-06-03,32.313,32.323,31.825,32.137,2765547,0
2013-06-04,32.084,32.239,31.392,31.65,2193215,0
2013-06-05,31.658,31.658,30.794,30.847,1906456,0
2013-06-06,30.747,30.895,30.417,30.653,2540185,0
2013-06-07,30.84,31.54,30.592,31.302,2526112,0
2013-06-10,31.521,31.623,31.088,31.465,1839269,0
2013-06-11,30.941,31.162,30.536,30.857,1827858,0
2013-06-12,31.152,31.189,30.645,30.747,1427492,0
2013-06-13,30.847,31.761,30.84,31.658,1559635,0
2013-06-14,31.411,31.566,31.199,31.292,2062226,0
2013-06-17,31.494,31.781,31.372,31.465,1380186,0
2013-06-18,31.292,31.807,31.292,31.55,2464709,0
2013-06-19,31.521,31.686,30.933,30.977,2948498,0
2013-06-20,30.37,30.434,29.549,29.679,2961892,0
2013-06-21,29.991,30.084,29.155,29.688,2603920,0
2013-06-24,29.044,29.597,28.889,29.299,2394370,0
2013-06-25,30.104,30.711,30.02,30.479,2699424,0
2013-06-26,30.398,30.857,30.398,30.602,1660973,0
2013-06-27,30.794,31.08,30.711,30.821,1026961,0
2013-06-28,30.527,31.107,30.527,30.701,1873326,0
2013-07-01,30.933,31.789,30.924,31.54,1688835,0
2013-07-02,31.336,31.623,31.125,31.273,1335713,0
2013-07-03,30.857,30.987,30.673,30.673,1350772,0
2013-07-05,31.052,31.585,30.967,31.54,983472,0
2013-07-08,31.732,31.825,31.292,31.447,1079872,0
2013-07-09,31.732,32.065,31.484,32.001,1198367,0
2013-07-10,32.074,32.184,31.807,32.157,1287188,0
2013-07-11,32.774,33.151,32.673,33.097,1574011,0
2013-07-12,33.059,33.087,32.542,32.754,928966,0
2013-07-15,32.726,32.838,32.359,32.505,1248360,0
2013-07-16,32.505,32.975,32.184,32.966,1530065,0
2013-07-17,33.26,34.081,33.251,33.916,3077370,0
2013-07-18,33.84,34.1,33.604,33.859,2338274,0
2013-07-19,33.832,33.869,33.443,33.472,809619,0
2013-07-22,33.418,33.638,33.318,33.408,882424,0
2013-07-23,33.612,33.879,33.556,33.769,1012143,0
2013-07-24,33.998,34.025,33.398,33.492,1731101,0
2013-07-25,34.071,34.312,33.023,33.676,4010974,0
2013-07-26,34.192,34.708,34.006,34.119,2090064,0
2013-07-29,33.814,34.183,33.531,33.777,1124229,0
2013-07-30,34.226,34.586,34.183,34.411,1738339,0
2013-07-31,34.632,35.213,34.624,35.076,2423141,0
2013-08-01,35.472,36.171,35.252,36.116,2417196,0
2013-08-02,35.803,36.124,35.703,35.996,1040638,0
2013-08-05,35.84,35.896,35.268,35.36,1158347,0
2013-08-06,35.628,35.878,35.039,35.222,1668557,0
2013-08-07,35.196,35.333,34.836,34.938,1234880,0
2013-08-08,35.316,35.5,35.067,35.268,1695267,0
2013-08-09,35.419,35.5,34.727,34.779,1381967,0
2013-08-12,34.699,34.873,34.516,34.819,1213764,0
2013-08-13,35.029,36.099,34.931,36.051,2834275,0
2013-08-14,36.171,36.742,36.161,36.256,2214999,0
2013-08-15,36.181,36.2,35.599,35.85,1294498,0
2013-08-16,35.904,36.143,35.509,35.591,973183,0
2013-08-19,35.609,35.609,34.642,34.744,1629115,0
2013-08-20,34.753,35.37,34.736,35.039,956165,0
2013-08-21,35.536,35.803,35.167,35.213,2002535,0
2013-08-22,35.196,35.914,35.157,35.666,1836719,0
2013-08-23,35.812,35.869,35.434,35.599,1103089,0
2013-08-26,35.5,36.071,35.5,35.657,885658,0
2013-08-27,34.661,34.661,33.76,33.787,2814375,0
2013-08-28,33.482,33.612,32.848,33.05,3011826,0
2013-08-29,33.087,33.934,33.087,33.521,1442598,0
2013-08-30,33.879,33.961,33.452,33.787,1784727,0
2013-09-03,34.08,34.208,33.756,33.978,1659466,0
2013-09-04,33.535,34.368,33.516,34.09,2820925,0
2013-09-05,33.876,34.378,33.83,34.164,1405729,0
2013-09-06,34.08,34.412,33.609,34.198,1889824,0
2013-09-09,34.246,34.578,34.119,34.293,1774739,0
2013-09-10,35.338,35.525,35.081,35.201,3601413,0
2013-09-11,35.452,35.85,35.333,35.657,1637294,0
2013-09-12,36.788,36.833,35.728,35.869,4079964,0
2013-09-13,36.11,36.174,35.737,36.092,1346159,0
2013-09-16,36.824,36.991,36.485,36.64,2152705,0
2013-09-17,36.887,36.944,36.6,36.887,939996,0
2013-09-18,36.954,37.39,36.462,37.1,1354171,0
2013-09-19,37.158,37.488,36.954,37.24,1454996,0
2013-09-20,37.09,37.11,36.33,36.453,1839843,0
2013-09-23,36.756,36.766,36.183,36.488,1135907,0
2013-09-24,35.969,36.073,34.969,35.821,4712289,0
2013-09-25,35.407,36.23,35.153,36.11,3390065,0
2013-09-26,35.95,36.053,35.499,35.676,1790673,0
2013-09-27,35.685,35.803,35.499,35.58,1303658,0
2013-09-30,35.145,35.676,35.09,35.47,1615025,0
2013-10-01,35.637,36.082,35.598,36.082,1312582,0
2013-10-02,35.794,36.082,35.676,36.082,1013596,0
2013-10-03,35.803,36.053,35.265,35.284,1496516,0
2013-10-04,35.499,36.183,35.397,35.924,1491982,0
2013-10-07,35.387,35.627,34.821,34.886,1620306,0
2013-10-08,34.765,34.858,33.331,33.624,4039816,0
2013-10-09,33.699,34.099,33.34,33.83,2037380,0
2013-10-10,34.322,34.43,33.866,34.226,1975925,0
2013-10-11,34.052,34.57,33.932,34.57,1718318,0
2013-10-14,34.127,34.534,33.847,34.44,1733346,0
2013-10-15,34.608,34.634,33.987,34.023,2767775,0
2013-10-16,34.44,35.128,34.404,34.906,3097928,0
2013-10-17,35.044,35.94,34.802,35.934,2119515,0
2013-10-18,36.117,36.516,35.821,36.397,2527814,0
2013-10-21,36.368,36.488,36.073,36.48,1685606,0
2013-10-22,36.453,36.999,36.453,36.85,2038692,0
2013-10-23,36.471,36.944,36.293,36.83,3110807,0
2013-10-24,38.391,39.335,38.361,39.24,6330076,0
2013-10-25,39.621,40.336,39.298,40.279,2968959,0
2013-10-28,39.982,40.289,39.842,40.221,2848823,0
2013-10-29,40.074,40.166,39.575,39.899,2257778,0
2013-10-30,39.778,39.944,39.028,39.27,2426397,0
2013-10-31,39.018,39.575,38.943,38.952,1819202,0
2013-11-01,39.01,39.435,39.01,39.343,1092742,0
2013-11-04,39.463,39.741,39.111,39.714,1334457,0
2013-11-05,39.425,39.936,39.23,39.695,1871753,0
2013-11-06,39.936,40.483,39.723,40.453,2136959,0
2013-11-07,40.094,40.213,39.01,39.065,2221500,0
2013-11-08,39.01,39.862,38.991,39.862,1022621,0
2013-11-11,39.657,40.123,39.657,40.103,813198,0
2013-11-12,39.621,39.909,39.593,39.723,1516507,0
2013-11-13,38.982,40.048,38.917,40.029,2655621,0
2013-11-14,40.166,40.705,39.842,40.548,1574522,0
2013-11-15,40.463,40.854,40.363,40.548,1648310,0
2013-11-18,40.548,40.734,40.094,40.166,862483,0
2013-11-19,40.048,40.221,39.778,39.825,882968,0
2013-11-20,39.982,40.123,39.37,39.463,1283850,0
2013-11-21,39.769,40.586,39.657,40.424,1363396,0
2013-11-22,40.493,41.318,40.318,41.01,2383543,0
2013-11-25,40.864,40.992,40.493,40.52,826976,0
2013-11-26,40.381,41.149,40.373,41.002,1414886,0
2013-11-27,41.078,41.407,40.9,41.01,954137,0
2013-11-29,40.972,41.298,40.762,40.815,608300,0
2013-12-02,40.734,40.936,40.52,40.576,777367,0
2013-12-03,40.473,40.548,39.982,40.133,1835675,0
2013-12-04,39.788,40.373,39.649,40.084,1378329,0
2013-12-05,39.918,39.973,39.472,39.611,1145465,0
2013-12-06,40.15,40.269,39.909,40.176,881586,0
2013-12-09,40.327,40.797,40.308,40.779,817990,0
2013-12-10,40.621,41.149,40.558,40.77,1201308,0
2013-12-11,40.649,40.825,40.221,40.269,982966,0
2013-12-12,40.027,40.364,39.897,40.073,1233051,0
2013-12-13,40.337,40.858,40.073,40.737,1325723,0
2013-12-16,40.868,41.378,40.828,41.128,1051186,0
2013-12-17,41.063,41.452,40.912,41.191,1640603,0
2013-12-18,41.063,41.855,40.765,41.695,1451192,0
2013-12-19,42.747,43.018,42.15,42.787,4118349,0
2013-12-20,42.692,43.847,42.692,43.766,2330895,0
2013-12-23,44.165,44.36,43.688,43.847,1372421,0
2013-12-24,43.847,44.343,43.756,44.212,300095,0
2013-12-26,44.323,44.416,43.913,43.933,563839,0
2013-12-27,44.035,44.35,43.893,43.933,662548,0
2013-12-30,43.707,44.23,43.707,44.09,451567,0
2013-12-31,44.119,44.407,43.97,44.193,608434,0
2014-01-02,43.962,44.156,43.707,43.962,873403,0
2014-01-03,44.053,44.24,43.746,43.962,749438,0
2014-01-06,43.838,43.933,42.971,43.018,1630886,0
2014-01-07,43.177,43.503,42.89,42.926,1431387,0
2014-01-08,43.076,43.485,42.822,43.392,1846382,0
2014-01-09,43.68,44.553,43.476,44.397,2575658,0
2014-01-10,44.23,45.766,44.193,45.748,3736576,0
2014-01-13,45.172,45.974,45.03,45.442,2726878,0
2014-01-14,45.396,45.843,45.152,45.804,1159438,0
2014-01-15,46.037,46.82,46.037,46.366,2033811,0
2014-01-16,46.009,46.597,45.88,46.494,1695362,0
2014-01-17,46.289,46.579,46.084,46.188,901411,0
2014-01-21,46.188,46.27,45.048,45.544,1937703,0
2014-01-22,45.862,46.338,45.599,46.159,1883185,0
2014-01-23,45.713,45.721,45.201,45.534,2784658,0
2014-01-24,45.097,45.107,43.857,43.923,3138165,0
2014-01-27,45.329,45.945,43.838,44.772,7195972,0
2014-01-28,45.107,46.411,45.077,46.28,4294944,0
2014-01-29,45.843,46.374,45.405,45.657,2950900,0
2014-01-30,45.936,47.53,45.936,47.373,3696521,0
2014-01-31,46.579,47.062,46.188,46.225,1946078,0
2014-02-03,46.318,46.447,44.416,44.735,3932231,0
2014-02-04,45.134,45.433,44.743,45.247,1861893,0
2014-02-05,45.377,45.581,44.978,45.377,2580294,0
2014-02-06,45.786,47.229,45.757,47.176,2530636,0
2014-02-07,47.306,47.698,46.615,47.166,1907034,0
2014-02-10,46.876,47.752,46.801,47.381,1850132,0
2014-02-11,47.54,49.031,47.297,48.75,2978575,0
2014-02-12,48.592,49.302,48.099,48.197,1944105,0
2014-02-13,47.734,48.977,47.656,48.902,1419124,0
2014-02-14,48.557,49.025,48.519,48.94,1217040,0
2014-02-18,48.781,49.025,47.911,48.342,1987532,0
2014-02-19,48.022,48.557,47.806,47.882,1053169,0
2014-02-20,47.77,48.164,47.574,48.108,980916,0
2014-02-21,48.315,48.753,48.173,48.575,1348906,0
2014-02-24,48.566,49.298,48.333,49.19,1346808,0
2014-02-25,49.633,50.025,49.37,49.689,2072733,0
2014-02-26,49.558,50.008,49.446,49.641,1148579,0
2014-02-27,49.513,49.961,49.119,49.932,1311481,0
2014-02-28,49.577,49.754,49.111,49.567,1748837,0
2014-03-03,47.947,48.227,47.34,47.966,3483960,0
2014-03-04,48.247,48.594,48.09,48.377,2825653,0
2014-03-05,48.189,48.315,47.646,47.734,2246161,0
2014-03-06,47.76,48.266,47.619,48.154,2005705,0
2014-03-07,48.333,49.128,48.333,48.594,2465008,0
2014-03-10,48.396,48.539,47.77,48.031,1258872,0
2014-03-11,48.031,48.443,47.34,47.565,1808359,0
2014-03-12,47.244,47.94,46.804,47.863,1828140,0
2014-03-13,48.022,48.06,46.823,47.32,1775044,0
2014-03-14,46.918,47.441,46.879,47.152,913822,0
2014-03-17,47.404,47.966,47.404,47.844,952412,0
2014-03-18,47.966,49.83,47.966,49.747,2879219,0
2014-03-19,49.577,50.103,49.37,49.709,1918311,0
2014-03-20,49.351,51.03,49.334,50.981,2206090,0
2014-03-21,50.952,51.439,50.654,50.917,1983653,0
2014-03-24,50.852,51.057,49.596,49.709,1541922,0
2014-03-25,49.37,50.373,48.93,49.521,2532246,0
2014-03-26,49.548,49.606,48.631,48.64,1414667,0
2014-03-27,48.848,49.342,48.575,49.269,1878046,0
2014-03-28,49.298,50.157,49.298,50.14,1402006,0
2014-03-31,50.194,51.262,50.149,51.094,2292106,0
2014-04-01,51.477,52.565,51.449,52.555,2101152,0
2014-04-02,52.265,53.061,51.897,52.977,1494750,0
2014-04-03,52.599,52.798,51.702,52.142,2215239,0
2014-04-04,52.19,52.706,50.852,51.067,1440643,0
2014-04-07,50.971,51.244,49.26,49.407,2131160,0
2014-04-08,49.407,49.54,48.79,49.416,2361359,0
2014-04-09,49.718,50.561,49.397,50.458,1522257,0
2014-04-10,50.467,51.458,49.737,49.791,2119460,0
2014-04-11,49.015,49.548,48.323,48.509,1708749,0
2014-04-14,48.471,48.818,47.349,47.796,1643515,0
2014-04-15,47.891,48.18,46.495,47.527,1698705,0
2014-04-16,47.94,47.956,47.413,47.863,1528228,0
2014-04-17,47.695,48.315,47.695,48.08,1260198,0
2014-04-21,48.012,48.098,47.488,47.788,1306034,0
2014-04-22,48.08,49.072,48.08,48.771,2090906,0
2014-04-23,48.858,49.961,48.858,49.288,3251221,0
2014-04-24,49.111,49.633,47.724,49.102,4370112,0
2014-04-25,48.659,48.94,47.911,48.098,1137182,0
2014-04-28,48.566,48.566,47.019,48.05,2953406,0
2014-04-29,48.434,49.298,48.359,49.288,1936509,0
2014-04-30,49.092,49.791,49.025,49.754,1984136,0
2014-05-01,49.727,50.12,49.128,49.26,1084557,0
2014-05-02,49.53,49.821,49.288,49.633,1586847,0
2014-05-05,49.327,49.577,48.858,49.513,1251083,0
2014-05-06,49.388,49.596,48.668,48.79,1240626,0
2014-05-07,48.79,49.318,48.266,48.735,1240946,0
2014-05-08,48.509,49.025,47.826,48.305,1399467,0
2014-05-09,48.621,48.678,47.931,48.108,946350,0
2014-05-12,48.396,49.446,48.323,49.26,1320240,0
2014-05-13,49.446,49.465,48.5,48.631,891930,0
2014-05-14,49.137,50.299,49.072,49.494,2993206,0
2014-05-15,49.137,49.137,47.724,48.65,2157581,0
2014-05-16,48.096,49.139,47.661,48.839,1793014,0
2014-05-19,48.538,49.601,48.34,49.507,1129058,0
2014-05-20,49.355,50.672,49.311,49.874,2927474,0
2014-05-21,50.013,50.879,49.958,50.834,1828509,0
2014-05-22,50.571,51.135,50.522,50.682,1259157,0
2014-05-23,50.571,51.088,49.977,51.012,993088,0
2014-05-27,51.325,51.689,50.749,50.954,1784901,0
2014-05-28,50.87,51.171,50.389,51.032,1483936,0
2014-05-29,51.255,51.679,51.088,51.521,915699,0
2014-05-30,51.097,52.169,50.935,52.029,1750356,0
2014-06-02,51.868,52.101,51.568,51.961,761485,0
2014-06-03,51.472,52.452,51.343,52.283,1305149,0
2014-06-04,51.934,52.914,51.924,52.48,1197086,0
2014-06-05,52.78,53.1,52.462,52.996,845166,0
2014-06-06,52.996,53.526,52.943,53.448,879313,0
2014-06-09,53.374,53.95,53.205,53.752,1314697,0
2014-06-10,53.517,53.804,53.149,53.752,718490,0
2014-06-11,53.129,53.761,53.072,53.589,688685,0
2014-06-12,53.139,53.214,51.002,51.162,2243714,0
2014-06-13,50.824,51.245,50.109,50.815,3002367,0
2014-06-16,50.466,50.606,50.109,50.513,1060711,0
2014-06-17,50.091,51.078,49.995,51.059,971063,0
2014-06-18,50.513,52.31,50.447,52.12,1911801,0
2014-06-19,51.858,52.546,51.858,52.412,2103093,0
2014-06-20,52.32,53.034,52.302,53.026,1432640,0
2014-06-23,52.78,53.824,52.762,53.535,1872308,0
2014-06-24,52.609,53.995,52.575,52.844,2402733,0
2014-06-25,52.48,53.243,52.471,52.78,1272952,0
2014-06-26,52.914,53.289,52.582,52.736,1319761,0
2014-06-27,52.649,53.006,52.348,52.51,950771,0
2014-06-30,52.273,52.677,51.971,52.32,1373115,0
2014-07-01,52.31,52.864,52.179,52.59,996942,0
2014-07-02,52.5,53.43,52.5,52.996,685546,0
2014-07-03,53.214,53.93,53.195,53.761,487896,0
2014-07-07,53.43,53.607,53.185,53.552,822620,0
2014-07-08,53.1,53.119,51.878,51.904,1371015,0
2014-07-09,51.952,52.188,51.227,51.577,1744442,0
2014-07-10,50.824,52.111,50.682,51.435,1556006,0
2014-07-11,51.435,51.831,51.181,51.726,712387,0
2014-07-14,52.12,52.393,51.784,51.831,900434,0
2014-07-15,51.726,51.914,51.405,51.717,1284562,0
2014-07-16,52.302,52.836,51.971,52.049,1207342,0
2014-07-17,51.605,51.904,50.494,50.739,1899885,0
2014-07-18,50.954,52.235,50.844,52.226,1196087,0
2014-07-21,52.159,52.169,51.369,52.12,1005610,0
2014-07-22,52.207,53.337,52.198,53.251,1384491,0
2014-07-23,53.261,53.597,52.762,52.914,1960539,0
2014-07-24,56.459,57.74,56.439,56.987,6298601,0
2014-07-25,57.139,59.519,57.081,59.34,3658761,0
2014-07-28,59.17,59.726,58.728,58.89,2025571,0
2014-07-29,58.737,59.322,58.315,58.352,1717401,0
2014-07-30,58.399,58.654,57.636,58.154,1888483,0
2014-07-31,57.597,58.108,56.093,56.133,2595991,0
2014-08-01,55.915,56.882,55.417,55.961,2196397,0
2014-08-04,56.008,57.909,55.943,57.758,2206911,0
2014-08-05,57.448,57.993,56.951,57.309,2091540,0
2014-08-06,56.872,58.154,56.608,57.428,2013733,0
2014-08-07,57.399,58.286,55.435,56.055,2934929,0
2014-08-08,56.185,56.566,55.886,56.017,1862500,0
2014-08-11,56.547,57.346,56.301,57.203,1343726,0
2014-08-12,57.438,57.883,56.846,57.419,1243774,0
2014-08-13,57.873,58.191,57.607,58.061,1073074,0
2014-08-14,58.21,59.104,58.117,59.02,1563129,0
2014-08-15,59.161,59.489,58.181,58.783,1093949,0
2014-08-18,59.489,59.96,59.376,59.952,1048816,0
2014-08-19,60.082,60.158,59.584,59.905,1053296,0
2014-08-20,59.677,60.177,59.332,59.782,791803,0
2014-08-21,59.969,60.131,59.64,59.997,1380486,0
2014-08-22,59.764,60.177,59.386,59.827,1137112,0
2014-08-25,60.223,60.223,59.659,59.905,735662,0
2014-08-26,60.122,60.301,59.764,60.233,885423,0
2014-08-27,60.223,60.488,59.857,60.158,769212,0
2014-08-28,59.923,59.933,59.02,59.584,782837,0
2014-08-29,59.716,60.272,59.358,59.997,1187365,0
2014-09-02,60.092,60.591,59.847,60.571,1049947,0
2014-09-03,61.231,62.171,60.863,61.164,2014982,0
2014-09-04,61.458,62.455,61.288,61.889,1244290,0
2014-09-05,61.823,63.028,61.513,63.028,1700846,0
2014-09-08,62.593,62.633,62.105,62.495,1340675,0
2014-09-09,62.367,62.917,62.021,62.171,927207,0
2014-09-10,62.19,62.858,61.947,62.455,997892,0
2014-09-11,62.681,63.753,62.681,63.61,1381848,0
2014-09-12,63.66,63.826,63.028,63.244,885637,0
2014-09-15,63.377,63.433,62.304,62.514,907831,0
2014-09-16,62.386,63.152,61.947,63.065,1380483,0
2014-09-17,63.179,64.336,63.179,63.923,1327931,0
2014-09-18,64.33,64.631,63.959,64.611,759960,0
2014-09-19,64.924,65.512,64.158,64.5,1892163,0
2014-09-22,64.461,64.48,63.57,63.987,2114675,0
2014-09-23,64.736,64.857,63.09,63.196,1954102,0
2014-09-24,63.289,64.055,63.006,63.942,1413314,0
2014-09-25,63.817,63.987,62.779,62.787,1000052,0
2014-09-26,62.968,64.112,62.968,63.799,861767,0
2014-09-29,63.25,63.488,62.675,63.26,1175261,0
2014-09-30,63.649,64.046,63.384,63.599,1721628,0
2014-10-01,63.384,63.468,60.368,60.482,3468165,0
2014-10-02,60.52,61.011,58.412,60.492,2524458,0
2014-10-03,61.077,63.138,61.049,62.742,2502678,0
2014-10-06,62.824,63.431,61.813,62.344,2336681,0
2014-10-07,61.407,61.456,58.12,58.685,4982891,0
2014-10-08,59.253,59.31,56.552,58.639,5692017,0
2014-10-09,57.957,58.649,54.829,54.989,6425650,0
2014-10-10,54.49,55.973,53.686,54.65,4614448,0
2014-10-13,54.66,54.726,51.504,52.316,6750442,0
2014-10-14,53.346,54.481,51.898,53.508,4939050,0
2014-10-15,52.418,53.411,49.451,51.928,7747294,0
2014-10-16,51.106,53.875,50.803,53.27,4877329,0
2014-10-17,52.882,55.566,52.278,54.546,5516003,0
2014-10-20,55.482,57.949,55.17,57.875,5888599,0
2014-10-21,59.214,61.751,59.195,59.98,6882798,0
2014-10-22,60.331,61.134,59.424,59.944,5217671,0
2014-10-23,58.412,59.046,56.899,58.876,8057813,0
2014-10-24,58.3,61.426,57.986,61.011,3273718,0
2014-10-27,60.425,60.84,59.914,60.331,2081298,0
2014-10-28,60.748,62.287,60.473,62.278,2115875,0
2014-10-29,62.478,63.679,62.325,62.796,3209944,0
2014-10-30,62.646,64.167,62.192,64.102,2684462,0
2014-10-31,64.584,64.962,63.876,64.245,2153023,0
2014-11-03,64.659,65.502,63.952,64.65,1837887,0
2014-11-04,63.826,63.952,62.458,62.656,4192724,0
2014-11-05,63.561,63.799,63.09,63.639,2153890,0
2014-11-06,63.78,64.338,63.28,64.065,1931354,0
2014-11-07,63.451,63.904,62.912,63.517,1721460,0
2014-11-10,63.411,64.47,63.215,64.254,1579700,0
2014-11-11,64.112,64.167,63.579,64.065,1301903,0
2014-11-12,63.599,64.141,63.109,63.856,1419746,0
2014-11-13,64.065,65.387,64.065,65.208,2300824,0
2014-11-14,65.311,66.228,65.257,65.757,2239294,0
2014-11-17,65.453,65.512,64.112,64.782,1448452,0
2014-11-18,65.131,66.475,65.02,65.993,1709593,0
2014-11-19,66.107,66.749,65.85,66.218,1839464,0
2014-11-20,66.522,66.596,65.869,66.238,999953,0
2014-11-21,66.871,66.966,66.379,66.56,1348568,0
2014-11-24,67.012,67.448,66.871,67.37,1147939,0
2014-11-25,67.138,67.317,66.722,66.948,1229196,0
2014-11-26,66.759,66.804,66.038,66.389,1123457,0
2014-11-28,68.403,70.661,68.242,69.698,2378572,0
2014-12-01,69.737,69.791,67.685,68.326,1930529,0
2014-12-02,71.597,72.562,70.945,72.542,9125186,0
2014-12-03,72.39,73.932,72.298,73.554,6352464,0
2014-12-04,73.507,74.338,73.174,73.213,36530240,0
2014-12-05,73.213,74.555,72.873,74.074,5388678,0
2014-12-08,73.969,75.792,73.667,74.885,4585460,0
2014-12-09,73.591,74.953,73.42,74.839,2964920,0
2014-12-10,74.036,74.272,73.27,73.391,4003111,0
2014-12-11,73.77,75.104,73.554,73.751,2981085,0
2014-12-12,73.724,74.82,73.391,73.695,2943896,0
2014-12-15,74.726,75.131,73.391,74.461,3418126,0
2014-12-16,73.724,74.5,72.467,72.552,3095385,0
2014-12-17,73.373,77.391,73.213,77.353,5695134,0
2014-12-18,76.662,77.495,73.938,75.275,5617766,0
2014-12-19,75,77.288,74.973,76.452,4721372,0
2014-12-22,76.851,77.978,76.831,77.41,1525265,0
2014-12-23,77.03,78.046,76.851,77.978,1606331,0
2014-12-24,78.036,78.938,77.884,78.131,600805,0
2014-12-26,78.255,78.472,77.808,78.046,739015,0
2014-12-29,78.358,79.592,78.131,79.269,1366480,0
2014-12-30,79.184,79.239,78.273,78.292,1096602,0
2014-12-31,78.538,79.421,78.103,78.198,1202021,0
2015-01-02,78.71,79.829,77.686,78.692,1431975,0
2015-01-05,78.71,79.203,76.726,77.515,1950721,0
2015-01-06,77.297,78.577,76.091,77.741,2741286,0
2015-01-07,77.978,79.497,77.751,78.919,2566492,0
2015-01-08,79.63,80.378,79.564,80.171,2866785,0
2015-01-09,78.605,80.333,77.808,79.611,2672916,0
2015-01-12,79.611,80.008,78.16,78.985,1557123,0
2015-01-13,79.289,80.19,78.358,78.995,2229354,0
2015-01-14,78.282,78.282,76.851,77.732,1993036,0
2015-01-15,78.027,78.538,77.01,77.315,1289116,0
2015-01-16,77.381,78.766,76.909,78.729,1462046,0
2015-01-20,79.534,79.534,77.581,78.738,2473083,0
2015-01-21,78.538,79.668,78.255,78.938,1972761,0
2015-01-22,79.013,81.168,78.528,80.758,2067541,0
2015-01-23,81.014,81.092,79.999,80.171,1421335,0
2015-01-26,79.849,80.493,79.138,80.398,1979561,0
2015-01-27,79.944,81.101,79.249,80.361,1716290,0
2015-01-28,80.777,80.875,77.372,77.599,2550213,0
2015-01-29,72.762,76.593,71.159,73.323,8703244,0
2015-01-30,72.448,73.046,70.884,71.671,4306831,0
2015-02-02,71.054,71.415,69.051,70.904,3493720,0
2015-02-03,71.395,71.528,70.685,71.149,3176408,0
2015-02-04,71.083,71.272,70.095,70.524,2451994,0
2015-02-05,71.149,72.326,70.995,72.108,2587400,0
2015-02-06,71.852,73.046,71.508,71.755,1877727,0
2015-02-09,70.884,71.861,69.811,69.964,2287398,0
2015-02-10,70.314,72.144,70.305,71.929,2513856,0
2015-02-11,71.765,73.673,71.765,72.44,3224291,0
2015-02-12,72.771,72.942,72.288,72.808,1812562,0
2015-02-13,72.133,72.59,70.989,71.962,3458425,0
2015-02-17,71.628,72.495,70.477,70.726,3272695,0
2015-02-18,71.162,72.361,71.037,71.979,2266317,0
2015-02-19,72.59,74.096,72.59,73.305,2650711,0
2015-02-20,73.199,73.199,71.962,72.542,1648776,0
2015-02-23,73.028,73.209,72.638,73.152,1579668,0
2015-02-24,72.943,73.266,72.038,73.238,2192680,0
2015-02-25,72.953,74.57,72.866,73.895,2226707,0
2015-02-26,74.266,74.618,72.562,73.143,2424821,0
2015-02-27,73.266,73.81,72.447,72.781,1766918,0
2015-03-02,72.752,75.428,72.752,75.248,2256988,0
2015-03-03,75.152,76.39,75.019,75.866,3006376,0
2015-03-04,75.524,76.618,74.687,76.562,2329121,0
2015-03-05,77.209,77.943,77.097,77.638,2386976,0
2015-03-06,76.808,77.087,75.275,75.788,2253522,0
2015-03-09,75.608,75.788,74.371,75.352,2380887,0
2015-03-10,74.447,74.647,73.828,73.934,2399366,0
2015-03-11,73.895,74.437,72.457,72.552,2579653,0
2015-03-12,73.008,74.677,72.933,74.628,1982095,0
2015-03-13,74.152,74.99,73.247,73.856,2344871,0
2015-03-16,74.647,75.486,74.038,75.284,1734610,0
2015-03-17,74.609,75.009,73.467,73.495,1588132,0
2015-03-18,73.352,75.342,73.143,75.047,1952695,0
2015-03-19,75.238,76.304,74.972,76.172,2377422,0
2015-03-20,76.275,76.658,75.876,76.172,1882871,0
2015-03-23,75.876,76.095,74.589,74.628,1876780,0
2015-03-24,74.981,75.608,74.39,74.618,1302111,0
2015-03-25,73.999,74.096,71.676,71.715,3566029,0
2015-03-26,70.477,71.876,69.753,71.429,2910088,0
2015-03-27,73.486,76.285,73.257,76.046,5521558,0
2015-03-30,76.256,77.037,75.808,76.907,2651579,0
2015-03-31,76.381,78.123,76.016,77.953,2888790,0
2015-04-01,77.904,78.4,76.828,78.295,2460163,0
2015-04-02,78.18,79.352,78.038,78.522,1736710,0
2015-04-06,77.838,78.705,77.677,78.38,1768314,0
2015-04-07,78.44,79,76.838,76.877,1865532,0
2015-04-08,77.599,77.989,76.979,77.59,2236932,0
2015-04-09,77.657,78.152,77.134,78.105,1877600,0
2015-04-10,78.285,78.314,77.087,77.371,1294448,0
2015-04-13,77.314,77.722,76.076,76.181,1951225,0
2015-04-14,76.2,76.381,75.352,76.265,1647458,0
2015-04-15,76.314,76.599,75.552,75.657,2711696,0
2015-04-16,75.963,76.668,74.894,76.475,2580668,0
2015-04-17,75.637,75.716,74.427,75.267,3144975,0
2015-04-20,71.027,71.523,68.228,69.247,13326216,0
2015-04-21,70.17,70.716,69.524,70.39,5181738,0
2015-04-22,70.637,70.686,69.695,69.743,2655088,0
2015-04-23,70.104,70.39,69.047,69.265,3023909,0
2015-04-24,69.971,69.98,68.924,69.019,2523061,0
2015-04-27,69.591,69.665,66.847,67.106,3522453,0
2015-04-28,67.115,67.715,65.78,66.676,3427533,0
2015-04-29,66.362,66.676,64.618,65.343,3185503,0
2015-04-30,65.676,66.018,64.362,64.819,1825854,0
2015-05-01,64.99,65.676,64.525,64.705,2374273,0
2015-05-04,65.438,66.075,64.618,64.981,2092346,0
2015-05-05,64.809,65.066,63.381,63.515,2210680,0
2015-05-06,63.887,63.961,62.771,63.714,2915895,0
2015-05-07,64.143,65.905,64.076,65.419,3730108,0
2015-05-08,67.524,69.18,67.335,69,5428107,0
2015-05-11,69.381,70.646,68.924,69.105,3900034,0
2015-05-12,68.819,69.437,68.046,68.941,1932161,0
2015-05-13,68.941,69.153,68.153,68.304,1285732,0
2015-05-14,68.98,70.998,68.849,70.906,3258798,0
2015-05-15,71.219,72.053,70.857,71.459,2472043,0
2015-05-18,71.134,72.569,71.008,72.405,1882645,0
2015-05-19,73.849,74.395,73.17,73.726,2801628,0
2015-05-20,73.257,74.413,73.017,73.152,1969087,0
2015-05-21,72.673,73.199,72.175,72.606,1721971,0
2015-05-22,72.673,73.094,72.272,72.884,1500477,0
2015-05-26,72.587,72.989,72.091,72.502,2059603,0
2015-05-27,72.952,74.337,72.77,74.079,2246427,0
2015-05-28,73.515,73.811,72.242,72.98,1894158,0
2015-05-29,72.043,73.389,71.984,72.654,2666204,0
2015-06-01,72.195,73.076,72.11,72.825,1979980,0
2015-06-02,72.464,74.452,72.405,73.878,2325013,0
2015-06-03,73.928,75.446,73.868,75.351,2911958,0
2015-06-04,74.997,76.164,74.347,74.748,1998789,0
2015-06-05,74.118,75.647,73.858,75.322,1593132,0
2015-06-08,75.16,75.466,74.595,74.768,1639043,0
2015-06-09,74.079,74.337,73.257,74.223,1853951,0
2015-06-10,73.802,74.575,72.997,73.275,2659602,0
2015-06-11,73.707,74.318,73.389,74.232,1679018,0
2015-06-12,73.726,74.099,73.295,73.439,1201489,0
2015-06-15,72.722,73.468,72.205,73.285,1511980,0
2015-06-16,73.036,73.84,72.893,73.678,1207451,0
2015-06-17,73.659,73.992,73.199,73.65,1850289,0
2015-06-18,73.84,76.365,73.84,76.136,2147496,0
2015-06-19,75.77,76.691,75.716,76.307,4100064,0
2015-06-22,77.483,78.239,76.783,77.818,2170818,0
2015-06-23,77.914,78.163,76.297,76.975,1969149,0
2015-06-24,77.377,78.028,76.403,76.431,2282297,0
2015-06-25,77.043,77.407,76.278,76.451,1560295,0
2015-06-26,76.773,77.377,76.24,76.307,1414305,0
2015-06-29,75.505,75.992,73.449,73.543,1777608,0
2015-06-30,74.462,75.799,74.213,75.246,2303009,0
2015-07-01,76.46,76.948,74.796,75.542,2296520,0
2015-07-02,75.753,76.498,74.683,75.331,1384187,0
2015-07-06,74.825,76.221,74.501,74.97,1897766,0
2015-07-07,75.006,76.593,74.337,76.498,2297044,0
2015-07-08,75.408,75.964,74.911,75.035,1965009,0
2015-07-09,76.183,76.403,74.94,75.073,1105383,0
2015-07-10,76.221,79.06,76.117,78.803,2521989,0
2015-07-13,79.519,79.846,78.612,79.501,1924644,0
2015-07-14,79.549,80.534,79.339,79.96,1355041,0
2015-07-15,79.76,80.707,79.397,79.931,1574356,0
2015-07-16,80.753,81.347,80.065,81.232,1533419,0
2015-07-17,81.184,81.547,80.256,80.59,1366409,0
2015-07-20,80.79,81.48,80.658,81.041,1320394,0
2015-07-21,81.709,81.883,80.296,80.898,1344029,0
2015-07-22,81.002,81.49,80.286,81.184,1252212,0
2015-07-23,81.366,81.442,79.149,79.529,1426331,0
2015-07-24,79.529,79.625,78.467,78.984,1482803,0
2015-07-27,78.717,78.975,77.731,78.115,1051630,0
2015-07-28,78.622,79.501,78.153,79.08,1221047,0
2015-07-29,79.387,80.398,79.119,80.236,1628688,0
2015-07-30,79.826,79.941,78.402,79.119,2897108,0
2015-07-31,84.263,86.902,84.195,85.918,4894327,0
2015-08-03,86.395,87.382,85.343,86.625,2897122,0
2015-08-04,86.271,86.665,84.531,85.248,2067182,0
2015-08-05,85.67,87.265,85.535,86.012,1902472,0
2015-08-06,86.233,86.615,85.488,86.06,3909918,0
2015-08-07,86.022,87.218,85.745,87.198,1826968,0
2015-08-10,87.944,88.623,87.687,88.012,3203101,0
2015-08-11,86.796,87.447,86.433,86.921,2386470,0
2015-08-12,86.022,86.137,84.426,85.783,2667037,0
2015-08-13,85.689,86.674,85.152,86.137,1232131,0
2015-08-14,85.438,86.29,85.028,85.956,1542205,0
2015-08-17,85.544,86.539,85.391,86.519,1452370,0
2015-08-18,86.233,86.492,85.841,86.433,1225960,0
2015-08-19,86.022,86.884,85.507,86.1,1335140,0
2015-08-20,85.391,85.428,83.307,83.469,2620708,0
2015-08-21,82.417,83.269,81.595,81.957,2395974,0
2015-08-24,77.206,83.402,76.24,80.316,4196296,0
2015-08-25,83.191,83.871,81.232,81.337,3159180,0
2015-08-26,83.938,85.096,82.169,85.008,2439060,0
2015-08-27,85.525,86.05,83.841,85.783,2596762,0
2015-08-28,85.152,85.535,83.994,84.971,2060280,0
2015-08-31,84.244,85.047,83.632,84.302,1705344,0
2015-09-01,82.274,83.671,81.567,82.522,2878598,0
2015-09-02,83.622,85.248,83.191,85.248,1849660,0
2015-09-03,86.031,87.113,84.971,85.381,1713396,0
2015-09-04,84.711,85.162,83.958,84.665,1321753,0
2015-09-08,86.109,87.582,85.774,87.533,1879152,0
2015-09-09,88.06,89.398,87.6,87.831,2362613,0
2015-09-10,87.973,88.985,86.979,88.269,1833001,0
2015-09-11,87.648,88.985,87.322,88.794,1986553,0
2015-09-14,88.508,89.98,88.441,89.542,1929558,0
2015-09-15,90.44,92.094,89.436,91.5,2425674,0
2015-09-16,91.593,92.956,91.036,92.841,1904510,0
2015-09-17,92.601,93.695,91.794,92.611,2291252,0
2015-09-18,91.564,92.398,90.768,91.669,3006069,0
2015-09-21,92.446,93.465,92.053,93.312,2173560,0
2015-09-22,91.938,92.111,87.628,88.703,4272435,0
2015-09-23,89.136,90.451,88.789,89.97,1873350,0
2015-09-24,88.743,89.146,87.043,87.897,2649445,0
2015-09-25,88.521,89.519,87.091,87.426,1958977,0
2015-09-28,86.553,86.852,82.866,83.845,2351200,0
2015-09-29,83.674,83.971,81.704,82.415,3005026,0
2015-09-30,84.027,85.612,83.654,85.526,2649191,0
2015-10-01,85.661,86.792,84.47,86.284,2570752,0
2015-10-02,85.006,87.647,83.816,87.599,1724077,0
2015-10-05,87.869,89.787,87.398,89.653,1591373,0
2015-10-06,89.653,89.95,86.332,86.698,3080861,0
2015-10-07,85.995,87.512,85.171,87.445,2417312,0
2015-10-08,86.899,88.358,86.457,88.243,1458451,0
2015-10-09,87.32,88.857,86.994,88.798,1544284,0
2015-10-12,88.291,89.895,88.031,89.183,1393481,0
2015-10-13,88.511,89.866,87.84,88.117,1173344,0
2015-10-14,87.743,87.811,83.596,83.616,2911901,0
2015-10-15,84.556,87.686,84.057,87.32,2730440,0
2015-10-16,87.494,88.599,87.426,88.147,1534700,0
2015-10-19,87.676,90.229,87.581,90.151,2204062,0
2015-10-20,90.556,91.218,89.298,90.199,1275634,0
2015-10-21,90.508,91.776,89.48,89.635,2448877,0
2015-10-22,89.644,90.998,89.376,90.91,2497730,0
2015-10-23,92.621,94.608,91.324,94.071,4093891,0
2015-10-26,94.071,95.394,93.37,94.781,2185437,0
2015-10-27,94.289,96.371,93.897,95.77,1822933,0
2015-10-28,96.266,96.323,91.726,93.667,2454084,0
2015-10-29,93.647,94.281,92.407,94.041,1227720,0
2015-10-30,93.906,95.231,93.8,94.415,1681682,0
2015-11-02,94.665,95.846,93.676,94.435,1488062,0
2015-11-03,93.588,93.724,91.679,92.793,2008873,0
2015-11-04,92.821,94.319,92.17,94.031,1888942,0
2015-11-05,93.859,95.605,93.79,95.27,2003873,0
2015-11-06,95.173,95.928,94.771,95.432,1946580,0
2015-11-09,95.327,95.327,92.965,93.859,1363404,0
2015-11-10,93.551,94.923,93.425,94.799,1140217,0
2015-11-11,95.212,95.394,94.175,94.224,742819,0
2015-11-12,93.963,94.656,93.34,93.81,1522825,0
2015-11-13,93.292,93.695,91.228,91.679,1989601,0
2015-11-16,90.949,90.988,88.887,90.585,2916590,0
2015-11-17,91.218,91.957,89.76,90.067,2280958,0
2015-11-18,90.308,91.036,89.625,90.401,2320229,0
2015-11-19,90.929,91.228,90.048,90.576,1769911,0
2015-11-20,90.681,91.171,90.018,90.259,2096894,0
2015-11-23,90.308,91.65,90.239,91.132,1832308,0
2015-11-24,89.038,89.941,87.724,88.338,3450136,0
2015-11-25,88.415,90.161,88.415,88.953,1461783,0
2015-11-27,89.509,89.616,88.184,88.798,717402,0
2015-11-30,88.654,89.318,87.984,88.904,1686266,0
2015-12-01,89.509,90.614,88.56,90.604,2342982,0
2015-12-02,90.728,91.794,90.249,90.959,2085046,0
2015-12-03,90.815,91.824,86.908,87.84,2247544,0
2015-12-04,88.397,90.671,88.309,90.498,1867203,0
2015-12-07,90.864,91.324,89.357,89.903,1657202,0
2015-12-08,88.338,90.289,88.338,89.692,1620249,0
2015-12-09,88.99,90.844,88.435,89.136,1755954,0
2015-12-10,89.385,90.998,88.944,90.461,1449179,0
2015-12-11,88.973,90.652,88.089,88.233,2977214,0
2015-12-14,88.415,89.731,87.398,88.58,1886946,0
2015-12-15,89.529,90.624,88.944,90.516,1765016,0
2015-12-16,90.835,93.388,90.289,93.253,1772411,0
2015-12-17,92.101,93.316,90.395,90.54,2371976,0
2015-12-18,91.755,93.788,91.467,92.419,3368538,0
2015-12-21,93.133,96.276,93.037,95.466,2765349,0
2015-12-22,95.456,96.517,94.569,95.081,2108895,0
2015-12-23,95.408,97.318,94.925,96.303,1274551,0
2015-12-24,96.293,97.144,95.87,96.293,715510,0
2015-12-28,96.044,97.045,96.024,96.682,1177334,0
2015-12-29,97.026,99.222,96.919,98.9,1218241,0
2015-12-30,98.85,99.64,98.362,99.003,1223659,0
2015-12-31,98.702,98.969,97.535,97.535,1056495,0
2016-01-04,95.986,96.188,93.182,94.579,3250352,0
2016-01-05,92.892,94.135,92.805,93.037,2280965,0
2016-01-06,90.801,93.278,89.924,91.852,2962615,0
2016-01-07,89.798,91.321,88.912,89.076,2775124,0
2016-01-08,90.089,91.108,88.101,88.449,2422087,0
2016-01-11,89.191,91.108,88.566,90.202,2351020,0
2016-01-12,91.071,92.18,89.606,90.608,2095355,0
2016-01-13,90.637,91.123,85.675,85.808,3732950,0
2016-01-14,85.645,85.761,82.397,84.709,4606783,0
2016-01-15,81.78,82.899,79.613,79.911,4322724,0
2016-01-19,81.78,82.301,77.182,78.138,5091876,0
2016-01-20,77.337,80.726,73.435,79.448,6426467,0
2016-01-21,80.381,83.285,79.824,82.378,4062075,0
2016-01-22,85.048,85.134,82.36,82.648,2838594,0
2016-01-25,82.725,83.197,80.036,80.344,2192823,0
2016-01-26,80.653,81.819,79.225,81.454,1918792,0
2016-01-27,82.137,82.648,77.737,78.465,2421494,0
2016-01-28,77.955,78.051,72.817,75.488,6314603,0
2016-01-29,75.227,79.082,74.968,78.986,5876046,0
2016-02-01,78.648,82.591,78.297,81.454,6442957,0
2016-02-02,76.036,76.317,66.784,69.098,21393986,0
2016-02-03,70.669,72.751,68.75,71.151,9452610,0
2016-02-04,70.379,71.122,66.419,70.912,6988220,0
2016-02-05,69.975,70.197,65.985,67.055,5377423,0
2016-02-08,65.533,65.619,61.88,63.886,7767197,0
2016-02-09,62.632,67.025,61.975,65.552,4571777,0
2016-02-10,66.178,68.379,66.032,66.872,3499659,0
2016-02-11,64.896,66.526,64.541,65.504,3151620,0
2016-02-12,66.447,66.447,64.655,66.275,2549481,0
2016-02-16,67.258,69.879,66.747,69.879,3748421,0
2016-02-17,69.666,71.257,69.483,70.639,3041802,0
2016-02-18,69.986,70.025,67.527,67.681,3179688,0
2016-02-19,67.11,70.016,66.325,68.63,3933658,0
2016-02-22,68.571,71.671,67.971,71.41,4779713,0
2016-02-23,72.05,73.86,71.488,71.691,5037223,0
2016-02-24,70.743,70.743,67.777,70.51,3828663,0
2016-02-25,70.625,72.136,70.344,72.136,1736347,0
2016-02-26,72.377,72.989,71.314,72.833,1994187,0
2016-02-29,71.778,73.493,71.638,72.04,2498323,0
2016-03-01,72.699,74.431,71.934,74.142,2844230,0
2016-03-02,73.484,74.026,71.555,72.824,3156021,0
2016-03-03,72.109,73.329,71.022,73.319,3652578,0
2016-03-04,73.395,73.415,70.045,71.691,4976053,0
2016-03-07,70.762,71.41,69.706,71.324,3544105,0
2016-03-08,69.996,70.297,68.32,68.437,4893556,0
2016-03-09,68.834,68.988,67.101,67.943,3172830,0
2016-03-10,68.252,69.636,66.838,67.796,3308980,0
2016-03-11,68.62,70.595,67.602,70.538,3843251,0
2016-03-14,70.548,71.468,70.102,70.257,2093000,0
2016-03-15,69.976,70.383,69.329,70.326,2064099,0
2016-03-16,70.045,72.331,69.822,72.293,3024604,0
2016-03-17,71.962,72.843,71.168,72.631,2728792,0
2016-03-18,72.979,75.768,72.814,75.188,4220133,0
2016-03-21,74.83,75.847,74.815,75.777,2995466,0
2016-03-22,73.832,74.513,72.679,73.609,3403503,0
2016-03-23,73.754,73.964,70.965,71.002,2588345,0
2016-03-24,70.945,72.679,70.254,72.136,2320418,0
2016-03-28,72.611,73.202,71.905,73.067,2067918,0
2016-03-29,72.853,73.823,72.427,73.668,1977029,0
2016-03-30,75.139,78.142,75.101,77.832,4687844,0
2016-03-31,78.171,80.186,78.104,79.577,5182224,0
2016-04-01,79.187,79.624,77.9,79.316,3732015,0
2016-04-04,79.517,81,79.151,79.924,2168662,0
2016-04-05,78.918,79.316,77.59,77.822,2092915,0
2016-04-06,78.171,79.179,77.562,79.004,2003572,0
2016-04-07,78.781,79.382,77.493,77.755,2092906,0
2016-04-08,78.444,79.207,77.813,78.074,1407672,0
2016-04-11,78.462,79.092,76.835,77.038,2575462,0
2016-04-12,77.493,78.743,77.028,78.171,1918806,0
2016-04-13,78.821,81.912,78.646,81.775,3128123,0
2016-04-14,81.6,81.784,79.624,80.304,2346808,0
2016-04-15,80.07,80.582,78.25,78.51,2181973,0
2016-04-18,78.811,78.811,76.08,76.894,3670548,0
2016-04-19,77.262,77.658,76.36,76.71,1845243,0
2016-04-20,76.72,77.173,75.788,76.71,1806454,0
2016-04-21,76.506,76.506,74.172,74.394,2996609,0
2016-04-22,74.123,74.171,71.081,71.488,5179163,0
2016-04-25,71.681,73.086,71.507,72.651,3086058,0
2016-04-26,72.805,74.016,72.165,73.851,2384511,0
2016-04-27,74.064,75.731,74.006,75.538,2531935,0
2016-04-28,74.82,75.573,73.522,73.639,4368889,0
2016-04-29,75.944,76.96,71.546,74.975,6949416,0
2016-05-02,75.683,76.496,75.053,76.254,2526036,0
2016-05-03,75.149,75.963,74.568,74.878,2505315,0
2016-05-04,74.394,74.394,73.212,73.522,2790825,0
2016-05-05,73.619,74.132,72.998,73.242,1553328,0
2016-05-06,73.077,73.56,71.215,72.457,2593163,0
2016-05-09,72.843,73.89,72.377,73.357,1836316,0
2016-05-10,71.584,73.386,70.2,73.018,3645849,0
2016-05-11,73.232,74.248,72.506,72.767,1500401,0
2016-05-12,73.299,74.742,73.086,74.607,2475896,0
2016-05-13,74.54,75.429,73.261,73.27,1875797,0
2016-05-16,73.182,74.53,73.125,74.267,1265098,0
2016-05-17,74.267,74.927,73.357,73.668,1704736,0
2016-05-18,73.55,76.292,73.55,75.75,3148673,0
2016-05-19,75.4,75.593,73.996,74.394,1925546,0
2016-05-20,74.956,76.466,74.83,76.428,2041996,0
2016-05-23,76.651,76.931,75.683,75.807,1429506,0
2016-05-24,76.244,77.784,75.886,77.309,1661766,0
2016-05-25,77.058,77.058,74.897,75.072,2530388,0
2016-05-26,74.678,74.853,72.614,73.452,3278136,0
2016-05-27,73.947,76.391,73.714,75.701,1908852,0
2016-05-31,75.826,76.313,74.745,75.329,2578524,0
2016-06-01,75.067,75.174,73.996,74.911,1427697,0
2016-06-02,74.814,75.611,74.443,75.563,1153505,0
2016-06-03,75.057,75.106,73.257,74.337,1519364,0
2016-06-06,74.035,74.414,73.033,74.162,1846715,0
2016-06-07,74.152,75.067,74.054,74.453,1070322,0
2016-06-08,74.443,74.443,73.432,73.996,1003438,0
2016-06-09,73.704,74.414,73.305,74.21,870011,0
2016-06-10,73.139,73.149,71.865,71.961,1951932,0
2016-06-13,71.241,72.274,70.882,70.939,1686958,0
2016-06-14,70.647,71.125,69.597,70.073,2462497,0
2016-06-15,70.657,72.692,70.502,71.845,2302049,0
2016-06-16,71.144,71.795,70.064,71.66,1195519,0
2016-06-17,71.787,72.663,71.557,72.653,2172472,0
2016-06-20,74.084,74.843,73.732,74.104,2072268,0
2016-06-21,74.678,74.73,73.938,74.424,1622042,0
2016-06-22,74.357,75.379,73.607,74.094,888796,0
2016-06-23,75.242,75.339,74.648,75.096,1178186,0
2016-06-24,71.251,71.933,67.591,68.214,6041544,0
2016-06-27,67.046,67.046,63.736,64.194,6440866,0
2016-06-28,66.365,66.716,63.221,63.884,3851327,0
2016-06-29,64.632,66.496,63.689,66.023,2645197,0
2016-06-30,66.278,66.278,64.661,65.362,2625035,0
2016-07-01,65.674,67.301,65.674,67.271,2534699,0
2016-07-05,66.248,66.588,64.837,65.518,2351452,0
2016-07-06,64.953,65.352,64.184,64.632,2539938,0
2016-07-07,64.73,65.548,63.955,65.012,1903415,0
2016-07-08,65.644,67.131,65.644,66.56,1729652,0
2016-07-11,66.89,67.776,66.716,67.709,1314106,0
2016-07-12,68.613,71.076,68.429,71.047,3458290,0
2016-07-13,71.173,71.572,70.073,70.647,1804781,0
2016-07-14,71.729,72.379,69.927,69.966,2995714,0
2016-07-15,68.934,68.983,67.356,68.516,2965401,0
2016-07-18,68.623,69.519,68.02,69.149,1593150,0
2016-07-19,68.778,69.053,68.058,68.234,1318297,0
2016-07-20,69.207,70.229,68.439,70.006,1627603,0
2016-07-21,70.512,70.765,70.181,70.433,1741241,0
2016-07-22,70.774,71.076,69.83,71.037,1949644,0
2016-07-25,70.892,71.562,70.717,71.096,1350891,0
2016-07-26,71.437,71.572,70.872,71.096,1154884,0
2016-07-27,71.407,71.669,70.677,71.31,1376555,0
2016-07-28,70.997,71.33,70.016,71.29,2142320,0
2016-07-29,71.32,71.543,70.385,70.512,2667308,0
2016-08-01,70.404,70.55,69.504,69.946,3868083,0
2016-08-02,67.162,68.516,65.07,65.557,7785729,0
2016-08-03,65.293,67.815,65.266,66.94,3278550,0
2016-08-04,67.571,72.449,67.571,71.349,6734239,0
2016-08-05,71.689,72.74,71.407,72.498,2812887,0
2016-08-08,72.517,73.295,71.767,72.01,1525525,0
2016-08-09,70.647,71.32,67.056,67.144,7853417,0
2016-08-10,67.396,68.71,67.115,68.001,2881524,0
2016-08-11,68.331,69.674,68.244,69.149,2353118,0
2016-08-12,69.11,69.869,68.623,68.915,1365115,0
2016-08-15,68.993,69.771,68.973,69.597,1475412,0
2016-08-16,69.401,70.229,69.13,69.674,1949416,0
2016-08-17,69.625,69.684,69.078,69.616,1094881,0
2016-08-18,69.353,69.548,68.137,68.253,2322516,0
2016-08-19,67.854,68.204,66.297,67.581,3074020,0
2016-08-22,67.543,68.204,66.9,67.981,1632295,0
2016-08-23,68.439,69.917,68.341,69.762,2229556,0
2016-08-24,69.644,69.986,68.934,69.149,3196844,0
2016-08-25,68.643,69.217,68.117,68.137,2662106,0
2016-08-26,68.379,68.584,67.356,67.893,1844715,0
2016-08-29,67.932,68.246,67.571,68.117,1728107,0
2016-08-30,68.244,68.584,67.981,68.263,940246,0
2016-08-31,68.194,69.597,68.194,69.217,2836464,0
2016-09-01,69.849,71.203,69.654,70.774,2557187,0
2016-09-02,69.986,69.986,68.127,68.146,2557720,0
2016-09-06,68.011,68.137,67.115,67.241,1685925,0
2016-09-07,66.588,66.852,65.08,65.119,3518813,0
2016-09-08,65.09,65.284,64.029,64.281,3219141,0
2016-09-09,64.341,64.74,63.63,64.224,3419935,0
2016-09-12,63.815,65.938,63.367,65.723,2111857,0
2016-09-13,65.528,66.033,64.915,65.8,1727025,0
2016-09-14,66.053,66.511,65.187,65.878,1446045,0
2016-09-15,65.858,66.133,65.362,65.548,1870683,0
2016-09-16,65.187,65.42,64.271,64.554,2059626,0
2016-09-19,65.1,65.1,63.707,63.736,2356407,0
2016-09-20,64.36,66.92,64.253,66.588,3453799,0
2016-09-21,66.822,66.988,65.275,66.053,1691815,0
2016-09-22,66.432,69.207,66.404,69.1,4182462,0
2016-09-23,68.643,70.385,67.991,70.073,2844349,0
2016-09-26,70.502,71.427,68.858,69.548,3171087,0
2016-09-27,70.234,72.938,70.136,72.86,3488191,0
2016-09-28,73.173,73.339,72.163,72.723,2080422,0
2016-09-29,72.439,73.066,72.223,72.762,2083047,0
2016-09-30,73.017,74.207,72.479,73.449,1971869,0
2016-10-03,72.997,73.85,72.546,73.076,1338167,0
2016-10-04,73.722,73.859,72.997,73.713,1837697,0
2016-10-05,73.497,73.987,72.802,73.349,2273053,0
2016-10-06,73.339,73.585,72.664,73.339,1538700,0
2016-10-07,73.243,73.655,72.213,72.213,1808392,0
2016-10-10,72.546,73.007,72.125,72.233,901241,0
2016-10-11,72.233,72.243,70.459,70.881,1972365,0
2016-10-12,70.931,71.43,70.283,70.931,1196883,0
2016-10-13,70.068,70.881,69.803,70.625,1670637,0
2016-10-14,70.361,71.087,68.558,68.577,2398781,0
2016-10-17,68.451,68.597,67.295,67.411,2276639,0
2016-10-18,68.587,69.529,68.166,68.647,1565939,0
2016-10-19,68.352,69.715,68.137,69.4,1594809,0
2016-10-20,69.391,69.391,68.117,69.067,1225196,0
2016-10-21,68.538,68.979,67.931,67.98,1744959,0
2016-10-24,68.48,69.519,68.411,68.94,1536171,0
2016-10-25,68.627,69.382,68.441,69.215,1136723,0
2016-10-26,68.979,69.029,68.294,68.499,2312838,0
2016-10-27,67.862,68.01,66.177,66.686,3183822,0
2016-10-28,70.685,73.947,70.068,72.978,7903403,0
2016-10-31,73.497,75.947,73.349,75.329,5354717,0
2016-11-01,75.565,76.222,73.125,74.693,3938139,0
2016-11-02,74.261,75.311,73.399,73.526,1816342,0
2016-11-03,73.899,75.153,73.899,74.565,2141206,0
2016-11-04,74.565,75.349,73.645,73.722,1375288,0
2016-11-07,74.633,75.231,74.045,74.947,2272260,0
2016-11-08,74.643,76.241,74.457,76.005,1968962,0
2016-11-09,74.693,77.877,74.281,77.427,4026531,0
2016-11-10,77.632,79.994,77.632,78.739,2903888,0
2016-11-11,78.829,80.489,78.749,80.112,2702415,0
2016-11-14,80.837,82.807,80.671,82.376,3932483,0
2016-11-15,82.316,82.464,81.043,81.308,1922641,0
2016-11-16,81.072,81.288,80.112,80.758,1452725,0
2016-11-17,80.553,81.747,80.435,81.21,1419228,0
2016-11-18,81.238,81.691,80.435,81.288,1217619,0
2016-11-21,81.435,81.915,80.671,81.013,1048326,0
2016-11-22,80.984,81.562,80.581,80.847,1833834,0
2016-11-23,81.072,81.21,80.435,80.935,1421393,0
2016-11-25,80.896,81.681,80.366,81.356,641000,0
2016-11-28,81.2,81.21,79.69,79.867,1508313,0
2016-11-29,80.299,81.317,80.113,81.258,1288061,0
2016-11-30,80.935,80.935,78.495,79.347,2150761,0
2016-12-01,78.946,79.162,77.191,77.711,1844365,0
2016-12-02,77.711,78.367,77.515,77.966,918422,0
2016-12-05,78.691,80.847,78.26,79.425,1618039,0
2016-12-06,79.593,80.151,79.249,79.523,1413192,0
2016-12-07,79.622,81.728,78.985,81.484,2084971,0
2016-12-08,81.691,84.101,80.857,84.061,2498661,0
2016-12-09,83.924,84.65,83.647,84.463,1542001,0
2016-12-12,83.954,84.001,82.963,83.845,2388159,0
2016-12-13,84.13,84.59,83.434,83.787,1692922,0
2016-12-14,83.787,84.962,83.718,84.002,1861161,0
2016-12-15,83.023,85.096,82.64,83.825,3672093,0
2016-12-16,83.718,84.041,82.043,82.346,2392173,0
2016-12-19,81.991,82.593,80.769,81.36,1453581,0
2016-12-20,81.961,84.997,81.672,84.17,2223150,0
2016-12-21,83.745,84.12,83.214,83.982,1156138,0
2016-12-22,83.736,83.736,82.139,83.027,1647919,0
2016-12-23,83.017,83.134,81.991,83.037,657939,0
2016-12-27,83.184,83.913,82.553,82.593,544657,0
2016-12-28,82.77,82.878,81.667,81.824,877685,0
2016-12-29,81.971,82.148,81.213,81.764,882387,0
2016-12-30,82.041,82.297,80.414,80.858,1090019,0
2017-01-03,81.527,83.351,81.527,82.661,1764913,0
2017-01-04,82.71,83.972,82.316,83.283,1716019,0
2017-01-05,83.381,84.268,83.243,83.775,1430072,0
2017-01-06,84.051,84.15,83.022,83.114,1472263,0
2017-01-09,83.144,83.884,82.839,83.331,1353016,0
2017-01-10,83.548,85.53,83.144,84.692,1553541,0
2017-01-11,84.662,85.421,83.795,85.371,1138196,0
2017-01-12,85.184,85.224,83.558,84.653,1390501,0
2017-01-13,84.396,84.79,83.667,83.864,1124586,0
2017-01-17,83.657,83.884,82.82,83.765,1030690,0
2017-01-18,83.677,85.106,82.839,84.278,1421991,0
2017-01-19,83.5,84.702,83.046,83.341,1784887,0
2017-01-20,83.608,85.294,83.283,83.814,2233878,0
2017-01-23,83.745,83.953,83.302,83.736,2408441,0
2017-01-24,83.992,85.115,83.933,84.79,3075192,0
2017-01-25,85.501,86.958,85.234,86.407,3452514,0
2017-01-26,91.709,94.705,90.95,94.262,7721532,0
2017-01-27,94.144,94.223,92.438,93.197,3333295,0
2017-01-30,93.858,94.36,92.271,93.04,2168576,0
2017-01-31,93.06,93.098,91.314,92.281,1912271,0
2017-02-01,92.587,93.651,92.281,92.971,2186382,0
2017-02-02,92.853,93.454,92.261,92.675,1356210,0
2017-02-03,92.655,93.907,92.607,93.158,1601297,0
2017-02-06,92.823,93.77,92.724,93.444,1243945,0
2017-02-07,93.838,94.124,93.207,93.661,1147896,0
2017-02-08,93.621,93.996,93.217,93.601,1517761,0
2017-02-09,93.76,94.094,93.405,93.996,1365871,0
2017-02-10,94.055,94.834,93.572,94.459,1360655,0
2017-02-13,95.1,95.632,94.715,95.11,1194676,0
2017-02-14,95.051,95.672,94.834,95.129,919970,0
2017-02-15,94.754,96.017,94.301,95.356,1342045,0
2017-02-16,95.287,95.455,94.045,94.547,1322136,0
2017-02-17,94.321,94.44,93.07,93.838,1516887,0
2017-02-21,93.848,94.667,93.562,94.114,1656714,0
2017-02-22,94.084,94.824,93.631,94.567,2088395,0
2017-02-23,95.158,95.987,94.045,94.154,1509298,0
2017-02-24,94.252,94.764,93.286,94.764,1233388,0
2017-02-27,94.577,95.494,94.193,95.297,1424053,0
2017-02-28,95.258,95.75,94.695,94.715,1303616,0
2017-03-01,95.475,96.263,95.138,95.907,1265590,0
2017-03-02,96.075,96.075,95.375,95.78,840743,0
2017-03-03,95.502,96.146,93.761,94.571,1845200,0
2017-03-06,93.72,94.076,92.511,93.908,1579184,0
2017-03-07,93.77,94.006,93.175,93.64,1374323,0
2017-03-08,94.146,95.175,93.958,94.462,1527817,0
2017-03-09,94.997,95.215,93.987,94.591,855374,0
2017-03-10,94.839,96.79,94.839,96.324,1689073,0
2017-03-13,96.582,96.721,95.483,95.968,1176472,0
2017-03-14,95.859,95.898,94.532,95.027,1050437,0
2017-03-15,95.265,96.076,94.947,95.829,789307,0
2017-03-16,95.978,96.314,95.532,96.067,849151,0
2017-03-17,96.086,97.523,95.958,96.869,1713950,0
2017-03-20,96.968,97.082,96.136,96.978,805695,0
2017-03-21,97.622,98.058,95.71,96.126,1085905,0
2017-03-22,95.8,98.127,94.651,97.81,1465966,0
2017-03-23,98.107,99.52,98.107,98.404,1652136,0
2017-03-24,98.474,98.835,97.245,97.632,922654,0
2017-03-27,97.177,98.622,96.404,98.335,1103978,0
2017-03-28,98.93,100.15,98.81,99.361,1386109,0
2017-03-29,99.053,99.371,97.689,97.979,1133996,0
2017-03-30,97.979,98.794,97.979,98.702,1101234,0
2017-03-31,98.712,98.93,97.117,97.177,1513754,0
2017-04-03,97.385,97.523,95.86,96.77,1005499,0
2017-04-04,96.968,97.632,96.483,97.177,951474,0
2017-04-05,97.473,98.592,96.731,97.225,1074057,0
2017-04-06,96.929,98.276,96.196,97.84,935977,0
2017-04-07,97.751,97.82,95.611,96.463,1936215,0
2017-04-10,96.454,97.771,96.196,97.018,1510865,0
2017-04-11,96.364,96.949,93.948,94.393,2531886,0
2017-04-12,94.443,94.957,93.056,93.818,1436185,0
2017-04-13,93.67,94.443,92.967,93.462,1694035,0
2017-04-17,94.006,95.235,93.452,95.027,1092549,0
2017-04-18,94.799,95.007,93.68,94.641,928682,0
2017-04-19,95.255,96.121,94.69,94.997,993608,0
2017-04-20,95.403,97.047,95.403,96.284,1761725,0
2017-04-21,96.048,96.899,95.978,96.404,1034866,0
2017-04-24,97.909,98.544,95.983,96.512,1800188,0
2017-04-25,97.216,98.494,96.909,98.206,1477333,0
2017-04-26,98.326,99.96,98.196,99.51,1341635,0
2017-04-27,99.88,101.7,99.351,99.54,3035565,0
2017-04-28,105.31,109.55,104.41,105.59,6803036,0
2017-05-01,105.79,109.27,105.07,107.38,3595399,0
2017-05-02,107.7,107.92,105.45,107.04,2158314,0
2017-05-03,106.95,107.22,106.11,107.07,1292314,0
2017-05-04,107.41,107.88,106.44,106.89,2439832,0
2017-05-05,107.33,107.89,106.83,107.59,894588,0
2017-05-08,107.32,107.97,106.66,106.94,873298,0
2017-05-09,107.19,108.13,107.12,107.79,887613,0
2017-05-10,107.85,107.85,106.52,107.31,1208249,0
2017-05-11,106.97,107.3,105.67,107.23,995164,0
2017-05-12,107.1,107.53,106.24,106.54,1089718,0
2017-05-15,106.29,107.13,105.96,107.09,981780,0
2017-05-16,107.36,107.36,106.08,106.32,794425,0
2017-05-17,105.75,105.95,102.53,102.66,1690105,0
2017-05-18,103.02,104.96,102.75,103.98,1098325,0
2017-05-19,104.75,105.86,104.05,105.14,1150617,0
2017-05-22,105.18,106.32,104.6,106.19,946047,0
2017-05-23,106.07,107.01,105.47,106.12,1013169,0
2017-05-24,106.43,107.34,105.91,107.15,886365,0
2017-05-25,108.1,109.95,107.55,109.21,1688351,0
2017-05-26,108.96,110.39,108.95,110.03,1088828,0
2017-05-30,109.92,110.08,109.02,109.38,1195410,0
2017-05-31,109.88,110.47,109.18,109.61,1783277,0
2017-06-01,110.04,112.36,109.72,112.16,1432370,0
2017-06-02,112.66,113.91,112.63,112.79,1072241,0
2017-06-05,112.52,112.67,111.47,111.48,918694,0
2017-06-06,111.19,111.73,110.25,110.27,1530530,0
2017-06-07,110.89,112.04,109.82,111.57,1279990,0
2017-06-08,111.54,113.11,111.2,112.23,1045843,0
2017-06-09,112.29,112.94,108.29,109.25,1642878,0
2017-06-12,109.1,109.43,106.11,109.33,2052180,0
2017-06-13,110.61,112.03,110.07,110.25,1552012,0
2017-06-14,111.42,112.23,110.15,111.06,1358359,0
2017-06-15,109.92,111.55,108.99,111.49,1439737,0
2017-06-16,111.01,111.77,110.15,111.32,1425078,0
2017-06-19,111.91,112.86,111.72,112.71,1131452,0
2017-06-20,112.79,113.09,111,111.09,757262,0
2017-06-21,111.42,113.75,111.42,113.32,1613603,0
2017-06-22,113.23,115.03,111.51,111.57,1726244,0
2017-06-23,111.59,111.78,110.26,111.28,1601476,0
2017-06-26,111.34,112.17,110.63,110.75,943920,0
2017-06-27,110.75,110.94,108.24,108.32,1282251,0
2017-06-28,109.2,110.37,109.2,110.17,1230891,0
2017-06-29,110.08,110.24,107.31,108.7,1037577,0
2017-06-30,108.86,109.27,107.86,108.66,1143667,0
2017-07-03,109.14,110.64,108.25,108.27,727575,0
2017-07-05,108.45,110.52,108.43,110.07,1141845,0
2017-07-06,109.2,109.2,107.57,108.01,997247,0
2017-07-07,108.41,109.43,108.02,108.63,919903,0
2017-07-10,108.73,109.11,108.32,108.62,734227,0
2017-07-11,108.57,108.82,107.23,108.69,959131,0
2017-07-12,109.16,109.81,109.03,109.45,1058056,0
2017-07-13,109.52,109.73,108.28,108.98,799572,0
2017-07-14,108.73,109.3,107.93,108.32,886502,0
2017-07-17,108.33,111.39,108.09,110.91,1504279,0
2017-07-18,110.69,111.71,110.22,111.27,876625,0
2017-07-19,111.46,112.02,111.03,111.98,1171825,0
2017-07-20,113.14,115.76,113.14,114.66,1897241,0
2017-07-21,114.4,115.6,114.17,114.31,1475474,0
2017-07-24,114.05,115.68,113.94,115.14,1433288,0
2017-07-25,115.9,116.28,114.03,114.32,1143473,0
2017-07-26,114.68,114.84,113.66,113.86,815510,0
2017-07-27,114.46,114.54,111.74,112.7,1138197,0
2017-07-28,112.03,113.15,111.61,112.8,904585,0
2017-07-31,113.6,114.39,112.28,112.48,1720673,0
2017-08-01,117.37,119.38,115.61,116.26,3291280,0
2017-08-02,117.03,117.07,114.06,116.78,2645407,0
2017-08-03,116.89,119.84,116.39,119.3,2298792,0
2017-08-04,119.33,120.33,118.74,119.07,1537193,0
2017-08-07,119.38,119.38,117.02,117.15,2111539,0
2017-08-08,117.4,120.84,117.19,119.18,2421926,0
2017-08-09,118.18,119.88,117.45,119.86,1970648,0
2017-08-10,118.77,119.23,115.78,116.7,2013004,0
2017-08-11,115.81,117.13,114.85,116.61,1796636,0
2017-08-14,117.81,119.3,117.39,118.99,1793351,0
2017-08-15,120.06,122.32,119.77,121.09,1944824,0
2017-08-16,121.59,121.96,120.48,120.6,1523068,0
2017-08-17,120.37,120.52,118.5,118.6,2022406,0
2017-08-18,118.59,119.38,117.76,118.19,1756421,0
2017-08-21,118.56,119.61,118.29,119.37,1534448,0
2017-08-22,119.38,120.73,119.26,120.38,1466048,0
2017-08-23,119.82,120.84,119.82,119.99,1064060,0
2017-08-24,120.55,120.71,119.35,119.91,1414472,0
2017-08-25,120.35,120.38,119.33,119.81,967042,0
2017-08-28,120.05,121.07,119.79,120.13,1545434,0
2017-08-29,118.77,119.84,118.03,119.71,1477795,0
2017-08-30,119.62,121.1,119.04,121,1260725,0
2017-08-31,121.71,123.86,121.37,123.81,1793401,0
2017-09-01,124.26,124.35,123.18,123.59,1208893,0
2017-09-05,123.28,123.28,117.17,118.42,2783284,0
2017-09-06,117.84,118.94,116.65,118.2,2021140,0
2017-09-07,118.38,119.26,116.73,116.93,1543115,0
2017-09-08,116.39,118.08,115,116.84,2070796,0
2017-09-11,119.43,122.69,119.39,121.06,2067639,0
2017-09-12,121.17,121.6,119.85,121.03,1426686,0
2017-09-13,120.61,121.7,119.97,121.56,1208888,0
2017-09-14,121.03,124.11,120.5,122.91,2041374,0
2017-09-15,120.92,121.6,119.19,120.29,2637958,0
2017-09-18,120.32,120.46,118.12,118.18,1522371,0
2017-09-19,118.24,118.4,116.88,117.9,1445977,0
2017-09-20,117.9,117.95,114,114.94,2827330,0
2017-09-21,115.5,116.75,114.07,116.19,2290660,0
2017-09-22,115.92,116.34,114.81,115.29,1490895,0
2017-09-25,114.57,115.1,113.2,113.88,2098435,0
2017-09-26,116.05,119.49,115.32,117.19,2414273,0
2017-09-27,117.34,118.53,115.54,115.74,1798925,0
2017-09-28,115.15,118.54,115.09,118.21,2088491,0
2017-09-29,118.09,119.35,116.73,118.54,1743920,0
2017-10-02,118.38,119.22,117.55,119.12,1617537,0
2017-10-03,119.2,119.64,117.82,119,1151495,0
2017-10-04,119.09,122.3,119,121.67,1694469,0
2017-10-05,121.86,124.23,121.86,123.66,1819149,0
2017-10-06,123.82,125,122.78,123.39,1076077,0
2017-10-09,124.17,124.64,123.875,124.53,985638,0
2017-10-10,124.88,126.07,124.59,124.8,1445295,0
2017-10-11,125.43,125.86,124.5,125.01,1579575,0
2017-10-12,124.78,125.68,124.51,125,1718628,0
2017-10-13,125.35,128.09,125.27,127.77,1817960,0
2017-10-16,127.58,127.92,126.5,127.39,1231030,0
2017-10-17,127.4,127.66,127,127.22,1010493,0
2017-10-18,127.48,127.58,124.85,124.88,1855184,0
2017-10-19,124.5,124.65,121.06,121.12,2823213,0
2017-10-20,122.01,122.7,120.14,120.71,1898658,0
2017-10-23,121,122.88,120.75,121.74,1503401,0
2017-10-24,122,122.645,121.37,122.4,1337099,0
2017-10-25,121.75,122.86,120.71,121.28,1287981,0
2017-10-26,122.08,123.28,121.84,123.06,1036397,0
2017-10-27,122.92,125.82,121.7,124.21,2192885,0
2017-10-30,123.94,123.95,121.33,121.99,1986620,0
2017-10-31,122.37,125.26,122.185,123.77,1454981,0
2017-11-01,124.25,124.745,120.28,120.86,2092335,0
2017-11-02,121.02,124.59,120.93,123.09,2195194,0
2017-11-03,123.45,123.8,122.77,123.18,840372,0
2017-11-06,123.64,127.24,123.64,125.34,2425518,0
2017-11-07,132.19,132.19,126.86,129.23,3558226,0
2017-11-08,129.49,130.18,128.36,128.92,1779016,0
2017-11-09,128.38,129.08,126.12,126.67,2007557,0
2017-11-10,125.17,125.39,120.76,124.22,2426827,0
