Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,28.863,30.899,28.722,30.567,13556419,0
2005-02-28,30.733,31.405,27.464,29.869,27067290,0
2005-03-01,29.561,29.627,28.41,28.536,16544843,0
2005-03-02,28.536,29.518,28.513,29.249,15062319,0
2005-03-03,29.645,30.44,29.401,30.332,11101768,0
2005-03-04,30.449,31.193,29.994,30.969,9959343,0
2005-03-07,30.969,31.129,30.122,30.524,12466232,0
2005-03-08,30.524,31.086,30.088,30.776,12426642,0
2005-03-09,30.917,32.352,30.341,30.341,23561556,0
2005-03-10,30.187,30.289,28.377,28.924,27444121,0
2005-03-11,28.924,29.191,28.553,28.907,20064411,0
2005-03-14,28.93,28.972,27.599,28.284,18143998,0
2005-03-15,28.302,28.598,27.74,27.806,12733831,0
2005-03-16,27.605,28.588,27.001,28.318,19511802,0
2005-03-17,28.93,29.416,28.763,29.309,19682331,0
2005-03-18,29.315,29.434,28.972,29.138,10676754,0
2005-03-21,29.138,29.148,28.31,28.796,10418695,0
2005-03-22,28.863,29.852,28.588,28.947,13896526,0
2005-03-23,28.722,30.229,28.722,30.171,24510551,0
2005-03-24,30.608,30.925,29.877,30.281,18184064,0
2005-03-28,30.229,30.567,29.668,29.71,13115910,0
2005-03-29,29.701,29.956,28.828,28.915,14851009,0
2005-03-30,29.03,29.518,28.436,29.518,15531930,0
2005-03-31,29.939,31.018,29.869,30.716,17991832,0
2005-04-01,31.314,32.72,31.314,32.604,23815324,0
2005-04-04,33.292,33.415,31.656,32.141,25555904,0
2005-04-05,32.141,32.604,31.346,31.606,15214960,0
2005-04-06,31.615,33.625,31.405,33.617,23872799,0
2005-04-07,33.92,34.364,32.569,32.931,27730321,0
2005-04-08,32.923,33.292,32.294,32.369,17597828,0
2005-04-11,32.202,32.445,31.455,32.066,20276916,0
2005-04-12,32.032,32.209,30.776,31.22,19623182,0
2005-04-13,30.844,31.747,30.506,30.632,17582563,0
2005-04-14,30.844,31.228,30.187,30.264,15316084,0
2005-04-15,29.821,30.171,27.883,28.344,26834751,0
2005-04-18,28.006,29.553,27.354,29.425,20059402,0
2005-04-19,30.012,31.162,29.93,31.034,20390678,0
2005-04-20,31.171,32.185,30.506,30.808,25149501,0
2005-04-21,29.393,31.615,29.157,31.498,22722029,0
2005-04-22,31.498,32.032,30.776,31.464,13476762,0
2005-04-25,31.137,33.105,31.137,31.817,37124179,0
2005-04-26,31.79,32.009,30.685,30.709,16308489,0
2005-04-27,30.608,30.692,28.738,28.897,31745257,0
2005-04-28,28.907,29.124,27.774,28.31,23708237,0
2005-04-29,29.074,29.138,28.258,28.738,20761550,0
2005-05-02,28.695,28.847,27.966,28.738,20939710,0
2005-05-03,28.31,28.47,27.338,27.59,19191497,0
2005-05-04,27.716,27.999,26.917,27.925,24590212,0
2005-05-05,27.992,28.536,27.866,28.142,15740618,0
2005-05-06,28.377,28.821,28.31,28.41,13362758,0
2005-05-09,28.722,28.787,28.344,28.787,10461386,0
2005-05-10,28.704,29.284,28.344,28.47,13427153,0
2005-05-11,28.302,28.503,27.716,28.175,13394477,0
2005-05-12,28.051,28.069,25.894,26.014,25599549,0
2005-05-13,26.483,26.793,25.495,25.935,23662443,0
2005-05-16,25.726,25.87,24.234,25.434,34617529,0
2005-05-17,25.367,26.498,25.257,26.374,20591736,0
2005-05-18,26.834,27.128,26.29,26.505,24097471,0
2005-05-19,26.834,27.734,26.683,27.734,18600488,0
2005-05-20,27.858,27.858,27.211,27.329,11463332,0
2005-05-23,27.338,27.966,27.12,27.672,12511788,0
2005-05-24,28.258,28.429,27.992,28.267,12153556,0
2005-05-25,28.369,28.763,27.548,28.443,17132987,0
2005-05-26,28.704,28.972,28.513,28.796,10006326,0
2005-05-27,28.828,29.567,28.828,29.553,10580159,0
2005-05-31,29.476,29.561,28.772,28.772,15574142,0
2005-06-01,29.03,30.08,29.024,29.894,12978770,0
2005-06-02,29.645,30.13,29.434,29.66,12491992,0
2005-06-03,29.759,30.38,29.687,30.122,13236113,0
2005-06-06,30.229,30.591,29.845,30.423,9338526,0
2005-06-07,30.38,30.817,29.695,29.777,11120609,0
2005-06-08,29.635,30.591,29.249,29.894,15107873,0
2005-06-09,29.977,30.943,29.97,30.925,13092297,0
2005-06-10,30.817,31.287,30.624,31.068,16476397,0
2005-06-13,30.817,31.22,30.506,30.884,13913457,0
2005-06-14,30.986,31.21,30.776,31.193,11196211,0
2005-06-15,31.322,32.042,31.027,31.841,17573503,0
2005-06-16,31.799,32.15,31.615,32.15,9973413,0
2005-06-17,33.023,33.753,32.745,33.526,22982710,0
2005-06-20,33.963,34.481,33.671,33.947,16528628,0
2005-06-21,33.709,33.864,32.872,33.139,15805489,0
2005-06-22,33.407,33.737,32.805,33.737,16331626,0
2005-06-23,33.671,34.241,33.192,33.223,14187496,0
2005-06-24,33.533,33.644,32.872,33.358,9117194,0
2005-06-27,33.82,34.454,33.709,33.947,12837817,0
2005-06-28,33.811,33.902,32.805,32.931,14832640,0
2005-06-29,32.762,33.333,32.495,33.091,13168617,0
2005-06-30,33.223,33.644,32.979,33.166,9336857,0
2005-07-01,33.484,34.145,33.232,34.062,9451574,0
2005-07-05,34.574,35.646,34.548,35.624,16912852,0
2005-07-06,35.624,35.932,34.934,35.011,14942113,0
2005-07-07,34.249,35.783,34.249,35.739,17423005,0
2005-07-08,35.807,35.892,34.934,35.454,15270768,0
2005-07-11,34.425,35.496,34.383,35.469,12443814,0
2005-07-12,35.633,36.185,35.541,35.716,11092698,0
2005-07-13,35.716,35.959,35.319,35.448,12420441,0
2005-07-14,35.514,35.801,33.82,33.947,18351729,0
2005-07-15,34.4,34.801,34.241,34.416,13037442,0
2005-07-18,34.17,34.17,33.223,33.718,11964659,0
2005-07-19,33.864,34.364,33.499,34.306,10116754,0
2005-07-20,34.278,34.446,33.543,33.947,9911643,0
2005-07-21,33.986,34.029,33.023,33.425,11313076,0
2005-07-22,33.686,34.985,33.644,34.943,13087762,0
2005-07-25,34.902,35.884,34.733,35.319,15311313,0
2005-07-26,35.59,35.638,34.509,34.6,17291594,0
2005-07-27,34.716,34.876,33.947,34.842,10727556,0
2005-07-28,35.162,35.262,34.582,34.81,9823397,0
2005-07-29,35.195,35.195,34.641,34.708,11176177,0
2005-08-01,34.967,35.135,34.784,34.902,9525029,0
2005-08-02,35.011,35.663,34.867,35.555,11769330,0
2005-08-03,35.849,36.824,35.638,36.252,20382094,0
2005-08-04,36.554,37.869,36.31,37.416,17152545,0
2005-08-05,37.524,37.727,36.343,37.031,16336632,0
2005-08-08,37.441,37.718,36.947,37.031,11638394,0
2005-08-09,37.031,37.468,36.687,37.384,8343255,0
2005-08-10,37.61,38.156,37.409,38.053,15166307,0
2005-08-11,38.432,38.867,38.113,38.867,19041239,0
2005-08-12,39.245,39.496,38.675,39.328,11762412,0
2005-08-15,39.279,39.596,38.825,39.347,10830588,0
2005-08-16,39.203,39.312,38.022,38.046,13943509,0
2005-08-17,37.945,38.675,35.875,36.277,28506885,0
2005-08-18,35.899,36.428,35.153,35.983,25573555,0
2005-08-19,36.462,36.999,36.192,36.854,13438361,0
2005-08-22,37.302,37.542,36.379,36.947,12586912,0
2005-08-23,37.182,37.35,36.393,37.024,10620707,0
2005-08-24,37.064,38.113,36.939,37.936,16121740,0
2005-08-25,37.779,37.836,37.35,37.511,10453760,0
2005-08-26,37.532,37.787,37.131,37.468,10911918,0
2005-08-29,38.324,38.525,37.524,38.525,16365734,0
2005-08-30,38.608,40.748,38.564,40.588,31596428,0
2005-08-31,40.77,45.601,40.594,44.653,86335133,0
2005-09-01,46.12,47.479,44.762,45.912,62602094,0
2005-09-02,44.939,46.223,44.218,45.469,45301674,0
2005-09-06,45.669,46.089,44.278,45.869,34238073,0
2005-09-07,46.482,47.084,45.927,46.558,40118326,0
2005-09-08,46.851,47.252,46.104,46.734,25208407,0
2005-09-09,47.463,48.269,47.252,48.203,31344574,0
2005-09-12,47.924,48.133,46.288,46.474,27699557,0
2005-09-13,46.601,47.101,46.137,46.583,20807102,0
2005-09-14,46.958,47.16,46.223,46.539,23701555,0
2005-09-15,46.834,46.834,45.149,45.568,29460651,0
2005-09-16,45.676,45.912,44.988,45.301,21841007,0
2005-09-19,46.163,47.296,46.055,46.651,30841098,0
2005-09-20,46.524,46.524,45.301,45.785,21502812,0
2005-09-21,46.851,47.504,46.464,47.439,29206172,0
2005-09-22,48.116,49.006,45.927,47.296,39277844,0
2005-09-23,47.084,47.101,45.997,46.44,20017903,0
2005-09-26,45.702,47.463,45.492,47.397,22877055,0
2005-09-27,47.238,47.689,46.7,47.205,15013424,0
2005-09-28,47.589,48.863,46.726,48.689,28613731,0
2005-09-29,49.038,49.158,47.968,48.209,18891937,0
2005-09-30,47.924,48.049,47.278,47.405,14122622,0
2005-10-03,47.79,48.762,47.647,48.662,14541428,0
2005-10-04,48.259,48.327,47.011,47.179,14867224,0
2005-10-05,47.268,47.63,44.11,44.343,39538050,0
2005-10-06,42.766,43.941,41.719,43.202,49225263,0
2005-10-07,44.024,45.267,43.353,45.158,28448690,0
2005-10-10,44.948,44.966,43.706,44.041,18444511,0
2005-10-11,44.545,45.383,44.445,45.115,16570368,0
2005-10-12,45.074,45.115,43.144,43.615,19689008,0
2005-10-13,43.615,43.615,40.962,42.054,32115408,0
2005-10-14,41.3,42.809,40.152,42.458,34275042,0
2005-10-17,43.816,44.024,42.961,43.387,17115818,0
2005-10-18,43.185,43.748,41.719,41.879,20886051,0
2005-10-19,41.879,42.029,39.328,41.501,38093927,0
2005-10-20,40.714,41.173,38.448,38.977,33983114,0
2005-10-21,38.992,40.444,38.675,39.689,25985444,0
2005-10-24,39.621,41.199,38.953,40.99,22650958,0
2005-10-25,41.19,42.877,41.048,42.364,22438218,0
2005-10-26,42.214,44.176,41.725,42.323,28354720,0
2005-10-27,42.851,43.229,40.99,41.016,22125536,0
2005-10-28,41.258,41.826,39.665,41.719,26435976,0
2005-10-31,43.462,44.712,43.413,44.126,37449019,0
2005-11-01,44.126,44.445,43.607,44.369,20837394,0
2005-11-02,44.369,45.535,44.024,45.292,22160599,0
2005-11-03,45.879,46.683,45.685,46.189,18794866,0
2005-11-04,45.952,45.952,43.925,44.192,24871406,0
2005-11-07,43.648,44.126,42.834,43.329,26928720,0
2005-11-08,43.413,43.738,42.877,43.462,17069548,0
2005-11-09,43.396,43.396,41.678,41.735,28125040,0
2005-11-10,41.475,41.651,39.841,40.016,27564085,0
2005-11-11,40.402,41.19,40.001,40.385,17301608,0
2005-11-14,41.215,42.096,40.899,42.048,15958131,0
2005-11-15,42.048,42.766,41.107,41.107,21863424,0
2005-11-16,41.426,42.071,40.88,41.703,20983594,0
2005-11-17,41.929,42.223,41.107,41.651,18320248,0
2005-11-18,41.409,41.794,40.57,41.164,16512405,0
2005-11-21,41.282,41.659,40.88,41.511,18982090,0
2005-11-22,41.994,43.118,41.955,42.925,16468524,0
2005-11-23,42.557,42.667,41.938,42.172,17528665,0
2005-11-25,42.491,42.766,42.358,42.467,3660759,0
2005-11-28,41.929,42.096,39.933,39.94,26267593,0
2005-11-29,40.269,40.794,39.857,40.001,19957799,0
2005-11-30,40.142,40.755,40.016,40.336,16919290,0
2005-12-01,40.748,42.539,40.748,42.39,22948845,0
2005-12-02,42.548,43.27,42.413,42.683,18116807,0
2005-12-05,43.53,44.495,43.27,43.809,20081819,0
2005-12-06,43.598,44.25,43.003,43.714,13674244,0
2005-12-07,43.925,44.78,43.286,43.598,16111725,0
2005-12-08,43.706,44.754,43.665,44.68,15566511,0
2005-12-09,44.243,44.518,43.833,44.218,12475533,0
2005-12-12,44.762,45.76,44.526,45.477,17006586,0
2005-12-13,45.652,46.624,45.568,45.702,19113746,0
2005-12-14,45.492,46.137,45.14,45.997,14418365,0
2005-12-15,45.702,45.903,44.158,44.813,16767605,0
2005-12-16,44.762,44.762,43.665,43.833,13157882,0
2005-12-19,44.184,44.646,43.118,43.43,10192597,0
2005-12-20,43.396,43.941,42.8,42.952,13239929,0
2005-12-21,43.229,44.445,43.169,44.377,10661374,0
2005-12-22,44.462,45.115,44.319,44.762,9067587,0
2005-12-23,44.403,44.588,43.873,44.302,5694699,0
2005-12-27,43.765,43.765,42.449,42.683,10113892,0
2005-12-28,43.07,43.816,42.861,43.497,8175115,0
2005-12-29,43.404,44.278,42.943,43.27,7364446,0
2005-12-30,42.877,43.648,42.625,43.27,9820893,0
2006-01-03,44.066,45.727,44.024,45.585,15771980,0
2006-01-04,44.948,46.231,44.904,46.046,11031882,0
2006-01-05,45.952,46.247,44.865,45.927,11110111,0
2006-01-06,46.918,47.329,46.447,46.868,12400521,0
2006-01-09,47.371,47.453,46.624,47.17,9136989,0
2006-01-10,47.278,48.888,47.128,47.606,13429420,0
2006-01-11,47.708,48.327,46.173,47.757,13846440,0
2006-01-12,48.42,49.5,47.824,48.133,12928686,0
2006-01-13,47.841,49.019,47.841,48.838,7422523,0
2006-01-17,50.489,50.649,49.668,50.457,12647374,0
2006-01-18,50.567,50.732,48.284,49.525,13129025,0
2006-01-19,49.895,50.818,49.35,50.498,13960920,0
2006-01-20,50.927,51.858,50.338,50.584,13798860,0
2006-01-23,50.33,51.386,49.728,51.295,9826853,0
2006-01-24,50.834,51.412,50.162,50.567,9395287,0
2006-01-25,51.228,51.28,48.318,48.948,14529387,0
2006-01-26,49.307,49.684,47.504,49.626,13862538,0
2006-01-27,50.3,50.849,49.652,50.354,9236205,0
2006-01-30,51.154,53.04,50.858,52.998,13557971,0
2006-01-31,52.075,53.416,50.983,52.353,16517540,0
2006-02-01,52.368,52.654,49.475,50.013,14536066,0
2006-02-02,50.031,50.316,48.259,48.789,14496236,0
2006-02-03,49.223,49.811,48.219,49.167,11636484,0
2006-02-06,50.105,50.692,49.268,49.895,8677037,0
2006-02-07,49.268,49.268,47.259,47.471,12425207,0
2006-02-08,47.799,47.951,45.785,46.884,16204026,0
2006-02-09,47.874,47.874,44.278,44.428,18307130,0
2006-02-10,44.469,44.469,41.635,42.476,38901610,0
2006-02-13,42.674,43.514,42.29,42.421,17110930,0
2006-02-14,41.173,42.096,40.244,41.719,19534817,0
2006-02-15,42.476,43.194,42.153,42.404,20505876,0
2006-02-16,43.338,45.158,43.104,45.13,19782976,0
2006-02-17,45.72,46.12,45.215,45.693,14359694,0
2006-02-21,46.95,47.673,46.331,46.558,14507685,0
2006-02-22,46.12,46.322,45.444,45.744,10026482,0
2006-02-23,45.535,46.734,44.653,45.997,10875425,0
2006-02-24,47.338,47.582,46.757,47.119,11152447,0
2006-02-27,46.708,46.742,46.137,46.5,7126064,0
2006-02-28,45.785,45.912,44.865,45.107,11980641,0
2006-03-01,45.398,46.373,45.367,46.071,8795576,0
2006-03-02,46.305,47.757,46.12,47.572,11722106,0
2006-03-03,47.128,47.959,46.958,47.397,8732014,0
2006-03-06,47.076,47.128,45.879,45.936,8077686,0
2006-03-07,45.952,46.207,44.184,44.98,11379025,0
2006-03-08,44.024,45.785,43.993,45.107,13892588,0
2006-03-09,45.477,45.744,44.56,44.661,9162508,0
2006-03-10,44.612,45.367,44.057,44.896,9128287,0
2006-03-13,45.115,46.776,45.115,46.666,11832893,0
2006-03-14,46.651,47.865,46.247,47.531,13920612,0
2006-03-15,47.136,48.469,47.084,48.369,13862896,0
2006-03-16,48.301,49.391,48.108,49.075,12708073,0
2006-03-17,49.467,49.475,48.412,48.52,9213192,0
2006-03-20,48.151,48.838,47.238,47.589,9743619,0
2006-03-21,47.38,48.846,47.17,47.656,8287446,0
2006-03-22,47.881,49.132,47.757,48.184,11142190,0
2006-03-23,48.714,49.762,48.636,49.307,10518749,0
2006-03-24,49.483,50.221,49.307,49.635,6961854,0
2006-03-27,49.408,50.105,49.028,49.829,7233032,0
2006-03-28,50.316,51.025,50.154,50.196,9904250,0
2006-03-29,50.022,51.161,49.82,50.589,13014309,0
2006-03-30,50.97,51.346,50.316,50.584,8044417,0
2006-03-31,50.389,50.389,49.518,50.132,7207873,0
2006-04-03,50.338,50.927,49.35,49.451,9511315,0
2006-04-04,49.123,50.272,49.083,50.18,9234776,0
2006-04-05,50.307,52.495,50.105,52.412,14965009,0
2006-04-06,52.688,53.147,51.673,52.663,12040032,0
2006-04-07,52.344,52.495,51.386,51.49,9650958,0
2006-04-10,52.568,53.09,52.385,52.485,10103637,0
2006-04-11,52.83,53.567,51.758,52.115,12154750,0
2006-04-12,52.504,53.537,52.253,53.482,11601664,0
2006-04-13,52.907,54.022,52.426,53.92,9493546,0
2006-04-17,54.707,55.094,54.448,55.053,9660382,0
2006-04-18,56.034,56.846,55.58,56.56,12411253,0
2006-04-19,56.662,58.045,56.36,57.852,12907819,0
2006-04-20,57.97,57.988,55.562,56.662,15408980,0
2006-04-21,57.006,58.474,56.326,57.895,13308737,0
2006-04-24,57.735,58.247,56.921,57.944,13288225,0
2006-04-25,58.908,59.331,54.87,55.598,29046133,0
2006-04-26,56.034,56.736,52.495,52.915,27729725,0
2006-04-27,52.125,54.104,50.792,54.004,19830558,0
2006-04-28,54.299,54.926,54.03,54.289,11680010,0
2006-05-01,54.835,55.999,54.566,55.303,9974132,0
2006-05-02,55.973,56.419,55.102,56.301,10086463,0
2006-05-03,56.52,56.52,54.329,54.852,14343832,0
2006-05-04,54.256,55.462,52.971,54.483,15095590,0
2006-05-05,55.036,55.211,53.937,54.506,9473754,0
2006-05-08,53.668,54.239,53.358,53.87,9110755,0
2006-05-09,54.272,54.901,53.878,54.439,7227548,0
2006-05-10,54.381,54.766,53.24,54.699,12353538,0
2006-05-11,55.263,55.748,54.004,54.214,9836871,0
2006-05-12,54.137,54.146,52.261,52.412,10742104,0
2006-05-15,51.154,51.867,49.684,50.783,14830972,0
2006-05-16,51.07,52.191,50.354,51.555,11098308,0
2006-05-17,51.472,51.555,49.626,50.146,13966405,0
2006-05-18,49.684,50.732,49.483,49.525,8711742,0
2006-05-19,49.141,50.031,47.79,49.391,15314656,0
2006-05-22,47.881,48.57,46.601,47.856,18807032,0
2006-05-23,49.047,50.641,48.929,49.214,13960325,0
2006-05-24,48.561,50.424,47.841,48.728,15512608,0
2006-05-25,50.524,50.768,48.846,50.633,12599434,0
2006-05-26,50.842,51.656,50.584,51.521,7930653,0
2006-05-30,51.99,52.244,50.567,50.683,11038798,0
2006-05-31,50.322,51.528,50.196,51.447,9099904,0
2006-06-01,50.607,52.024,50.307,51.573,10097792,0
2006-06-02,52.787,53.064,52.075,52.871,11224353,0
2006-06-05,53.4,53.482,50.726,50.858,12550543,0
2006-06-06,50.692,51.546,50.406,51.025,10423941,0
2006-06-07,50.726,51.035,49.19,49.19,11811665,0
2006-06-08,48.344,49.307,46.834,49.158,19108616,0
2006-06-09,49.475,50.132,48.855,49.668,11485989,0
2006-06-12,49.745,50.316,47.89,48.203,9254929,0
2006-06-13,47.076,48.327,46.278,46.751,13393882,0
2006-06-14,46.876,48.209,46.843,48.133,11631716,0
2006-06-15,49.198,50.616,48.846,50.489,16028847,0
2006-06-16,50.338,50.441,49.35,50.316,10914899,0
2006-06-19,49.988,50.132,47.906,48.092,12960884,0
2006-06-20,48.922,49.374,48.008,48.291,9519668,0
2006-06-21,48.621,50.584,48.52,49.811,11463098,0
2006-06-22,50.316,50.944,49.594,50.875,10941372,0
2006-06-23,51.573,52.394,51.238,52.091,10824625,0
2006-06-26,52.075,52.595,51.322,52.412,7558109,0
2006-06-27,52.83,53.519,52.385,52.42,10198681,0
2006-06-28,52.53,53.458,52.495,53.193,9315507,0
2006-06-29,54.381,55.589,54.113,55.454,13150848,0
2006-06-30,55.748,56.076,54.985,55.784,8331690,0
2006-07-03,55.973,56.209,55.68,56.098,3930385,0
2006-07-05,55.514,56.26,54.95,55.748,9515014,0
2006-07-06,55.799,56.301,54.799,55.562,10882106,0
2006-07-07,55.616,56.369,54.607,54.878,9776890,0
2006-07-10,54.256,55.554,54.004,54.835,7395093,0
2006-07-11,55.178,55.639,54.715,55.445,7629064,0
2006-07-12,55.562,55.739,54.676,54.725,9249324,0
2006-07-13,54.725,55.345,54.095,54.095,11100097,0
2006-07-14,54.308,54.631,53.138,54.381,13682824,0
2006-07-17,53.92,54.246,52.292,52.889,10577899,0
2006-07-18,53.367,54.281,52.628,53.544,9925952,0
2006-07-19,53.544,54.423,53.024,53.913,9872287,0
2006-07-20,53.952,54.321,53.04,53.08,7916697,0
2006-07-21,53.333,53.333,51.867,51.95,10845496,0
2006-07-24,52.107,53.846,52.091,53.341,8015797,0
2006-07-25,54.038,54.825,53.458,54.439,8339917,0
2006-07-26,54.5,56.26,54.087,55.554,11579721,0
2006-07-27,56.383,56.455,54.549,54.95,9912836,0
2006-07-28,55.598,56.553,55.053,56.293,13574666,0
2006-07-31,56.577,57.234,55.973,56.545,11634694,0
2006-08-01,56.446,57.173,55.731,56.209,16229544,0
2006-08-02,56.854,57.717,55.934,56.344,13852996,0
2006-08-03,55.554,57.116,55.345,56.56,9943246,0
2006-08-04,56.854,57.006,54.95,55.514,10660062,0
2006-08-07,56.227,56.31,55.22,55.665,8076371,0
2006-08-08,55.53,56.77,55.53,56.092,8753360,0
2006-08-09,56.438,57.333,56.2,56.293,11127406,0
2006-08-10,55.562,55.766,54.004,54.539,14672847,0
2006-08-11,54.549,54.86,54.045,54.371,8478963,0
2006-08-14,53.476,53.627,52.191,53.032,11597130,0
2006-08-15,53.492,53.501,52.459,52.855,9934180,0
2006-08-16,52.663,53.887,52.628,52.846,9894589,0
2006-08-17,51.906,52.091,51.112,51.178,12173591,0
2006-08-18,51.565,51.984,50.465,51.858,11785191,0
2006-08-21,52.638,52.846,52.319,52.577,8982920,0
2006-08-22,52.495,53.458,52.368,53.208,8836953,0
2006-08-23,52.907,53.208,51.581,51.806,10895460,0
2006-08-24,51.59,52.568,51.017,52.468,8958706,0
2006-08-25,52.787,53.416,52.168,52.327,7422404,0
2006-08-28,51.364,51.731,50.607,50.641,12634971,0
2006-08-29,50.3,50.424,49.684,50.221,11431133,0
2006-08-30,50.228,50.449,48.67,49.083,14805812,0
2006-08-31,48.973,49.019,48.016,48.133,16146549,0
2006-09-01,48.209,48.762,47.898,48.444,8980772,0
2006-09-05,47.716,47.916,46.609,46.751,20287289,0
2006-09-06,45.56,46.305,44.192,44.462,27979914,0
2006-09-07,44.452,45.215,43.598,44.689,23086939,0
2006-09-08,44.689,45.048,43.27,43.396,19773080,0
2006-09-11,42.683,43.624,42.096,42.691,25949196,0
2006-09-12,42.523,43.413,42.514,43.033,19584309,0
2006-09-13,43.229,44.31,43.229,43.95,20689401,0
2006-09-14,44.016,44.25,42.048,42.413,20407494,0
2006-09-15,42.096,42.659,41.635,42.122,19491530,0
2006-09-18,42.476,43.925,42.339,43.899,18759570,0
2006-09-19,44.126,44.135,41.803,42.011,22297857,0
2006-09-20,41.853,42.306,40.462,40.578,25869414,0
2006-09-21,40.678,41.719,40.402,41.274,17860777,0
2006-09-22,41.618,41.618,40.142,40.41,15406239,0
2006-09-25,39.892,40.946,39.279,40.378,22794774,0
2006-09-26,40.252,41.744,40.124,41.618,20224684,0
2006-09-27,43.185,43.607,41.92,43.497,31185970,0
2006-09-28,43.607,43.799,42.834,43.003,17759415,0
2006-09-29,42.985,43.413,42.358,43.161,14282541,0
2006-10-02,43.042,43.598,42.641,42.717,10877811,0
2006-10-03,42.011,42.104,40.293,40.394,20920869,0
2006-10-04,40.714,42.054,39.849,42.011,30323788,0
2006-10-05,42.851,43.104,41.686,42.064,18486723,0
2006-10-06,42.011,42.523,41.308,42.467,15085214,0
2006-10-09,42.933,43.042,41.659,41.786,14778860,0
2006-10-10,41.511,42.641,41.426,42.306,15583684,0
2006-10-11,41.955,42.8,41.602,42.029,13422266,0
2006-10-12,42.223,43.873,42.122,43.748,21898840,0
2006-10-13,44.36,45.416,44.119,44.939,20947582,0
2006-10-16,45.232,45.507,44.369,45.048,16279631,0
2006-10-17,45.241,45.241,43.722,44.119,16776786,0
2006-10-18,44.094,45.006,43.538,43.756,19035396,0
2006-10-19,43.941,44.621,43.507,44.393,12658465,0
2006-10-20,44.445,44.526,43.353,43.681,13339507,0
2006-10-23,43.185,43.681,42.809,43.278,13916559,0
2006-10-24,43.185,44.21,43.003,44.21,14937583,0
2006-10-25,43.993,45.435,43.833,45.283,19712144,0
2006-10-26,45.737,45.894,44.235,44.327,16957570,0
2006-10-27,44.612,45.359,44.36,44.512,12266368,0
2006-10-30,44.024,44.42,43.421,43.722,11824302,0
2006-10-31,43.722,44.36,42.431,43.881,22617329,0
2006-11-01,43.562,44.024,42.752,42.892,20813662,0
2006-11-02,42.892,43.185,42.122,42.358,16561778,0
2006-11-03,42.775,43.73,42.683,43.522,13681753,0
2006-11-06,43.522,44.007,43.137,43.856,10978816,0
2006-11-07,43.816,43.825,42.826,43.033,11984102,0
2006-11-08,42.8,44.024,42.691,43.698,14838249,0
2006-11-09,44.302,45.241,44.218,44.503,17717077,0
2006-11-10,44.403,44.813,43.833,44.243,8134210,0
2006-11-13,43.967,44.78,43.848,44.462,10572650,0
2006-11-14,44.847,45.048,44.141,44.462,12719996,0
2006-11-15,44.729,45.854,44.526,45.492,15133989,0
2006-11-16,45.702,45.912,43.957,44.016,16347724,0
2006-11-17,43.607,44.689,43.27,44.327,14747975,0
2006-11-20,43.984,44.445,43.353,43.387,16292271,0
2006-11-21,43.941,44.56,43.73,44.495,12906983,0
2006-11-22,44.495,44.745,43.665,43.899,15875015,0
2006-11-24,44.149,44.302,43.781,43.865,4071814,0
2006-11-27,44.024,44.201,43.421,43.507,12779265,0
2006-11-28,44.024,44.579,43.706,44.535,15311552,0
2006-11-29,44.772,46.322,44.526,46.02,23145609,0
2006-11-30,46.27,46.583,45.744,46.181,16855852,0
2006-12-01,46.037,46.928,45.619,46.834,13250307,0
2006-12-04,46.757,46.776,46.071,46.7,10709904,0
2006-12-05,46.935,47.252,46.331,46.793,13140832,0
2006-12-06,46.751,47.874,46.591,47.196,16833313,0
2006-12-07,47.196,47.296,46.574,46.609,10777043,0
2006-12-08,47.053,47.053,45.936,46.046,13555109,0
2006-12-11,45.845,46.884,45.785,46.742,12772586,0
2006-12-12,46.566,46.834,45.619,45.879,11199432,0
2006-12-13,45.802,46.331,45.676,45.737,13584920,0
2006-12-14,45.785,46.482,45.507,46.08,12190167,0
2006-12-15,46.08,46.482,45.952,46.223,13964260,0
2006-12-18,46.27,46.373,44.621,44.72,14610717,0
2006-12-19,44.57,45.886,44.049,45.66,11334782,0
2006-12-20,45.585,45.869,44.487,44.57,15566276,0
2006-12-21,44.729,44.948,43.848,44.016,12135549,0
2006-12-22,43.941,44.141,43.238,43.263,9159051,0
2006-12-26,43.104,43.984,43.07,43.387,6650611,0
2006-12-27,43.404,43.69,43.202,43.615,5924616,0
2006-12-28,43.439,43.588,42.817,43.278,12011886,0
2006-12-29,43.018,43.137,42.683,42.9,9647620,0
2007-01-03,42.674,42.759,41.576,41.968,16446463,0
2007-01-04,41.836,41.836,40.955,40.998,18130638,0
2007-01-05,40.99,41.485,40.654,41.393,15105251,0
2007-01-08,41.879,42.206,41.182,41.401,14249625,0
2007-01-09,41.039,41.375,40.637,41.039,16255543,0
2007-01-10,40.89,41.585,39.967,40.427,17353364,0
2007-01-11,40.714,41.879,40.462,40.803,20443272,0
2007-01-12,41.081,42.557,41.032,42.404,17124404,0
2007-01-16,42.214,42.491,41.635,41.753,12339228,0
2007-01-17,41.903,42.717,41.794,42.485,14022453,0
2007-01-18,42.476,42.892,41.744,41.896,13585993,0
2007-01-19,42.088,42.892,41.994,42.8,15635797,0
2007-01-22,43.144,43.976,42.977,43.538,19900678,0
2007-01-23,43.748,44.671,43.748,44.436,16354403,0
2007-01-24,44.149,45.057,43.73,44.904,13331158,0
2007-01-25,44.796,44.913,43.615,43.722,10860403,0
2007-01-26,43.993,44.302,43.73,44.016,9813141,0
2007-01-29,44.227,44.865,43.816,44.119,13520766,0
2007-01-30,44.603,45.383,44.445,45.158,13896407,0
2007-01-31,45.19,45.669,44.762,45.516,15047768,0
2007-02-01,46.464,47.38,46.207,46.984,24303175,0
2007-02-02,47.422,47.446,46.416,47.152,12856420,0
2007-02-05,47.362,47.405,46.464,46.7,12153195,0
2007-02-06,47.128,47.17,46.231,46.373,10179241,0
2007-02-07,46.539,47.001,46.055,46.314,9719051,0
2007-02-08,46.154,47.011,45.802,46.893,11679416,0
2007-02-09,47.119,47.16,46.34,46.642,11913980,0
2007-02-12,46.12,46.331,45.821,46.173,11546321,0
2007-02-13,46.416,46.918,46.364,46.767,8104999,0
2007-02-14,46.984,47.329,46.457,46.884,10489593,0
2007-02-15,46.673,46.935,46.331,46.591,9110040,0
2007-02-16,46.381,47.011,46.331,46.928,7260101,0
2007-02-20,46.296,46.935,46.137,46.935,7857192,0
2007-02-21,46.958,48.72,46.918,48.554,19034679,0
2007-02-22,48.613,49.467,48.487,49.291,15183957,0
2007-02-23,49.492,50.022,49.083,49.282,12640696,0
2007-02-26,49.876,50.039,49.183,49.475,10900418,0
2007-02-27,48.528,49.475,46.834,48.116,18027607,0
2007-02-28,47.99,48.797,47.898,48.25,14752266,0
2007-03-01,47.968,48.973,47.152,48.613,14311250,0
2007-03-02,48.613,48.68,47.638,47.799,11954766,0
2007-03-05,46.207,47.286,45.912,46.884,15412082,0
2007-03-06,47.781,48.621,47.487,48.501,14561705,0
2007-03-07,48.469,50.81,48.435,50.146,26149059,0
2007-03-08,50.589,50.893,49.886,50.316,20485365,0
2007-03-09,50.674,51.154,50.213,50.506,14673322,0
2007-03-12,50.115,50.975,50.06,50.557,11298885,0
2007-03-13,50.716,51.546,50.19,50.473,18510812,0
2007-03-14,50.541,51.447,50.322,51.379,20540221,0
2007-03-15,51.364,51.49,50.641,50.741,14281906,0
2007-03-16,50.541,50.867,49.954,50.322,13940649,0
2007-03-19,50.616,51.112,50.338,50.975,14194625,0
2007-03-20,51.118,51.682,50.514,51.656,16533884,0
2007-03-21,51.924,52.115,51.379,51.84,15663343,0
2007-03-22,52.261,52.838,51.966,52.577,15922552,0
2007-03-23,52.577,53.553,52.577,53.377,14696221,0
2007-03-26,53.6,54.055,52.889,53.961,16546976,0
2007-03-27,53.751,54.483,53.553,54.423,13799335,0
2007-03-28,54.87,55.361,53.582,53.728,23134284,0
2007-03-29,53.995,54.725,53.87,54.623,14670444,0
2007-03-30,54.783,55.237,54.022,54.079,15848450,0
2007-04-02,54.321,54.676,54.137,54.448,9549061,0
2007-04-03,54.022,54.715,53.275,54.172,14993153,0
2007-04-04,54.03,55.352,53.76,55.287,18660234,0
2007-04-05,55.345,55.731,55.137,55.352,10360384,0
2007-04-09,55.572,56.638,55.281,56.31,14877778,0
2007-04-10,56.31,56.604,55.999,56.438,13520571,0
2007-04-11,56.51,57.023,56.31,56.501,15740941,0
2007-04-12,56.613,57.644,56.462,57.577,13988159,0
2007-04-13,57.761,57.761,57.107,57.358,10643402,0
2007-04-16,57.14,57.14,55.598,56.116,20919676,0
2007-04-17,56.353,56.529,54.308,54.766,19235519,0
2007-04-18,54.308,54.615,53.6,54.474,24995649,0
2007-04-19,54.205,54.549,53.903,54.329,14296327,0
2007-04-20,54.699,55.397,54.239,55.287,18749733,0
2007-04-23,56.042,57.348,55.784,57.224,24763653,0
2007-04-24,57.358,57.769,56.921,57.459,18968721,0
2007-04-25,57.778,59.395,57.316,58.967,24454921,0
2007-04-26,59.874,61.298,59.036,60.159,27285437,0
2007-04-27,59.84,60.344,59.337,59.717,14456883,0
2007-04-30,59.891,60.954,58.892,58.892,21030411,0
2007-05-01,58.993,59.849,58.7,59.663,18998804,0
2007-05-02,59.874,61.198,59.765,61.132,18813455,0
2007-05-03,60.21,61.945,60.202,61.484,20186092,0
2007-05-04,61.903,62.625,61.122,61.509,14539832,0
2007-05-07,61.385,61.843,60.672,60.779,11334997,0
2007-05-08,60.672,61.894,60.225,61.77,12440368,0
2007-05-09,61.658,62.38,61.092,62.162,14073129,0
2007-05-10,62.625,62.784,60.757,60.872,15256757,0
2007-05-11,61.275,62.355,61.275,61.913,15803055,0
2007-05-14,62.097,62.833,61.551,61.802,14800955,0
2007-05-15,61.259,61.93,61.006,61.013,13748602,0
2007-05-16,61.249,61.424,59.12,60.403,19146797,0
2007-05-17,60.496,61.802,59.976,61.275,16048497,0
2007-05-18,61.551,62.23,61.351,62.029,14677312,0
2007-05-21,62.674,64.208,62.39,63.547,26902820,0
2007-05-22,63.9,64.772,63.446,63.519,19944961,0
2007-05-23,63.9,64.134,62.48,62.48,29551379,0
2007-05-24,62.759,63.438,61.183,61.342,18510944,0
2007-05-25,62.063,62.8,62.003,62.674,11411110,0
2007-05-29,61.878,62.533,61.367,61.737,14283075,0
2007-05-30,61.424,63.245,61.232,63.052,17431969,0
2007-05-31,62.909,63.614,62.196,62.573,16259132,0
2007-06-01,63.009,63.94,62.892,63.63,10097197,0
2007-06-04,63.663,64.461,63.657,63.966,10224769,0
2007-06-05,63.78,64.343,63.313,63.75,11982648,0
2007-06-06,63.519,63.621,61.684,62.272,14686557,0
2007-06-07,62.533,63.295,61.114,61.249,16468158,0
2007-06-08,60.765,61.576,60.25,61.576,12743704,0
2007-06-11,61.651,62.222,61.325,61.903,7529074,0
2007-06-12,61.517,62.029,61.148,61.148,9432678,0
2007-06-13,61.484,62.892,61.283,62.608,13814771,0
2007-06-14,63.009,64.033,62.954,63.757,14575031,0
2007-06-15,64.311,64.705,64.001,64.15,10069196,0
2007-06-18,64.735,65.317,64.586,64.82,8672413,0
2007-06-19,64.604,64.743,64.033,64.351,7685369,0
2007-06-20,64.521,64.528,62.665,62.825,13726096,0
2007-06-21,63.512,64.42,63.354,64.208,10181866,0
2007-06-22,64.184,64.662,63.733,64.109,12212427,0
2007-06-25,63.647,64.278,63.112,63.68,9259316,0
2007-06-26,63.948,63.983,62.39,62.608,13140570,0
2007-06-27,60.931,62.339,60.293,62.17,21172541,0
2007-06-28,62.49,62.892,61.442,61.729,11674645,0
2007-06-29,62.39,62.749,61.484,61.938,9480984,0
2007-07-02,62.187,62.582,61.602,62.281,9235932,0
2007-07-03,62.515,62.683,62.138,62.449,3573111,0
2007-07-05,62.875,63.287,62.106,62.792,9648197,0
2007-07-06,63.112,63.621,63.052,63.304,6925382,0
2007-07-09,63.512,64.863,63.512,64.528,9983526,0
2007-07-10,64.242,65.978,64.066,65.165,13742736,0
2007-07-11,64.931,65.694,64.772,65.115,11557781,0
2007-07-12,65.342,65.777,64.048,64.662,16031009,0
2007-07-13,64.82,65.483,64.461,64.78,8584566,0
2007-07-16,64.805,65.291,63.421,63.797,12537154,0
2007-07-17,63.874,64.57,62.053,62.976,17807843,0
2007-07-18,62.968,63.733,62.106,63.671,16777125,0
2007-07-19,63.438,63.481,62.063,62.49,15742555,0
2007-07-20,62.307,62.349,60.461,61.325,17081166,0
2007-07-23,61.408,61.701,60.526,60.922,12666956,0
2007-07-24,60.301,60.301,58.013,59.236,21597367,0
2007-07-25,59.708,59.708,56.632,58.783,20238415,0
2007-07-26,58.49,58.768,55.504,57.442,18401252,0
2007-07-27,57.442,57.944,55.94,56.577,14322971,0
2007-07-30,56.713,57.954,55.361,57.919,13846124,0
2007-07-31,58.036,58.446,55.9,56.192,16771027,0
2007-08-01,56.05,56.344,52.159,53.315,26926488,0
2007-08-02,53.59,54.5,52.344,54.164,18036885,0
2007-08-03,54.398,54.506,51.74,51.924,14934757,0
2007-08-06,51.876,52.897,50.626,52.889,18569429,0
2007-08-07,52.495,54.146,52.159,53.686,14036906,0
2007-08-08,54.113,57.207,53.786,56.428,20025127,0
2007-08-09,55.407,58.641,54.272,56.646,23261408,0
2007-08-10,56.184,58.23,55.352,57.778,17221309,0
2007-08-13,58.24,58.446,55.545,55.949,14120598,0
2007-08-14,56.764,56.764,54.281,54.593,11076842,0
2007-08-15,55.178,55.345,52.688,53.155,12741690,0
2007-08-16,52.199,52.744,50.316,52.335,19964357,0
2007-08-17,53.836,54.676,53.267,54.164,15180261,0
2007-08-20,53.333,53.937,52.586,53.694,9948847,0
2007-08-21,53.183,53.6,52.115,52.923,8489383,0
2007-08-22,53.618,55.019,53.458,54.725,11774815,0
2007-08-23,55.229,55.848,54.699,55.58,8500910,0
2007-08-24,55.799,57.258,55.697,57.14,8000411,0
2007-08-27,56.243,57.131,56.243,56.668,6519667,0
2007-08-28,56.51,56.553,55.161,55.361,7858507,0
2007-08-29,55.883,57.442,55.623,57.158,7738301,0
2007-08-30,56.475,58.052,56.31,57.065,6062942,0
2007-08-31,57.847,58.129,57.29,57.449,6838790,0
2007-09-04,57.107,59.765,56.996,59.203,8526428,0
2007-09-05,58.8,59.724,58.75,59.523,7674856,0
2007-09-06,60.082,60.629,58.365,59.029,10695317,0
2007-09-07,58.446,58.641,57.258,58.162,9814189,0
2007-09-10,58.02,58.097,56.098,57.048,8215536,0
2007-09-11,57.065,57.284,55.775,56.938,10049674,0
2007-09-12,56.854,57.284,55.665,55.973,15834943,0
2007-09-13,56.158,58.24,56.158,57.626,11182334,0
2007-09-14,57.275,58.508,57.198,58.105,5813363,0
2007-09-17,57.962,58.036,56.529,57.508,7107224,0
2007-09-18,57.617,59.12,57.056,58.869,7921359,0
2007-09-19,59.236,60,57.785,58.339,10152801,0
2007-09-20,58.517,59.161,57.988,58.776,5878585,0
2007-09-21,59.322,59.867,58.776,59.58,8086271,0
2007-09-24,59.732,60.017,59.187,59.43,8436954,0
2007-09-25,58.716,58.842,57.533,57.735,9913726,0
2007-09-26,58.446,58.49,56.317,57.242,11631685,0
2007-09-27,57.928,57.928,56.455,56.653,7145146,0
2007-09-28,57.023,57.433,56.116,56.335,7585211,0
2007-10-01,56.116,56.662,55.673,56.553,7869148,0
2007-10-02,56.26,57.19,55.848,56.938,8585457,0
2007-10-03,56.483,57.023,55.766,56.26,8284226,0
2007-10-04,55.891,57.056,55.321,56.905,6438467,0
2007-10-05,57.19,57.754,56.293,57.316,7492880,0
2007-10-08,57.735,59.771,57.702,59.347,14342446,0
2007-10-09,59.746,60.788,59.17,60.535,12660160,0
2007-10-10,58.75,63.078,58.658,62.264,21859609,0
2007-10-11,62.432,63.446,60.235,61.424,13828847,0
2007-10-12,61.006,62.097,60.729,61.627,7391921,0
2007-10-15,62.138,62.883,61.158,61.861,7961435,0
2007-10-16,61.527,61.677,60.694,60.999,8027838,0
2007-10-17,61.551,61.551,59.084,59.891,10628772,0
2007-10-18,59.22,60.275,58.935,59.724,5938327,0
2007-10-19,59.286,59.37,57.308,57.417,13206573,0
2007-10-22,56.2,57.442,55.623,57.358,11957778,0
2007-10-23,57.694,57.702,56.269,57.29,6549012,0
2007-10-24,56.863,58.961,56.52,58.826,13110811,0
2007-10-25,59.331,61.132,58.7,60.47,12998263,0
2007-10-26,62.792,63.519,60.848,61.325,16706665,0
2007-10-29,61.584,61.785,59.739,60.024,7951758,0
2007-10-30,59.807,60.267,58.138,58.398,8914184,0
2007-10-31,58.884,59.816,58.49,59.061,9262918,0
2007-11-01,57.852,59.663,57.694,57.769,9049101,0
2007-11-02,58.383,59.187,57.217,58.431,8421842,0
2007-11-05,57.249,58.8,57.249,58.214,6150103,0
2007-11-06,59.129,61.183,58.951,60.99,12620821,0
2007-11-07,61.216,61.216,59.161,59.26,9269992,0
2007-11-08,59.286,59.958,57.234,58.557,10258896,0
2007-11-09,58.112,58.305,56.846,57.459,8989763,0
2007-11-12,57.023,58.112,56.335,57.181,9834494,0
2007-11-13,57.29,59.052,56.854,58.967,10180399,0
2007-11-14,59.203,59.448,58.061,58.282,6915327,0
2007-11-15,57.936,58.305,55.58,56.369,12624541,0
2007-11-16,56.921,57.333,56.098,56.736,10099154,0
2007-11-19,56.815,56.815,55.11,55.352,9428619,0
2007-11-20,56.142,56.438,55.287,55.959,8929329,0
2007-11-21,55.607,55.689,54.466,54.575,8287736,0
2007-11-23,54.844,55.312,54.229,55.312,3733349,0
2007-11-26,55.272,55.874,53.537,53.712,8260585,0
2007-11-27,53.315,53.315,50.983,51.99,17167647,0
2007-11-28,52.311,53.215,51.364,52.855,11252077,0
2007-11-29,53.24,54.329,52.838,53.441,8841015,0
2007-11-30,54.289,54.968,54.087,54.593,11104770,0
2007-12-03,54.676,55.146,54.381,54.878,8109374,0
2007-12-04,54.658,54.658,53.537,53.87,6265347,0
2007-12-05,54.246,54.506,53.308,54.239,10331091,0
2007-12-06,54.038,55.53,53.686,55.281,7750041,0
2007-12-07,55.281,56.168,54.994,55.784,6719973,0
2007-12-10,55.823,55.839,54.885,55.321,5292231,0
2007-12-11,55.345,56.126,54.229,54.491,6781972,0
2007-12-12,55.003,56.227,54.506,55.705,10799793,0
2007-12-13,55.345,55.983,54.506,55.388,5892598,0
2007-12-14,55.077,56.142,54.239,55.891,8600651,0
2007-12-17,56.092,57.653,55.934,56.234,9078525,0
2007-12-18,56.529,57.838,55.673,57.502,8401539,0
2007-12-19,57.626,58.768,57.525,58.431,8011841,0
2007-12-20,58.759,58.951,58.138,58.617,6419537,0
2007-12-21,58.993,59.353,58.658,59.304,10022773,0
2007-12-24,59.052,59.746,59.052,59.523,2716744,0
2007-12-26,59.541,59.708,59.245,59.531,4268693,0
2007-12-27,59.623,59.623,58.742,58.742,4088345,0
2007-12-28,58.918,59.531,58.23,59.161,4941650,0
2007-12-31,59.084,59.137,58.282,58.725,5092293,0
2008-01-02,58.842,59.64,57.86,58.24,7156260,0
2008-01-03,58.44,58.44,55.303,55.705,12556270,0
2008-01-04,55.345,55.37,53.501,53.786,10864077,0
2008-01-07,53.183,53.828,52.319,53.416,12847609,0
2008-01-08,53.861,54.775,52.871,53.024,10376973,0
2008-01-09,53.232,53.232,50.911,51.713,13578391,0
2008-01-10,51.244,52.62,50.834,52.292,8781441,0
2008-01-11,51.99,51.99,49.693,49.994,12288856,0
2008-01-14,50.498,50.524,49.753,50.205,14201106,0
2008-01-15,48.806,48.958,46.037,46.037,25100091,0
2008-01-16,46.037,46.716,43.881,44.998,24870170,0
2008-01-17,45.785,46.474,43.446,43.706,16728480,0
2008-01-18,44.119,45.453,43.303,45.307,16563148,0
2008-01-22,43.296,44.847,42.557,44.428,12451895,0
2008-01-23,43.439,44.579,40.084,44.487,20993397,0
2008-01-24,44.939,46.658,44.865,46.4,14665203,0
2008-01-25,47.187,48.235,45.484,45.777,12657508,0
2008-01-28,45.702,47.001,45.408,46.037,10122559,0
2008-01-29,49.525,51.481,49.425,50.801,22951307,0
2008-01-30,50.541,51.621,49.35,49.937,13543661,0
2008-01-31,49.626,50.139,48.167,49.525,11442620,0
2008-02-01,49.82,50.567,49.492,50.457,8362320,0
2008-02-04,50.498,51.044,50.132,50.382,5340958,0
2008-02-05,49.467,49.96,47.799,47.982,8591257,0
2008-02-06,48.402,48.621,47.143,47.362,9561854,0
2008-02-07,46.958,48.52,46.257,47.906,8929728,0
2008-02-08,47.739,49.652,47.739,49.383,7842825,0
2008-02-11,49.383,49.635,48.116,49.408,7965448,0
2008-02-12,49.61,50.849,47.479,48.377,10959695,0
2008-02-13,49.207,49.994,48.301,49.644,8490955,0
2008-02-14,49.931,50.316,49.056,49.275,5810155,0
2008-02-15,48.477,49.038,47.388,48.948,9324452,0
2008-02-19,50.3,51.27,49.96,50.867,8768553,0
2008-02-20,50.783,51.899,50.524,51.521,8872007,0
2008-02-21,51.606,51.84,49.853,50.18,7907884,0
2008-02-22,50.441,50.473,48.846,50.254,6477846,0
2008-02-25,50.282,51.546,49.4,51.22,7303618,0
2008-02-26,51.077,52.805,50.97,52.292,7861030,0
2008-02-27,52.075,52.394,50.776,50.992,6887917,0
2008-02-28,51.095,51.095,48.075,48.863,12912381,0
2008-02-29,49.047,49.391,48.102,48.444,8964818,0
2008-03-03,48.284,49.268,47.689,48.545,8050591,0
2008-03-04,48.133,48.771,46.574,47.523,9241244,0
2008-03-05,47.531,48.176,45.469,47.152,12810389,0
2008-03-06,46.793,46.958,44.78,44.881,9647087,0
2008-03-07,44.192,45.676,43.32,44.034,10932387,0
2008-03-10,44.369,44.887,43.247,43.396,9127601,0
2008-03-11,44.42,45.167,43.497,45.115,9027529,0
2008-03-12,44.646,44.865,42.23,42.476,13852209,0
2008-03-13,41.92,43.042,41.52,42.792,10704160,0
2008-03-14,42.775,42.952,40.309,41.182,16157861,0
2008-03-17,40.142,40.654,37.684,39.152,17995239,0
2008-03-18,40.059,42.23,40.05,41.978,19816773,0
2008-03-19,42.096,43.95,41.007,41.117,22183787,0
2008-03-20,41.055,42.374,40.37,41.52,19190662,0
2008-03-24,41.669,43.353,41.669,41.994,9898201,0
2008-03-25,40.89,42.726,39.94,40.336,23181521,0
2008-03-26,40.485,41.946,40.201,41.055,16276506,0
2008-03-27,42.179,42.566,40.628,40.646,17095783,0
2008-03-28,41.155,41.994,40.678,41.048,8694473,0
2008-03-31,41.3,41.642,40.37,41.182,8911110,0
2008-04-01,41.308,43.53,41.308,43.53,13058868,0
2008-04-02,43.598,44.612,43.003,43.579,12707822,0
2008-04-03,43.379,44.403,43.033,43.27,7988670,0
2008-04-04,43.439,43.698,41.719,42.44,10780197,0
2008-04-07,42.842,42.9,41.493,41.618,9000078,0
2008-04-08,41.511,42.323,41.357,41.87,5840155,0
2008-04-09,42.122,42.449,40.88,41.089,9902206,0
2008-04-10,40.931,41.366,40.201,41.19,10136244,0
2008-04-11,40.755,41.155,39.9,40.001,6827476,0
2008-04-14,40.661,41.148,39.924,40.252,9818840,0
2008-04-15,40.786,40.89,39.915,40.723,8366766,0
2008-04-16,41.173,43.439,40.915,43.338,16729100,0
2008-04-17,43.329,45.232,43.018,44.436,15162256,0
2008-04-18,44.612,45.283,43.73,44.066,10657977,0
2008-04-21,44.024,45.224,43.967,44.865,7638486,0
2008-04-22,45.123,46.12,44.094,44.268,10839378,0
2008-04-23,44.452,45.477,43.369,43.773,11071158,0
2008-04-24,43.773,44.31,41.978,43.087,11058775,0
2008-04-25,43.387,43.638,42.641,43.481,7530635,0
2008-04-28,43.413,44.503,43.018,44.384,11979779,0
2008-04-29,44.745,44.745,42.683,43.177,12386157,0
2008-04-30,42.877,42.877,40.512,40.962,19105744,0
2008-05-01,40.761,41.955,39.74,41.719,16531075,0
2008-05-02,41.719,41.81,40.856,41.409,8656451,0
2008-05-05,41.544,41.826,40.88,41.317,7433906,0
2008-05-06,40.938,41.048,39.581,40.084,15161614,0
2008-05-07,40.142,41.007,39.849,39.924,12884778,0
2008-05-08,40.167,40.344,38.525,38.801,16087026,0
2008-05-09,38.398,38.694,37.358,37.366,17605485,0
2008-05-12,37.787,39.614,37.744,39.437,15561377,0
2008-05-13,39.455,39.814,38.963,39.531,12343422,0
2008-05-14,39.557,40.74,39.413,39.774,13148066,0
2008-05-15,40.05,40.207,39.144,39.948,11282763,0
2008-05-16,39.874,40.955,39.798,40.61,12252907,0
2008-05-19,40.669,42.223,40.669,41.669,14533951,0
2008-05-20,41.602,42.138,40.915,42.029,10764777,0
2008-05-21,42.054,42.576,41.409,41.511,14673998,0
2008-05-22,41.511,42.674,41.434,41.771,12509003,0
2008-05-23,41.92,42.13,40.427,40.761,8210976,0
2008-05-27,40.88,40.88,39.294,39.806,13614545,0
2008-05-28,40.326,41.593,40.252,41.558,15630909,0
2008-05-29,41.567,41.593,40.619,40.786,9931760,0
2008-05-30,41.258,42.933,40.906,42.633,17090571,0
2008-06-02,42.699,44.42,42.633,44.343,17987492,0
2008-06-03,44.176,45.232,43.421,43.698,16713228,0
2008-06-04,44.041,44.327,41.133,41.409,20425483,0
2008-06-05,41.711,41.794,40.536,41.627,13645367,0
2008-06-06,41.342,41.366,38.741,38.85,24079882,0
2008-06-09,39.236,39.287,37.376,38.03,16042861,0
2008-06-10,37.61,38.297,37.064,37.401,14708809,0
2008-06-11,37.45,37.779,36.107,37.468,14649098,0
2008-06-12,37.568,38.508,37.064,37.248,11912864,0
2008-06-13,37.409,37.979,37.006,37.602,8645620,0
2008-06-16,37.61,37.61,36.612,36.999,10369906,0
2008-06-17,37.416,38.097,37.19,37.753,10096120,0
2008-06-18,37.401,37.945,36.343,36.947,11515505,0
2008-06-19,37.107,37.223,36.353,37.039,14889960,0
2008-06-20,36.772,36.788,35.432,35.646,13862155,0
2008-06-23,36.116,36.832,35.638,36.428,11334963,0
2008-06-24,36.563,36.805,35.27,36.192,14178328,0
2008-06-25,36.144,37.19,35.807,36.679,15958681,0
2008-06-26,36.051,36.31,34.416,34.592,15350774,0
2008-06-27,34.548,34.548,32.872,33.507,22782751,0
2008-06-30,33.452,34.667,33.3,34.532,14583980,0
2008-07-01,33.746,34.161,33.04,33.864,12862061,0
2008-07-02,33.811,34.08,31.664,31.799,16037617,0
2008-07-03,31.872,32.026,30.659,31.101,11325289,0
2008-07-07,31.864,32.469,30.457,30.852,17699732,0
2008-07-08,31.322,31.322,29.393,30.624,16969128,0
2008-07-09,30.716,30.986,28.704,28.838,15474216,0
2008-07-10,28.756,28.804,27.531,28.344,17609332,0
2008-07-11,27.672,28.032,26.231,27.364,18883590,0
2008-07-14,27.68,27.68,26.331,26.6,10980003,0
2008-07-15,26.415,28.116,24.904,27.018,28730257,0
2008-07-16,27.295,28.217,26.465,27.186,22133950,0
2008-07-17,27.59,28.344,27.044,28.142,21124439,0
2008-07-18,27.883,28.553,27.396,27.765,13230702,0
2008-07-21,28.267,30.44,28.051,29.956,17620469,0
2008-07-22,29.93,30.332,28.924,29.567,16128307,0
2008-07-23,29.894,29.987,28.032,28.16,16567788,0
2008-07-24,28.495,28.503,26.19,26.365,16947363,0
2008-07-25,26.917,27.246,26.415,26.735,10274309,0
2008-07-28,27.211,27.277,26.49,26.674,12784653,0
2008-07-29,27.43,27.966,26.246,27.949,20919974,0
2008-07-30,28.487,29.574,27.883,29.483,18572587,0
2008-07-31,28.988,29.24,27.883,28.016,13237721,0
2008-08-01,28.042,28.042,26.969,27.631,9628209,0
2008-08-04,27.018,27.377,25.812,25.989,13687771,0
2008-08-05,26.138,27.377,25.787,26.953,18545711,0
2008-08-06,27.078,29.015,27.078,28.907,20617990,0
2008-08-07,28.695,29.1,27.478,27.622,13901615,0
2008-08-08,28.042,29.309,27.512,29.116,15800574,0
2008-08-11,29.315,29.956,28.644,29.233,12739200,0
2008-08-12,29.537,29.745,28.202,28.328,12197420,0
2008-08-13,28.41,29.459,28.092,29.173,13863142,0
2008-08-14,29.208,29.225,28.175,28.452,10402047,0
2008-08-15,28.679,29.208,28.276,28.704,11115805,0
2008-08-18,28.828,28.924,27.169,27.364,9841892,0
2008-08-19,27.246,28.124,27.036,28.023,9640723,0
2008-08-20,27.797,29.476,27.504,29.24,13545540,0
2008-08-21,28.687,29.03,28.293,28.662,7763931,0
2008-08-22,28.796,28.889,27.883,28.227,7433222,0
2008-08-25,28.132,28.804,27.572,27.757,6778739,0
2008-08-26,27.999,28.572,27.797,28.175,8480980,0
2008-08-27,28.419,30.146,28.344,29.367,15834399,0
2008-08-28,29.768,30.171,28.635,29.367,9618055,0
2008-08-29,29.759,29.759,29.024,29.148,8327278,0
2008-09-02,30.103,30.103,27.478,27.707,17457394,0
2008-09-03,27.883,29.375,27.494,29.157,17224024,0
2008-09-04,29.71,29.812,28.101,28.235,15693178,0
2008-09-05,28.084,28.503,26.859,27.992,13950937,0
2008-09-08,28.635,29.216,27.581,29.015,17126601,0
2008-09-09,28.519,28.519,25.44,25.585,25432468,0
2008-09-10,25.812,26.549,24.585,25.913,20359722,0
2008-09-11,26.273,27.797,25.703,27.698,24887906,0
2008-09-12,28.36,30.372,28.006,30.08,27751166,0
2008-09-15,28.175,28.276,25.466,26.156,26024325,0
2008-09-16,25.511,27.001,24.243,26.641,24043717,0
2008-09-17,26.423,28.258,25.191,25.602,22166432,0
2008-09-18,26.198,27.377,25.376,26.969,19845057,0
2008-09-19,28.513,28.856,27.044,28.662,18184355,0
2008-09-22,28.536,28.907,26.483,26.834,14512079,0
2008-09-23,27.01,28.302,26.909,27.412,15287780,0
2008-09-24,27.707,28.58,26.917,28.513,13143079,0
2008-09-25,28.828,30.323,28.302,29.946,14831302,0
2008-09-26,28.772,30.002,27.59,28.653,13627397,0
2008-09-29,27.68,28.092,23.649,25.139,20557694,0
2008-09-30,25.787,25.853,24.77,25.408,13706455,0
2008-10-01,24.984,25.457,24.059,24.554,15537149,0
2008-10-02,24.612,24.612,21.653,21.702,17717414,0
2008-10-03,21.996,23.722,21.348,21.56,18110586,0
2008-10-06,20.42,20.42,18.022,20.42,25937298,0
2008-10-07,20.695,21.232,18.911,19.078,21784758,0
2008-10-08,18.04,19.38,16.788,18.818,27963806,0
2008-10-09,19.346,19.428,15.8,15.983,21311086,0
2008-10-10,14.473,17.024,14.239,15.346,36707761,0
2008-10-13,16.771,18.279,14.601,18.104,24590696,0
2008-10-14,18.926,19.957,17.527,18.365,19941836,0
2008-10-15,17.609,17.862,14.575,14.692,20547401,0
2008-10-16,14.927,15.477,13.218,14.777,27941130,0
2008-10-17,14.417,16.351,14.111,15.194,19271989,0
2008-10-20,16.234,16.938,15.724,16.863,20222584,0
2008-10-21,16.47,17.609,16.295,16.863,18236045,0
2008-10-22,16.101,16.479,14.365,15.027,18221259,0
2008-10-23,15.337,15.337,13.265,14.324,25959498,0
2008-10-24,12.277,13.711,12.233,13.384,19251494,0
2008-10-27,13.033,13.838,12.671,12.671,17663270,0
2008-10-28,14.246,14.398,13.157,14.097,28762991,0
2008-10-29,14.541,15.881,13.852,14.683,26364799,0
2008-10-30,15.513,16.351,14.777,16.119,23723355,0
2008-10-31,15.841,17.947,15.557,17.258,29826420,0
2008-11-03,17.786,17.786,16.526,17.015,14175620,0
2008-11-04,17.325,18.449,16.771,18.423,21446599,0
2008-11-05,17.929,18.535,17.325,17.357,18886237,0
2008-11-06,17.115,17.19,15.422,15.648,18412593,0
2008-11-07,15.809,16.554,15.513,16.134,13536205,0
2008-11-10,16.73,16.921,15.975,16.545,11792139,0
2008-11-11,16.334,16.342,15.363,16.025,11762659,0
2008-11-12,15.522,15.809,14.733,14.777,12401114,0
2008-11-13,14.794,16.309,14.005,16.226,16203825,0
2008-11-14,15.899,17.375,15.303,16.361,17426868,0
2008-11-17,16.016,16.545,15.724,15.841,13802589,0
2008-11-18,16.008,16.195,14.601,15.513,18039054,0
2008-11-19,15.303,15.303,13.754,13.795,15735570,0
2008-11-20,13.403,13.424,11.689,11.782,20060717,0
2008-11-21,12.233,13.838,11.992,13.717,21778089,0
2008-11-24,14.306,14.968,13.726,14.601,16041194,0
2008-11-25,14.954,15.045,13.962,14.785,14372201,0
2008-11-26,14.556,15.471,14.381,15.396,16235162,0
2008-11-28,15.262,15.513,14.64,15.388,4798673,0
2008-12-01,14.733,14.759,13.559,13.61,14307139,0
2008-12-02,14.137,14.624,13.878,14.575,15628946,0
2008-12-03,14.088,14.927,13.86,14.859,18494811,0
2008-12-04,14.499,15.724,13.218,13.587,21260149,0
2008-12-05,13.316,14.272,12.663,14.223,15303487,0
2008-12-08,14.724,15.832,14.675,15.541,18010737,0
2008-12-09,15.371,16.42,15.312,15.757,13903059,0
2008-12-10,16.351,16.982,15.855,16.444,13133545,0
2008-12-11,16.671,17.258,16.04,16.361,13572585,0
2008-12-12,15.504,16.309,15.093,16.076,10964928,0
2008-12-15,16.687,16.89,15.909,16.209,11439090,0
2008-12-16,16.604,17.56,16.251,17.467,14976145,0
2008-12-17,17.517,19.127,17.258,18.741,20026912,0
2008-12-18,18.968,19.697,18.18,18.481,19403315,0
2008-12-19,18.95,19.189,18.18,19.053,19349922,0
2008-12-22,19.036,19.036,16.88,17.3,13948476,0
2008-12-23,17.258,17.971,16.814,17.106,10323139,0
2008-12-24,16.847,17.284,16.564,17.182,3653493,0
2008-12-26,17.367,17.441,16.946,17.308,3741692,0
2008-12-29,17.617,18.062,17.106,17.467,7540496,0
2008-12-30,17.467,18.077,17.091,18.07,7069374,0
2008-12-31,17.978,18.441,17.475,18.149,9864788,0
2009-01-02,18.188,19.724,18.031,19.489,11268201,0
2009-01-05,19.682,20.88,19.411,20.629,20239893,0
2009-01-06,21.268,21.719,20.688,20.923,18378514,0
2009-01-07,20.552,20.796,19.33,19.856,11493833,0
2009-01-08,19.489,20.764,19.489,20.629,12791894,0
2009-01-09,20.695,20.847,19.648,20.126,10966853,0
2009-01-12,20.017,20.092,19.018,19.244,12178131,0
2009-01-13,19.321,20.427,19.296,20.118,14441869,0
2009-01-14,19.613,19.674,17.893,18.599,17054830,0
2009-01-15,18.657,19.355,17.77,19.18,16337741,0
2009-01-16,19.856,20.336,19.189,20.15,15493583,0
2009-01-20,19.782,20.544,19.321,19.605,20123132,0
2009-01-21,19.85,20.956,19.648,20.906,16732191,0
2009-01-22,20.46,20.856,19.059,19.539,21919589,0
2009-01-23,18.95,20.838,18.818,20.62,14938537,0
2009-01-26,20.488,21.971,20.488,21.677,17987324,0
2009-01-27,21.125,21.258,19.756,20.343,19689255,0
2009-01-28,20.688,21.46,20.058,21.172,18733875,0
2009-01-29,20.781,21.089,20.174,20.703,11994402,0
2009-01-30,20.997,21.133,19.832,20.226,16940106,0
2009-02-02,19.79,19.79,18.885,19.201,15032713,0
2009-02-03,19.403,19.909,19.18,19.716,13774202,0
2009-02-04,19.79,20.452,19.765,20.058,15089885,0
2009-02-05,19.882,20.141,19.338,19.882,18515820,0
2009-02-06,19.808,20.083,19.48,19.909,13645164,0
2009-02-09,19.966,20.863,19.947,20.52,12233679,0
2009-02-10,20.672,20.963,19.227,19.456,14883787,0
2009-02-11,19.79,19.924,18.833,19.303,16417394,0
2009-02-12,19.027,20.244,18.784,20.118,21884170,0
2009-02-13,19.724,20.544,19.707,20.183,12822259,0
2009-02-17,19.622,19.84,18.465,18.542,16644581,0
2009-02-18,18.732,18.732,17.609,17.818,15687457,0
2009-02-19,18.197,18.396,17.099,17.317,17880377,0
2009-02-20,16.814,16.855,15.55,16.058,19794766,0
2009-02-23,16.334,16.671,15.477,15.531,16631477,0
2009-02-24,15.765,16.805,15.614,16.663,13642459,0
2009-02-25,16.982,17.643,16.259,17.205,18929405,0
2009-02-26,17.535,17.583,16.906,16.973,11788813,0
2009-02-27,16.479,16.991,16.008,16.251,13462674,0
2009-03-02,15.8,15.872,14.172,14.239,19907424,0
2009-03-03,14.709,15.009,14.272,14.425,15863340,0
2009-03-04,14.985,15.32,14.481,14.592,21655231,0
2009-03-05,14.246,14.371,13.569,13.711,15315085,0
2009-03-06,13.844,14.164,13.174,13.617,12765654,0
2009-03-09,13.376,14.455,13.376,13.943,10794411,0
2009-03-10,14.39,14.809,14.088,14.28,13913290,0
2009-03-11,14.473,14.859,13.87,14.315,13680119,0
2009-03-12,14.306,14.794,14.097,14.742,11870401,0
2009-03-13,15.009,15.093,14.164,14.533,12899234,0
2009-03-16,14.611,15.531,14.611,15.027,10717431,0
2009-03-17,15.077,15.531,14.548,15.513,11206178,0
2009-03-18,15.572,15.714,14.954,15.522,15903797,0
2009-03-19,16.016,16.837,15.765,16.295,14988125,0
2009-03-20,16.387,16.41,15.093,15.119,15312283,0
2009-03-23,15.672,15.672,14.675,15.557,20400028,0
2009-03-24,15.137,15.655,14.954,15.33,12060580,0
2009-03-25,15.485,16.008,15.178,15.632,14517789,0
2009-03-26,16.076,16.756,15.966,16.663,16532175,0
2009-03-27,16.268,16.554,15.95,15.975,12322300,0
2009-03-30,15.531,15.689,14.508,14.868,11948470,0
2009-03-31,15.371,15.414,14.633,15.009,13559077,0
2009-04-01,14.794,15.572,14.768,15.456,12731990,0
2009-04-02,15.943,16.62,15.927,16.369,16008333,0
2009-04-03,16.268,16.847,16.025,16.636,12372912,0
2009-04-06,16.226,16.519,15.975,16.503,10016040,0
2009-04-07,16.101,16.581,15.943,16.259,10278629,0
2009-04-08,16.326,17.047,16.058,16.906,12713506,0
2009-04-09,17.475,17.694,17.24,17.609,12449107,0
2009-04-13,17.275,17.467,16.931,17.293,12612443,0
2009-04-14,17.073,17.609,16.982,17.24,10846604,0
2009-04-15,17.106,17.601,16.946,17.517,13016979,0
2009-04-16,17.671,18.238,17.24,18.062,11883580,0
2009-04-17,18.085,18.371,17.818,18.213,11352892,0
2009-04-20,17.81,17.862,16.604,16.837,15062839,0
2009-04-21,16.756,17.182,16.47,17.091,11601287,0
2009-04-22,16.946,17.726,16.899,17.19,14351476,0
2009-04-23,17.419,18.113,17.205,17.854,13398217,0
2009-04-24,18.113,18.38,17.846,18.18,11054627,0
2009-04-27,17.779,17.827,17.232,17.392,13717248,0
2009-04-28,17.492,17.837,17.325,17.457,12216935,0
2009-04-29,17.517,17.56,16.956,17.182,16643850,0
2009-04-30,17.325,17.392,16.42,16.636,14180544,0
2009-05-01,16.679,17.609,16.636,17.317,11626441,0
2009-05-04,17.449,18.38,17.426,18.324,12412265,0
2009-05-05,18.104,18.473,17.92,18.342,11550756,0
2009-05-06,18.607,19.289,18.342,18.995,13014689,0
2009-05-07,19.589,19.799,18.095,18.35,14539193,0
2009-05-08,18.701,19.799,18.635,19.539,12103243,0
2009-05-11,18.918,19.059,18.205,18.289,12204220,0
2009-05-12,18.449,18.481,17.419,17.717,11792954,0
2009-05-13,17.357,17.903,17.064,17.317,15599309,0
2009-05-14,17.357,18.07,16.89,17.846,9515496,0
2009-05-15,17.671,18.156,17.317,17.475,9072544,0
2009-05-18,17.617,17.818,17.434,17.569,11818848,0
2009-05-19,17.744,18.298,17.578,18.062,11290306,0
2009-05-20,18.279,18.934,18.085,18.131,12050355,0
2009-05-21,17.837,17.837,17.159,17.41,10249333,0
2009-05-22,17.601,17.624,17.133,17.232,7929075,0
2009-05-26,17.106,17.583,16.756,17.441,10728758,0
2009-05-27,17.501,18.165,17.501,17.671,10562508,0
2009-05-28,17.702,18.441,17.609,18.324,11594595,0
2009-05-29,18.657,18.86,18.371,18.759,10147244,0
2009-06-01,19.171,19.697,18.987,19.127,12825621,0
2009-06-02,19.036,19.154,18.75,18.766,10188239,0
2009-06-03,16.47,16.595,15.194,15.43,57991431,0
2009-06-04,15.456,15.95,15.262,15.303,87427879,0
2009-06-05,15.689,15.714,15.178,15.271,25341237,0
2009-06-08,15.255,15.404,15.027,15.295,16529171,0
2009-06-09,15.598,15.655,15.137,15.22,16860912,0
2009-06-10,15.379,15.495,15.146,15.255,19800846,0
2009-06-11,15.396,15.396,14.785,14.817,23420192,0
2009-06-12,14.749,14.954,14.64,14.768,16175533,0
2009-06-15,14.666,14.749,14.34,14.516,16897074,0
2009-06-16,14.633,14.927,14.381,14.464,16595438,0
2009-06-17,14.356,14.548,14.088,14.455,19904462,0
2009-06-18,14.49,14.825,14.315,14.611,12640919,0
2009-06-19,15.093,15.093,14.347,14.417,20812378,0
2009-06-22,14.289,14.315,13.61,13.627,16335818,0
2009-06-23,13.795,13.953,13.376,13.887,16002352,0
2009-06-24,13.745,14.079,13.325,13.442,23018235,0
2009-06-25,13.417,14.005,13.341,13.997,16239420,0
2009-06-26,13.896,13.904,13.593,13.819,14384915,0
2009-06-29,13.943,14.121,13.811,13.943,15311704,0
2009-06-30,13.878,14.213,13.736,14.164,16886315,0
2009-07-01,14.464,14.749,14.296,14.611,22393865,0
2009-07-02,14.398,14.398,13.726,13.878,15509734,0
2009-07-06,13.627,13.979,13.376,13.962,17533678,0
2009-07-07,13.913,13.929,13.282,13.3,17050349,0
2009-07-08,13.542,13.587,12.823,13.265,21000653,0
2009-07-09,13.486,13.66,13.09,13.282,18144716,0
2009-07-10,13.249,13.367,12.957,13.056,14307766,0
2009-07-13,13.097,13.643,12.996,13.593,14119147,0
2009-07-14,13.702,13.969,13.587,13.745,12866422,0
2009-07-15,14.029,14.296,13.979,14.255,12920926,0
2009-07-16,14.129,14.464,14.088,14.433,16927536,0
2009-07-17,14.398,14.658,14.381,14.611,13397844,0
2009-07-20,14.768,14.968,14.658,14.936,12113003,0
2009-07-21,15.07,15.22,14.909,15.035,14190504,0
2009-07-22,14.876,15.009,14.759,14.859,15107799,0
2009-07-23,14.968,15.422,14.961,15.363,14560370,0
2009-07-24,15.211,15.477,15.07,15.355,14463150,0
2009-07-27,15.388,15.855,15.211,15.741,18762643,0
2009-07-28,15.312,15.448,14.884,15.363,26283499,0
2009-07-29,15.077,15.11,14.548,14.841,16538916,0
2009-07-30,15.009,15.262,14.817,15.128,13871844,0
2009-07-31,14.918,15.271,14.909,15.093,13887106,0
2009-08-03,15.346,15.672,15.228,15.632,14374512,0
2009-08-04,15.485,15.8,15.396,15.705,9846559,0
2009-08-05,15.64,15.927,15.55,15.791,14276002,0
2009-08-06,15.724,15.909,15.598,15.681,15255446,0
2009-08-07,15.909,15.917,15.513,15.531,16411488,0
2009-08-10,15.32,15.572,15.247,15.531,9658197,0
2009-08-11,15.439,15.495,15.093,15.271,11312129,0
2009-08-12,15.194,15.388,15.077,15.154,9835196,0
2009-08-13,15.279,15.388,15.11,15.271,12041548,0
2009-08-14,15.271,15.346,14.785,14.918,10263140,0
2009-08-17,14.449,14.633,14.296,14.381,8765949,0
2009-08-18,14.425,14.575,14.381,14.464,11405840,0
2009-08-19,14.306,14.85,14.296,14.802,10180295,0
2009-08-20,14.692,15.093,14.692,15.053,11426777,0
2009-08-21,15.262,15.598,15.211,15.504,15669339,0
2009-08-24,15.809,16.242,15.614,15.855,14655300,0
2009-08-25,16.067,16.094,15.774,15.841,12369508,0
2009-08-26,15.724,16.084,15.681,15.935,10006397,0
2009-08-27,15.791,16.04,15.565,15.966,9058539,0
2009-08-28,15.998,16.084,15.765,15.935,8116369,0
2009-08-31,15.64,15.724,15.396,15.714,11205182,0
2009-09-01,15.605,15.909,15.247,15.286,9329883,0
2009-09-02,15.119,15.337,15.017,15.045,11416367,0
2009-09-03,15.137,15.255,14.909,15.194,7668984,0
2009-09-04,15.07,15.43,15.061,15.396,5966680,0
2009-09-08,15.504,15.855,15.471,15.724,12882713,0
2009-09-09,15.663,15.757,15.371,15.439,11525455,0
2009-09-10,15.355,15.724,15.22,15.724,13848475,0
2009-09-11,15.809,16.094,15.655,15.872,9844559,0
2009-09-14,15.741,16.058,15.689,15.991,9004150,0
2009-09-15,16.094,16.141,15.655,15.832,12451449,0
2009-09-16,15.847,16.125,15.748,16.125,12943673,0
2009-09-17,16.094,17.694,15.991,17.19,48024837,0
2009-09-18,17.441,17.679,16.829,16.956,26103056,0
2009-09-21,16.847,16.946,16.595,16.89,11214474,0
2009-09-22,17.182,17.457,16.89,17.064,14905366,0
2009-09-23,17.115,17.182,16.588,16.62,12636956,0
2009-09-24,16.595,16.595,15.757,15.872,15116843,0
2009-09-25,15.917,16.628,15.917,16.319,18100942,0
2009-09-28,16.444,16.788,16.259,16.526,10484478,0
2009-09-29,16.444,16.636,16.259,16.319,11426836,0
2009-09-30,16.461,16.595,15.847,16.259,19616679,0
2009-10-01,16.319,16.519,15.927,15.927,11590110,0
2009-10-02,15.724,15.825,15.471,15.623,9772039,0
2009-10-05,15.346,16.217,15.137,16.134,16215887,0
2009-10-06,16.361,16.519,15.89,16.067,11066098,0
2009-10-07,15.95,16.488,15.935,16.195,9410174,0
2009-10-08,16.287,16.495,16.084,16.435,12124406,0
2009-10-09,16.342,16.435,16.067,16.251,5592667,0
2009-10-12,16.342,16.588,16.058,16.084,11236650,0
2009-10-13,16.111,16.268,15.847,16.084,13307684,0
2009-10-14,15.899,16.049,15.541,15.774,18347097,0
2009-10-15,15.663,16.899,15.663,16.899,29934158,0
2009-10-16,16.829,16.863,16.435,16.554,20333946,0
2009-10-19,16.679,16.778,16.451,16.488,12100723,0
2009-10-20,16.479,17.133,16.435,16.863,21431479,0
2009-10-21,16.721,17.552,16.705,16.89,25385253,0
2009-10-22,16.863,17.133,16.564,16.872,13300031,0
2009-10-23,17.401,18.263,17.293,17.332,24629704,0
2009-10-26,17.341,17.939,17,17,19403796,0
2009-10-27,16.663,17.308,15.935,16.259,26997539,0
2009-10-28,16.51,16.671,15.605,15.681,17330566,0
2009-10-29,15.832,16.067,15.655,15.881,11438554,0
2009-10-30,15.89,15.966,15.017,15.178,14758910,0
2009-11-02,15.22,15.363,14.601,14.884,18064777,0
2009-11-03,14.692,15.137,14.541,15.061,11844113,0
2009-11-04,15.186,15.363,14.742,14.841,11197510,0
2009-11-05,14.993,15.061,14.777,14.859,9826158,0
2009-11-06,14.724,14.927,14.347,14.499,14031825,0
2009-11-09,14.633,14.768,14.371,14.533,13205413,0
2009-11-10,14.575,14.633,14.306,14.49,14361742,0
2009-11-11,14.556,14.825,14.49,14.633,10752137,0
2009-11-12,14.556,14.666,14.264,14.264,11670021,0
2009-11-13,14.289,14.473,14.097,14.306,11946322,0
2009-11-16,14.365,14.658,14.264,14.315,14905957,0
2009-11-17,14.264,14.315,14.037,14.155,12480485,0
2009-11-18,14.19,14.381,14.037,14.104,12018799,0
2009-11-19,14.037,14.088,13.643,13.717,13222069,0
2009-11-20,13.921,14.037,13.717,13.811,15159082,0
2009-11-23,13.969,14.045,13.569,13.61,15594860,0
2009-11-24,13.702,13.726,13.376,13.424,17749968,0
2009-11-25,13.502,13.726,13.376,13.711,10742041,0
2009-11-27,13.393,13.559,13.218,13.417,7049644,0
2009-11-30,13.459,13.476,13.249,13.325,13830572,0
2009-12-01,13.408,13.61,13.341,13.486,11381249,0
2009-12-02,13.525,13.578,13.359,13.424,14530492,0
2009-12-03,13.384,13.627,13.384,13.393,13249009,0
2009-12-04,13.635,13.819,13.432,13.761,17465983,0
2009-12-07,13.803,13.987,13.542,13.717,12015842,0
2009-12-08,13.601,13.803,13.517,13.587,9618120,0
2009-12-09,13.677,13.929,13.551,13.643,11586539,0
2009-12-10,13.685,14.104,13.685,14.045,13366928,0
2009-12-11,14.121,14.164,13.819,13.929,8732153,0
2009-12-14,14.097,14.23,14.022,14.079,8274380,0
2009-12-15,14.088,14.315,13.987,14.063,8805490,0
2009-12-16,14.19,14.296,13.997,14.014,8735811,0
2009-12-17,13.943,14.223,13.943,13.997,9751492,0
2009-12-18,14.037,14.206,13.962,13.997,9756432,0
2009-12-21,14.055,14.39,14.022,14.34,8311358,0
2009-12-22,14.34,14.381,14.197,14.289,5946403,0
2009-12-23,14.23,14.371,13.997,14.181,8520437,0
2009-12-24,14.206,14.333,14.097,14.306,2348625,0
2009-12-28,14.272,14.356,14.022,14.097,5640133,0
2009-12-29,14.097,14.164,14.029,14.088,5490515,0
2009-12-30,14.037,14.206,14.037,14.137,5263534,0
2009-12-31,14.172,14.206,13.936,14.045,5228688,0
2010-01-04,14.464,15.045,14.347,15.001,16854524,0
2010-01-05,15.194,15.572,15.07,15.388,18634021,0
2010-01-06,15.422,15.95,15.228,15.774,18418967,0
2010-01-07,15.748,15.975,15.414,15.89,13166766,0
2010-01-08,15.872,15.917,15.531,15.672,15167906,0
2010-01-11,15.816,15.872,15.279,15.522,11912695,0
2010-01-12,15.237,15.33,14.918,15.271,11608754,0
2010-01-13,15.262,15.262,14.809,15.146,17812263,0
2010-01-14,15.146,15.404,15.009,15.32,10269458,0
2010-01-15,15.303,15.757,15.22,15.741,23410314,0
2010-01-19,15.724,15.872,15.572,15.825,14736250,0
2010-01-20,15.672,16.119,15.614,16.033,20963874,0
2010-01-21,15.998,16.111,15.541,15.847,15934879,0
2010-01-22,15.672,15.724,15.169,15.247,16750496,0
2010-01-25,15.371,15.557,15.137,15.388,11753997,0
2010-01-26,15.312,15.975,15.247,15.95,24459917,0
2010-01-27,15.8,15.983,15.371,15.672,27800086,0
2010-01-28,15.64,15.748,15.093,15.456,17510070,0
2010-01-29,15.477,15.975,15.422,15.448,17811972,0
2010-02-01,15.648,16.094,15.64,16.067,14307713,0
2010-02-02,16.111,16.195,15.782,16.149,13744887,0
2010-02-03,15.872,16.058,15.632,15.881,9715623,0
2010-02-04,15.632,15.698,15.162,15.186,11413203,0
2010-02-05,15.137,15.237,14.666,15.228,14733280,0
2010-02-08,15.211,15.279,14.936,14.968,7810995,0
2010-02-09,15.154,15.337,14.954,15.178,10514233,0
2010-02-10,15.101,15.186,14.785,15.093,9495673,0
2010-02-11,15.101,15.169,14.768,15.093,15460336,0
2010-02-12,14.909,14.927,14.683,14.841,13958984,0
2010-02-16,14.961,15.119,14.9,15.07,10830570,0
2010-02-17,15.093,15.178,14.85,14.946,8741459,0
2010-02-18,14.909,14.985,14.768,14.833,13909931,0
2010-02-19,14.884,15.045,14.733,15.001,10358424,0
2010-02-22,15.086,15.093,14.841,14.909,11494640,0
2010-02-23,14.85,14.909,14.49,14.658,12684217,0
2010-02-24,14.666,14.918,14.499,14.759,10424985,0
2010-02-25,14.524,14.633,14.356,14.633,11128356,0
2010-02-26,14.64,14.909,14.611,14.692,8371607,0
2010-03-01,14.802,14.893,14.759,14.794,6988124,0
2010-03-02,14.749,15.448,14.683,15.262,16064434,0
2010-03-03,15.355,15.8,15.32,15.614,13821804,0
2010-03-04,15.655,15.816,15.513,15.782,10758848,0
2010-03-05,15.863,16.461,15.863,16.41,16876464,0
2010-03-08,16.427,16.671,16.395,16.451,9458396,0
2010-03-09,16.295,16.519,16.278,16.379,8979635,0
2010-03-10,16.444,17.267,16.427,17.205,20094915,0
2010-03-11,17.115,17.535,16.921,17.115,14706863,0
2010-03-12,17.205,17.258,16.863,17.142,11402447,0
2010-03-15,17.073,17.124,16.705,17.073,11785376,0
2010-03-16,17.124,17.275,16.991,17.24,10456398,0
2010-03-17,17.3,17.583,17.232,17.325,12265058,0
2010-03-18,17.332,17.475,17.064,17.232,8839393,0
2010-03-19,17.275,17.325,16.738,17.031,11552690,0
2010-03-22,16.595,17.091,16.479,17.015,11150752,0
2010-03-23,17.024,17.073,16.855,17.024,9109401,0
2010-03-24,16.863,17.41,16.738,17.349,13608766,0
2010-03-25,17.449,17.609,16.636,16.663,15539702,0
2010-03-26,16.771,16.829,16.185,16.536,15820991,0
2010-03-29,16.636,16.765,16.47,16.679,10315480,0
2010-03-30,16.705,16.738,16.519,16.636,10421643,0
2010-03-31,16.611,16.62,16.351,16.519,13709363,0
2010-04-01,16.636,16.946,16.503,16.788,12651847,0
2010-04-05,16.89,17.325,16.738,17.3,12106625,0
2010-04-06,17.24,17.475,17.159,17.392,8918209,0
2010-04-07,17.284,17.284,16.771,16.863,9935796,0
2010-04-08,16.536,16.946,16.195,16.788,14336430,0
2010-04-09,16.956,17.149,16.645,16.778,10315388,0
2010-04-12,16.705,16.771,16.387,16.435,12424005,0
2010-04-13,16.435,16.628,16.302,16.495,16822755,0
2010-04-14,16.588,17.091,16.519,17.073,19426170,0
2010-04-15,17.082,17.124,16.503,16.663,28201310,0
2010-04-16,16.581,16.604,15.816,16.058,31441351,0
2010-04-19,15.966,16.234,15.732,15.943,13194115,0
2010-04-20,16.067,16.495,15.95,16.42,13378751,0
2010-04-21,16.435,16.564,15.935,16.125,13135914,0
2010-04-22,16.04,16.334,15.816,16.309,8682496,0
2010-04-23,16.342,16.696,16.309,16.671,11292541,0
2010-04-26,16.705,17.038,16.654,16.872,20400174,0
2010-04-27,17.073,17.258,16.671,16.687,24199855,0
2010-04-28,16.788,17.149,16.788,17.133,15319073,0
2010-04-29,17.205,17.81,17.149,17.744,15947327,0
2010-04-30,17.762,18.022,17.401,17.434,14356911,0
2010-05-03,17.624,17.964,17.441,17.92,10616678,0
2010-05-04,17.687,17.687,17.006,17.167,14268082,0
2010-05-05,16.814,17.485,16.47,17.073,12974329,0
2010-05-06,16.946,17.038,15.194,16.226,19656093,0
2010-05-07,16.125,16.41,15.355,15.531,19970325,0
2010-05-10,16.101,16.636,16.084,16.545,14769816,0
2010-05-11,16.309,16.738,16.226,16.41,10419439,0
2010-05-12,16.479,17.284,16.435,17.24,12471233,0
2010-05-13,17.232,17.492,17.159,17.3,11121955,0
2010-05-14,17.142,17.205,16.595,16.88,10829167,0
2010-05-17,16.771,17,15.983,16.319,15922215,0
2010-05-18,16.519,16.738,15.847,15.966,12531290,0
2010-05-19,15.927,16.008,15.414,15.782,15010993,0
2010-05-20,15.422,15.485,14.893,14.993,19795405,0
2010-05-21,14.611,15.363,14.516,15.211,16815079,0
2010-05-24,15.077,15.295,14.85,14.85,9454566,0
2010-05-25,14.381,14.601,14.111,14.575,14940431,0
2010-05-26,14.833,15.11,14.701,14.749,13829258,0
2010-05-27,15.053,15.791,15.045,15.765,16145937,0
2010-05-28,15.714,15.935,15.448,15.663,12770830,0
2010-06-01,15.286,15.863,14.692,14.724,19797665,0
2010-06-02,14.716,14.954,14.433,14.954,16997911,0
2010-06-03,14.993,15.303,14.859,15.262,12576133,0
2010-06-04,14.841,15.017,14.39,14.481,14428764,0
2010-06-07,14.575,14.649,14.28,14.347,16457939,0
2010-06-08,14.23,14.524,13.795,14.137,17083441,0
2010-06-09,14.23,14.296,13.617,13.717,26515500,0
2010-06-10,13.987,14.508,13.979,14.481,12100247,0
2010-06-11,14.23,14.49,14.147,14.464,7195232,0
2010-06-14,14.64,15.22,14.64,14.701,13806465,0
2010-06-15,14.893,15.286,14.859,15.262,9811201,0
2010-06-16,15.211,15.279,14.868,15.228,10284947,0
2010-06-17,15.255,15.303,14.884,15.045,9468283,0
2010-06-18,15.077,15.154,14.841,15.086,9640391,0
2010-06-21,15.303,15.588,15.093,15.211,10618650,0
2010-06-22,15.162,15.312,14.841,14.927,8123862,0
2010-06-23,15.093,15.271,14.724,15.228,13580311,0
2010-06-24,15.137,15.303,14.968,15.154,10292693,0
2010-06-25,15.203,15.863,14.993,15.741,19935008,0
2010-06-28,15.765,15.765,15.414,15.513,8491034,0
2010-06-29,15.286,15.312,14.566,14.825,12747654,0
2010-06-30,14.844,15.409,14.796,15.081,15252219,0
2010-07-01,15.119,15.211,14.239,14.473,14582187,0
2010-07-02,14.556,14.64,14.029,14.181,9940023,0
2010-07-06,14.425,14.724,13.997,14.129,11638423,0
2010-07-07,14.296,14.809,14.181,14.768,10163208,0
2010-07-08,14.884,15.077,14.675,15.009,8124141,0
2010-07-09,15.001,15.061,14.785,15.001,7754179,0
2010-07-12,14.993,15.119,14.733,14.918,7075724,0
2010-07-13,15.194,15.262,15.07,15.169,6837587,0
2010-07-14,15.053,15.11,14.601,14.785,12129880,0
2010-07-15,14.868,15.053,14.611,14.993,8722421,0
2010-07-16,14.884,14.961,14.499,14.556,7455950,0
2010-07-19,14.533,14.566,14.213,14.381,9574023,0
2010-07-20,14.315,14.524,14.239,14.49,14285963,0
2010-07-21,14.624,14.624,14.129,14.28,12042937,0
2010-07-22,14.381,14.575,14.137,14.381,17414907,0
2010-07-23,14.324,14.381,14.129,14.333,13999053,0
2010-07-26,14.34,14.794,14.272,14.724,20895747,0
2010-07-27,15.137,15.22,14.49,14.583,20179345,0
2010-07-28,14.556,14.777,14.264,14.28,16318923,0
2010-07-29,14.381,14.508,14.022,14.172,13044315,0
2010-07-30,14.147,14.296,13.969,14.246,16555281,0
2010-08-02,14.464,14.473,14.246,14.347,13616269,0
2010-08-03,14.417,14.884,14.315,14.825,18559575,0
2010-08-04,14.785,15.128,14.709,15.077,14720467,0
2010-08-05,15.027,15.422,14.85,15.355,13011051,0
2010-08-06,15.178,15.363,14.817,15.146,10215044,0
2010-08-09,15.186,15.32,15.154,15.286,5780394,0
2010-08-10,15.146,15.203,14.909,15.086,9922194,0
2010-08-11,14.833,14.841,14.324,14.371,10270721,0
2010-08-12,14.356,14.398,14.164,14.197,13314409,0
2010-08-13,14.181,14.408,14.129,14.129,10141272,0
2010-08-16,14.121,14.239,14.014,14.172,9813519,0
2010-08-17,14.296,14.306,13.921,14.037,13300511,0
2010-08-18,14.097,14.425,13.943,14.289,11214221,0
2010-08-19,14.246,14.34,13.921,14.045,11158418,0
2010-08-20,13.904,14.014,13.66,13.87,10017641,0
2010-08-23,13.904,14.088,13.677,13.726,8308746,0
2010-08-24,13.569,13.669,13.442,13.578,13395073,0
2010-08-25,13.476,13.525,13.183,13.476,12287441,0
2010-08-26,13.569,13.578,13.041,13.124,15062502,0
2010-08-27,13.183,13.542,12.989,13.502,9085097,0
2010-08-30,13.493,13.669,13.432,13.432,9052218,0
2010-08-31,13.408,13.493,13.115,13.225,9858283,0
2010-09-01,13.424,13.693,13.341,13.587,9737268,0
2010-09-02,13.61,14.037,13.593,13.953,9563200,0
2010-09-03,14.164,14.246,14.037,14.206,6361673,0
2010-09-07,14.088,14.347,13.921,14.19,10967231,0
2010-09-08,14.172,14.356,14.055,14.147,5659616,0
2010-09-09,14.264,14.333,14.055,14.111,3724623,0
2010-09-10,14.172,14.464,14.164,14.223,7351337,0
2010-09-13,14.356,14.583,14.246,14.556,7713250,0
2010-09-14,14.583,14.683,14.371,14.611,6751305,0
2010-09-15,14.49,14.575,14.272,14.541,6127226,0
2010-09-16,14.44,14.566,14.365,14.433,6280202,0
2010-09-17,14.473,14.516,14.213,14.246,8320605,0
2010-09-20,14.255,14.533,14.223,14.455,8161005,0
2010-09-21,14.433,14.533,14.28,14.381,7484291,0
2010-09-22,14.264,14.455,14.029,14.063,9710126,0
2010-09-23,13.979,14.129,13.896,13.953,7258950,0
2010-09-24,14.137,14.23,14.045,14.104,7899828,0
2010-09-27,14.097,14.34,14.014,14.155,6683785,0
2010-09-28,14.129,14.381,14.088,14.315,8178700,0
2010-09-29,14.255,14.675,14.239,14.481,9802236,0
2010-09-30,14.633,14.759,14.433,14.683,10377957,0
2010-10-01,14.833,14.9,14.633,14.802,6896638,0
2010-10-04,14.733,14.802,14.398,14.464,5272345,0
2010-10-05,14.583,14.841,14.548,14.742,6290106,0
2010-10-06,14.716,14.841,14.516,14.624,6951513,0
2010-10-07,14.692,14.859,14.617,14.817,6055429,0
2010-10-08,14.794,15.086,14.716,15.001,5128949,0
2010-10-11,15.07,15.228,14.985,15.169,5502115,0
2010-10-12,15.093,15.119,14.859,15.07,5518884,0
2010-10-13,15.137,15.513,15.128,15.312,9122417,0
2010-10-14,15.396,15.663,15.093,15.228,7689769,0
2010-10-15,15.346,15.379,15.035,15.178,6130574,0
2010-10-18,15.11,15.513,15.035,15.471,7068700,0
2010-10-19,15.22,15.363,15.035,15.128,7657230,0
2010-10-20,15.128,15.295,15.035,15.22,6570787,0
2010-10-21,15.255,15.262,14.692,14.833,10466106,0
2010-10-22,14.833,14.909,14.716,14.802,4150384,0
2010-10-25,14.884,15.07,14.85,14.9,6537968,0
2010-10-26,15.07,15.279,14.724,15.093,12253322,0
2010-10-27,15.053,15.371,15.009,15.262,10552616,0
2010-10-28,15.346,15.531,15.279,15.279,5978453,0
2010-10-29,15.235,15.293,14.915,15.051,6265026,0
2010-11-01,15.194,15.337,14.9,14.946,6174816,0
2010-11-02,15.086,15.178,14.961,15.093,6533661,0
2010-11-03,15.178,15.312,14.954,15.211,7013668,0
2010-11-04,15.414,15.909,15.371,15.872,10990197,0
2010-11-05,15.899,16.119,15.791,16.049,8327239,0
2010-11-08,16.008,16.141,15.899,16.101,5671425,0
2010-11-09,16.111,16.242,15.991,16.049,8188928,0
2010-11-10,16.016,16.41,15.863,16.387,10270948,0
2010-11-11,16.351,16.756,16.259,16.738,12625055,0
2010-11-12,16.588,16.938,16.488,16.747,10555504,0
2010-11-15,16.696,16.765,16.334,16.369,7941729,0
2010-11-16,16.185,16.302,15.614,15.732,15081384,0
2010-11-17,15.681,16.202,15.64,16.016,7276113,0
2010-11-18,16.185,16.714,16.185,16.572,9591359,0
2010-11-19,16.519,16.536,16.158,16.41,8560442,0
2010-11-22,16.268,16.564,16.101,16.51,7528373,0
2010-11-23,16.387,16.451,16.111,16.234,9620328,0
2010-11-24,16.309,16.663,16.278,16.636,7815306,0
2010-11-26,16.479,16.536,16.268,16.403,3039289,0
2010-11-29,16.326,16.47,16.125,16.41,7127975,0
2010-11-30,16.191,16.485,16.13,16.331,9329898,0
2010-12-01,16.564,16.963,16.51,16.906,10381687,0
2010-12-02,16.921,17.426,16.899,17.385,12243551,0
2010-12-03,17.258,17.709,17.19,17.679,12163847,0
2010-12-06,17.569,17.862,17.527,17.592,9977003,0
2010-12-07,17.795,17.978,17.726,17.81,11464817,0
2010-12-08,17.862,17.978,17.426,17.687,12318449,0
2010-12-09,17.744,17.827,17.434,17.601,6961566,0
2010-12-10,17.671,18.165,17.634,18.131,9546174,0
2010-12-13,18.255,18.279,17.893,17.911,8582310,0
2010-12-14,18.062,18.062,17.77,17.947,7733016,0
2010-12-15,17.854,18.062,17.652,17.652,8135622,0
2010-12-16,17.694,17.92,17.527,17.87,6931444,0
2010-12-17,17.786,17.929,17.661,17.679,10234802,0
2010-12-20,17.818,18.607,17.77,18.599,11769432,0
2010-12-21,18.65,19.154,18.433,19.118,12919142,0
2010-12-22,19.095,19.289,19.01,19.053,9988788,0
2010-12-23,19.127,19.33,18.977,19.303,7008222,0
2010-12-27,19.236,19.33,19.078,19.296,6691359,0
2010-12-28,19.312,19.48,19.189,19.21,4614157,0
2010-12-29,19.212,19.711,19.182,19.583,5793642,0
2010-12-30,19.643,19.692,19.358,19.405,5586658,0
2010-12-31,19.318,19.878,19.285,19.385,5091307,0
2011-01-03,19.688,19.947,19.597,19.916,6973306,0
2011-01-04,20.009,20.033,19.296,19.446,10891725,0
2011-01-05,19.396,19.975,19.312,19.924,12396830,0
2011-01-06,20.025,20.118,19.674,19.939,9075573,0
2011-01-07,19.932,20.076,19.707,19.983,6748772,0
2011-01-10,19.773,20.04,19.648,19.901,10084636,0
2011-01-11,20.001,20.411,19.957,20.261,10718753,0
2011-01-12,20.478,20.804,20.378,20.594,14057687,0
2011-01-13,20.672,21.116,20.603,20.997,12807371,0
2011-01-14,21.042,21.042,20.504,20.956,11439263,0
2011-01-18,21.042,21.443,20.873,21.443,10117989,0
2011-01-19,21.393,21.443,20.703,20.781,11064349,0
2011-01-20,20.587,20.711,19.724,20.192,16272472,0
2011-01-21,20.134,20.427,20.009,20.234,10625926,0
2011-01-24,20.244,20.495,20.076,20.469,8389226,0
2011-01-25,20.396,20.488,20.083,20.396,12475812,0
2011-01-26,20.62,21.292,20.569,21.216,13483031,0
2011-01-27,21.366,21.626,21.005,21.275,10536943,0
2011-01-28,21.292,21.374,20.971,21.089,10623592,0
2011-01-31,21.343,21.395,21.116,21.268,12651142,0
2011-02-01,21.634,21.888,21.451,21.853,15033012,0
2011-02-02,21.827,22.632,21.786,22.163,13998677,0
2011-02-03,22.021,22.138,21.41,21.895,11882418,0
2011-02-04,21.996,22.339,21.845,22.25,9774041,0
2011-02-07,22.733,23.505,22.7,22.894,14142353,0
2011-02-08,22.959,23.529,22.649,23.481,14145102,0
2011-02-09,23.404,23.546,22.724,22.933,14782190,0
2011-02-10,22.649,23.589,22.213,23.546,16707607,0
2011-02-11,23.665,23.883,23.119,23.455,18101246,0
2011-02-14,23.404,24.745,23.371,24.387,18129568,0
2011-02-15,24.436,24.528,23.656,23.858,16131775,0
2011-02-16,24.537,24.831,24.353,24.471,20697075,0
2011-02-18,25.181,25.359,24.585,24.671,19326891,0
2011-02-22,24.428,24.739,23.606,23.623,18577408,0
2011-02-23,23.649,23.933,22.39,23.271,27177312,0
2011-02-24,22.868,23.136,22.24,22.473,20894442,0
2011-02-25,22.817,23.965,22.769,23.951,16455910,0
2011-02-28,23.995,24.213,23.357,23.635,12253650,0
2011-03-01,23.623,23.773,22.532,22.626,14115034,0
2011-03-02,22.642,22.751,22.054,22.558,14367889,0
2011-03-03,23.02,24.345,22.887,24.301,24968406,0
2011-03-04,24.301,24.362,23.84,24.042,14697870,0
2011-03-07,24.051,24.15,22.977,23.337,11788500,0
2011-03-08,23.379,23.388,22.532,22.802,10503561,0
2011-03-09,22.769,23.329,22.548,23.236,13481276,0
2011-03-10,22.833,22.868,21.469,22.072,19970090,0
2011-03-11,22.691,23.589,22.25,23.464,19163495,0
2011-03-14,23.85,24.612,23.472,24.226,21629227,0
2011-03-15,22.942,23.732,22.894,23.404,18307964,0
2011-03-16,23.413,23.722,22.733,23.012,18898491,0
2011-03-17,23.39,23.65,23.231,23.406,13201534,0
2011-03-18,23.732,23.807,22.894,22.926,15793462,0
2011-03-21,23.429,23.741,23.136,23.732,8384723,0
2011-03-22,23.757,23.815,23.186,23.563,8693405,0
2011-03-23,23.49,24.418,23.404,24.177,16475064,0
2011-03-24,24.409,24.446,23.649,24.143,13790361,0
2011-03-25,24.327,25.156,24.31,25.097,13540167,0
2011-03-28,25.174,25.226,24.712,24.797,8714206,0
2011-03-29,24.984,25.549,24.563,25.525,11558153,0
2011-03-30,25.894,25.962,25.264,25.77,13887508,0
2011-03-31,25.3,25.723,24.988,25.002,13383668,0
2011-04-01,25.226,25.384,24.984,25.174,10576764,0
2011-04-04,25.335,25.391,25.097,25.216,8428145,0
2011-04-05,25.407,25.741,25.222,25.574,12245522,0
2011-04-06,25.711,26.097,24.94,25.005,15245388,0
2011-04-07,24.84,24.879,24.042,24.31,13961815,0
2011-04-08,24.353,24.485,23.236,23.64,22994589,0
2011-04-11,23.581,23.951,23.078,23.111,14700425,0
2011-04-12,22.869,23.39,22.558,22.776,17157295,0
2011-04-13,23.119,23.581,22.918,23.472,12591284,0
2011-04-14,23.244,23.296,22.743,23.144,11322006,0
2011-04-15,23.244,23.321,22.926,23.094,8636359,0
2011-04-18,22.775,22.887,22.348,22.709,9975540,0
2011-04-19,22.592,23.304,22.448,23.262,16325702,0
2011-04-20,23.563,23.858,23.446,23.79,12314010,0
2011-04-21,24,24.4,23.858,24.345,11944917,0
2011-04-25,24.234,24.612,23.906,24.409,14650863,0
2011-04-26,24.58,24.775,23.347,23.5,25324839,0
2011-04-27,24,24,22.986,23.49,16855960,0
2011-04-28,23.438,23.833,23.136,23.596,8985071,0
2011-04-29,23.58,23.808,23.528,23.733,7974523,0
2011-05-02,23.858,23.983,23.329,23.464,8716204,0
2011-05-03,23.475,23.483,22.633,22.818,9636645,0
2011-05-04,22.803,22.803,21.926,22.381,15965468,0
2011-05-05,22.103,22.441,21.602,22.063,13659447,0
2011-05-06,22.399,23.088,22.265,22.466,10947984,0
2011-05-09,22.516,23.273,22.516,23.214,11266310,0
2011-05-10,23.457,24.069,23.323,23.885,15418117,0
2011-05-11,23.658,23.868,22.642,22.692,17579097,0
2011-05-12,22.558,22.558,21.953,22.249,13228882,0
2011-05-13,22.565,22.878,22.187,22.373,11121014,0
2011-05-16,22.313,22.718,21.979,22.036,9744094,0
2011-05-17,21.888,22.203,21.498,21.758,15171048,0
2011-05-18,21.936,22.524,21.936,22.332,12642674,0
2011-05-19,22.499,22.558,22.02,22.275,8690267,0
2011-05-20,22.275,22.313,21.768,21.888,12152719,0
2011-05-23,21.602,21.809,21.178,21.786,8876718,0
2011-05-24,22.063,22.322,21.616,21.709,8744824,0
2011-05-25,21.524,22.275,21.508,22.063,11236168,0
2011-05-26,21.97,22.373,21.786,22.195,9802742,0
2011-05-27,22.322,22.826,22.296,22.618,8318351,0
2011-05-31,23.017,23.167,22.56,23.1,9749365,0
2011-06-01,22.969,23.231,22.642,22.76,17175910,0
2011-06-02,22.734,22.878,22.171,22.231,10792146,0
2011-06-03,21.879,22.425,21.693,22.121,6976202,0
2011-06-06,21.988,22.156,20.93,21.087,13963503,0
2011-06-07,21.23,21.777,21.206,21.482,9596742,0
2011-06-08,21.458,21.709,21.048,21.139,7984732,0
2011-06-09,21.154,21.684,21.122,21.339,8910154,0
2011-06-10,21.162,21.273,20.819,20.969,8247257,0
2011-06-13,20.994,21.33,20.282,20.44,11979469,0
2011-06-14,20.735,21.482,20.735,21.222,18872135,0
2011-06-15,20.96,21.114,20.332,20.448,11703402,0
2011-06-16,20.415,20.751,20.034,20.304,8995301,0
2011-06-17,20.542,20.685,19.962,20.249,12535546,0
2011-06-20,20.107,20.448,19.996,20.365,7427180,0
2011-06-21,20.542,20.977,20.484,20.913,8863878,0
2011-06-22,20.93,21.347,20.792,20.96,9969998,0
2011-06-23,20.608,20.844,20.053,20.801,16126098,0
2011-06-24,20.761,20.894,19.29,19.475,20055818,0
2011-06-27,19.467,20.028,19.424,19.912,10554289,0
2011-06-28,20.122,20.778,20.053,20.669,11741276,0
2011-06-29,20.87,21.17,20.365,20.96,12877692,0
2011-06-30,21.072,21.53,21.064,21.478,9906324,0
2011-07-01,21.482,21.768,21.021,21.666,10650926,0
2011-07-05,21.55,21.625,21.17,21.415,9227823,0
2011-07-06,21.392,21.56,21.163,21.257,7686211,0
2011-07-07,21.585,22.165,21.516,22.115,11826935,0
2011-07-08,21.76,22.021,21.626,21.997,11123618,0
2011-07-11,21.514,21.642,21.154,21.273,7643455,0
2011-07-12,21.047,21.508,20.953,21.207,9725174,0
2011-07-13,21.514,21.926,21.365,21.423,10320730,0
2011-07-14,21.625,21.719,20.778,20.854,14251000,0
2011-07-15,21.03,21.347,20.994,21.222,9268896,0
2011-07-18,21.062,21.139,20.735,21.105,9531170,0
2011-07-19,21.314,21.618,21.223,21.551,9911549,0
2011-07-20,21.693,21.792,21.568,21.625,6709724,0
2011-07-21,21.835,22.684,21.701,22.593,16270065,0
2011-07-22,22.646,22.646,22.206,22.443,8339398,0
2011-07-25,22.002,22.769,21.936,22.416,12404540,0
2011-07-26,22.165,22.543,21.282,22.252,17193842,0
2011-07-27,22.02,22.24,21.29,21.372,13669254,0
2011-07-28,21.45,21.668,20.818,20.869,11221483,0
2011-07-29,20.554,21.2,20.259,21.106,16433882,0
2011-08-01,21.347,21.467,20.608,20.954,13118178,0
2011-08-02,20.691,21.021,19.782,19.791,16578866,0
2011-08-03,19.827,19.878,18.944,19.542,19599599,0
2011-08-04,19.16,19.208,17.542,17.643,28980146,0
2011-08-05,17.904,18.258,16.219,17.399,21977773,0
2011-08-08,16.187,16.455,15.015,15.394,25474931,0
2011-08-09,16.034,16.877,15.597,16.833,24086806,0
2011-08-10,16.521,17.052,16.126,16.178,25653483,0
2011-08-11,16.423,17.745,16.321,17.441,18232943,0
2011-08-12,17.687,17.894,17.323,17.56,13933865,0
2011-08-15,17.802,18.207,17.745,18.133,6618497,0
2011-08-16,17.837,17.957,17.448,17.661,13470008,0
2011-08-17,17.887,18.167,17.483,17.643,9467627,0
2011-08-18,16.649,16.717,16.05,16.219,19176127,0
2011-08-19,15.847,16.549,15.791,15.847,15045078,0
2011-08-22,16.414,16.521,15.817,15.95,18913828,0
2011-08-23,16.142,17.036,15.959,16.952,14899541,0
2011-08-24,16.943,17.316,16.675,17.231,7643219,0
2011-08-25,17.339,17.517,16.774,17.021,12244015,0
2011-08-26,16.783,17.679,16.691,17.577,10498412,0
2011-08-29,17.863,18.301,17.609,18.273,10679012,0
2011-08-30,18.2,18.671,17.894,18.529,12637571,0
2011-08-31,18.784,19.597,18.718,19.131,18338761,0
2011-09-01,19.242,19.363,18.882,18.939,13300379,0
2011-09-02,18.346,18.776,18.159,18.479,7319817,0
2011-09-06,17.694,18.31,17.517,18.233,13962240,0
2011-09-07,18.553,18.864,18.444,18.762,8904136,0
2011-09-08,19.134,20.085,18.999,19.53,21082588,0
2011-09-09,19.178,19.436,18.567,18.796,13702646,0
2011-09-12,18.477,19.134,18.282,18.814,12741908,0
2011-09-13,18.847,18.992,18.367,18.602,13487086,0
2011-09-14,18.771,18.806,18.142,18.494,13641431,0
2011-09-15,18.839,18.939,18.494,18.873,13303048,0
2011-09-16,18.947,19.025,18.451,18.687,11304826,0
2011-09-19,18.31,18.326,17.736,18.032,9242324,0
2011-09-20,18.124,18.336,17.643,17.67,7817535,0
2011-09-21,17.702,17.887,16.725,16.752,12480735,0
2011-09-22,15.891,16.252,15.344,15.639,19564225,0
2011-09-23,15.663,15.976,15.47,15.564,11062776,0
2011-09-26,15.791,16.204,15.176,16.168,11048788,0
2011-09-27,16.608,16.852,16.05,16.168,11730452,0
2011-09-28,16.261,16.438,15.521,15.549,9218261,0
2011-09-29,16.042,16.151,15.269,15.663,14001004,0
2011-09-30,15.309,15.581,14.968,14.977,12244673,0
2011-10-03,14.864,15.134,14.358,14.458,12707251,0
2011-10-04,14.105,15.125,13.811,15.125,18756016,0
2011-10-05,15.353,16.64,14.963,16.512,18024529,0
2011-10-06,16.548,17.277,16.352,17.091,14363634,0
2011-10-07,17.331,17.374,16.464,16.657,13069538,0
2011-10-10,17.088,17.787,17.044,17.717,8804304,0
2011-10-11,17.88,18.469,17.736,18.292,14045689,0
2011-10-12,18.529,19.008,18.273,18.73,15160690,0
2011-10-13,18.539,19.142,18.344,19.075,12349733,0
2011-10-14,19.363,19.902,19.31,19.893,11830246,0
2011-10-17,19.833,19.875,18.964,19.058,13855410,0
2011-10-18,18.939,19.91,18.646,19.698,15331116,0
2011-10-19,19.554,19.976,19.124,19.226,10458735,0
2011-10-20,19.345,19.774,19.016,19.688,11570772,0
2011-10-21,19.979,20.327,19.614,19.944,10388051,0
2011-10-24,20.128,20.229,19.427,19.579,14302469,0
2011-10-25,18.944,19.073,17.506,18.393,26584056,0
2011-10-26,19.808,21.626,19.716,21.179,31663735,0
2011-10-27,22.605,22.622,21.603,22.098,19383935,0
2011-10-28,21.893,22.561,21.741,22.487,11784369,0
2011-10-31,22.095,22.103,20.52,20.713,20094661,0
2011-11-01,20.022,20.853,19.733,20.404,21045537,0
2011-11-02,20.969,21.23,20.676,21.179,11989334,0
2011-11-03,21.478,21.564,20.884,21.428,7221751,0
2011-11-04,21.276,21.725,20.893,21.725,11804745,0
2011-11-07,21.454,22.064,21.376,22.045,11456783,0
2011-11-08,22.157,22.268,21.826,22.173,11113447,0
2011-11-09,21.564,22.197,21.428,21.486,15109241,0
2011-11-10,21.622,22.021,20.776,21.564,13434469,0
2011-11-11,21.945,22.045,20.658,20.86,19790449,0
2011-11-14,20.893,21.013,20.335,20.698,12639875,0
2011-11-15,20.497,21.241,20.444,21.08,12127325,0
2011-11-16,20.301,20.48,19.063,19.114,26166763,0
2011-11-17,18.869,19.445,18.328,18.532,20110723,0
2011-11-18,18.606,18.98,18.376,18.479,16581847,0
2011-11-21,18.167,18.376,17.515,17.861,18174436,0
2011-11-22,17.893,18.201,17.631,17.691,13565855,0
2011-11-23,17.438,17.708,17.251,17.286,10528413,0
2011-11-25,17.198,17.506,17.091,17.142,3389447,0
2011-11-28,18.15,18.183,17.769,17.956,9594228,0
2011-11-29,18.072,18.385,17.836,18.124,13778042,0
2011-11-30,18.997,19.332,18.621,18.869,13800184,0
2011-12-01,18.834,19.097,18.562,18.741,8186546,0
2011-12-02,19.022,19.676,18.99,19.114,15140071,0
2011-12-05,19.335,19.614,19.022,19.318,11740422,0
2011-12-06,19.181,19.274,18.856,18.948,9777848,0
2011-12-07,18.912,18.928,18.497,18.691,10375103,0
2011-12-08,18.376,18.393,17.548,17.691,14059573,0
2011-12-09,17.92,18.023,17.649,17.92,10921133,0
2011-12-12,17.677,17.777,17.225,17.539,10354486,0
2011-12-13,17.658,17.836,17.168,17.334,9277115,0
2011-12-14,17.142,17.387,16.944,17.251,11177085,0
2011-12-15,17.574,17.614,17.175,17.234,8103344,0
2011-12-16,17.479,17.691,17.206,17.387,11608387,0
2011-12-19,17.462,17.462,16.794,16.853,6878629,0
2011-12-20,17.225,17.701,17.175,17.64,7508837,0
2011-12-21,17.557,17.87,17.327,17.818,9315579,0
2011-12-22,17.939,18.05,17.649,17.785,5121963,0
2011-12-23,17.92,17.978,17.649,17.826,3987548,0
2011-12-27,17.861,18.15,17.769,18.013,5840124,0
2011-12-28,18.013,18.087,17.47,17.598,7533085,0
2011-12-29,17.581,17.649,17.387,17.581,7590321,0
2011-12-30,17.496,17.956,17.462,17.836,6344231,0
2012-01-03,18.087,18.124,17.614,17.734,16556710,0
2012-01-04,17.734,17.836,17.198,17.302,18683115,0
2012-01-05,16.784,16.887,16.201,16.784,24027141,0
2012-01-06,16.911,17.319,16.802,17.259,12782301,0
2012-01-09,17.334,17.369,16.574,16.615,13049144,0
2012-01-10,16.896,17.142,16.818,17.014,11150141,0
2012-01-11,16.912,17.39,16.709,17.33,13653997,0
2012-01-12,17.262,17.891,17.2,17.74,15973954,0
2012-01-13,17.581,17.985,17.444,17.809,10133371,0
2012-01-17,17.954,18.704,17.908,18.668,17452395,0
2012-01-18,18.937,19.657,18.912,19.53,16336901,0
2012-01-19,19.682,19.742,19.309,19.489,11780369,0
2012-01-20,19.522,19.92,19.328,19.92,10753289,0
2012-01-23,19.928,20.131,19.69,19.928,9634019,0
2012-01-24,19.776,20.632,19.717,20.497,13908279,0
2012-01-25,20.293,21.055,19.971,20.884,16181450,0
2012-01-26,20.961,21.004,20.064,20.243,11447834,0
2012-01-27,20.169,20.74,20.067,20.432,13478200,0
2012-01-30,20.167,20.715,20.081,20.571,9164906,0
2012-01-31,20.731,21.031,19.93,20.331,14711672,0
2012-02-01,20.776,20.913,20.268,20.317,15118415,0
2012-02-02,20.497,20.514,20.252,20.404,10062280,0
2012-02-03,20.611,20.912,20.338,20.868,10282356,0
2012-02-06,20.586,21.133,20.51,21.064,8755080,0
2012-02-07,20.953,21.514,20.798,21.431,12190383,0
2012-02-08,21.398,21.754,21.073,21.218,13427353,0
2012-02-09,21.431,21.507,21.04,21.431,11343569,0
2012-02-10,21.157,21.431,20.902,21.022,8212810,0
2012-02-13,21.226,21.345,20.749,20.842,8675288,0
2012-02-14,20.731,21.191,20.713,20.985,8208133,0
2012-02-15,21.022,21.362,20.936,21.201,12122888,0
2012-02-16,21.345,21.866,21.012,21.609,12584820,0
2012-02-17,21.643,21.813,21.182,21.304,9364160,0
2012-02-21,21.406,21.993,21.406,21.762,9371049,0
2012-02-22,21.899,21.907,21.54,21.746,7565401,0
2012-02-23,21.781,22.027,21.498,21.993,8951948,0
2012-02-24,22,22.044,20.705,20.791,16021735,0
2012-02-27,20.673,21.031,20.586,20.912,10652693,0
2012-02-28,20.902,21.182,20.416,21.133,15682590,0
2012-02-29,21.214,21.394,20.843,20.878,10298493,0
2012-03-01,20.994,22.138,20.994,21.907,17314227,0
2012-03-02,21.789,22.845,21.746,22.18,13864933,0
2012-03-05,22.138,22.204,21.738,21.899,8757906,0
2012-03-06,21.523,21.677,21.37,21.457,8481760,0
2012-03-07,21.507,23.186,21.498,23.017,22674393,0
2012-03-08,23.178,23.947,23.178,23.758,19272917,0
2012-03-09,23.791,24.449,23.664,24.346,19019752,0
2012-03-12,24.252,24.302,23.723,24.056,11786233,0
2012-03-13,24.159,24.295,23.808,24.276,12934261,0
2012-03-14,24.276,24.372,23.75,23.852,9632870,0
2012-03-15,23.894,24.04,23.588,23.886,11791892,0
2012-03-16,23.979,24.381,23.852,23.86,11817635,0
2012-03-19,23.902,24.014,23.706,23.826,8220761,0
2012-03-20,23.536,23.536,23.237,23.408,8178547,0
2012-03-21,23.441,23.595,23.11,23.135,8465456,0
2012-03-22,22.845,22.929,22.376,22.537,11418462,0
2012-03-23,22.599,22.955,22.394,22.753,9230196,0
2012-03-26,23.213,23.245,22.734,23.059,8713399,0
2012-03-27,23.032,23.75,22.938,23.459,14451651,0
2012-03-28,23.382,23.604,22.955,23.288,13092580,0
2012-03-29,23.059,23.059,22.233,22.718,13658556,0
2012-03-30,22.813,23.009,21.498,21.968,19714174,0
2012-04-02,21.875,22.626,21.634,22.444,9737899,0
2012-04-03,22.421,22.421,21.345,21.653,18583980,0
2012-04-04,21.73,22.13,21.413,21.54,12718525,0
2012-04-05,21.406,21.668,21.004,21.261,12647250,0
2012-04-09,20.936,21.345,20.791,21.064,6706542,0
2012-04-10,21.413,21.413,20.111,20.118,17192505,0
2012-04-11,20.449,20.713,20.237,20.28,10179774,0
2012-04-12,20.338,21.422,20.331,21.252,10778537,0
2012-04-13,21.031,21.107,20.56,20.578,9957958,0
2012-04-16,20.51,20.56,19.879,19.913,13183719,0
2012-04-17,20.447,20.785,20.181,20.527,13845596,0
2012-04-18,20.4,20.51,20.057,20.356,8658871,0
2012-04-19,20.356,20.673,20.169,20.373,8087894,0
2012-04-20,20.56,20.664,20.22,20.247,7516515,0
2012-04-23,19.93,20.203,19.649,20.134,7249495,0
2012-04-24,20.211,20.578,20.075,20.4,8817032,0
2012-04-25,20.602,20.673,19.999,20.594,8824119,0
2012-04-26,20.502,20.977,20.383,20.946,6256710,0
2012-04-27,21.226,21.498,21.04,21.413,8539215,0
2012-04-30,21.584,21.781,20.859,21.055,9160420,0
2012-05-01,21.273,21.737,20.947,21.176,10449251,0
2012-05-02,21.004,21.022,20.502,20.639,9412056,0
2012-05-03,20.602,20.638,19.864,20.071,10588264,0
2012-05-04,19.932,20.002,19.282,19.563,7731501,0
2012-05-07,19.377,19.718,19.197,19.506,7097351,0
2012-05-08,19.326,19.401,18.729,19.231,10980152,0
2012-05-09,18.905,19.434,18.671,19.162,12098239,0
2012-05-10,19.513,19.676,19.188,19.228,7298594,0
2012-05-11,19.041,19.719,18.997,19.21,6465931,0
2012-05-14,18.825,19.032,18.764,18.8,7820696,0
2012-05-15,18.809,19.246,18.311,18.348,11058699,0
2012-05-16,18.473,19.125,18.348,18.611,9948301,0
2012-05-17,18.584,18.86,18.363,18.404,7697189,0
2012-05-18,18.593,18.748,18.14,18.274,9122957,0
2012-05-21,18.311,18.886,18.266,18.784,7655211,0
2012-05-22,18.895,19.17,18.671,18.937,9752356,0
2012-05-23,18.688,19.135,18.621,19.065,9410787,0
2012-05-24,19.18,19.263,18.697,18.991,9725941,0
2012-05-25,18.937,19.463,18.937,19.18,5256868,0
2012-05-29,19.376,19.522,18.997,19.202,6743789,0
2012-05-30,18.928,18.928,18.552,18.724,10441949,0
2012-05-31,18.68,18.739,18.02,18.113,10925263,0
2012-06-01,17.709,18.061,17.486,17.753,8652525,0
2012-06-04,17.795,17.82,17.171,17.486,8400975,0
2012-06-05,17.46,18.094,17.436,18.029,7503006,0
2012-06-06,18.311,18.851,18.251,18.646,9276432,0
2012-06-07,18.962,19.032,18.259,18.413,7343548,0
2012-06-08,18.311,18.422,18.122,18.259,7626898,0
2012-06-11,18.508,19.273,18.19,18.757,15733706,0
2012-06-12,18.928,19.761,18.833,19.125,19472674,0
2012-06-13,19.015,19.246,18.508,18.662,10923077,0
2012-06-14,18.646,19.18,18.491,18.791,10046329,0
2012-06-15,18.724,19.116,18.558,19.092,8603623,0
2012-06-18,18.928,18.928,18.602,18.707,7453730,0
2012-06-19,19.29,20.172,18.921,19.769,15627369,0
2012-06-20,19.882,20.295,19.787,20.208,14994004,0
2012-06-21,20.295,20.39,19.488,19.736,13770668,0
2012-06-22,19.916,20.295,19.805,20.172,11413324,0
2012-06-25,19.855,19.855,19.53,19.719,11096436,0
2012-06-26,19.719,20.19,19.701,20.044,8807223,0
2012-06-27,20.157,20.567,20.044,20.277,9705724,0
2012-06-28,20.071,20.585,19.932,20.543,10194075,0
2012-06-29,21.082,21.127,20.509,20.731,9356168,0
2012-07-02,21.015,21.015,20.5,20.767,7900014,0
2012-07-03,20.947,21.547,20.894,21.471,6865929,0
2012-07-05,21.374,21.511,20.922,20.955,6933421,0
2012-07-06,20.602,21.143,20.536,21.082,8194127,0
2012-07-09,21.091,21.137,20.233,20.439,11094164,0
2012-07-10,20.527,20.835,20.147,20.295,11418549,0
2012-07-11,20.39,20.749,20.353,20.62,8972727,0
2012-07-12,20.536,21.091,20.285,20.861,12233528,0
2012-07-13,20.904,21.453,20.884,21.341,7800330,0
2012-07-16,21.29,21.684,21.137,21.666,8684496,0
2012-07-17,21.771,22.063,21.486,21.848,10327894,0
2012-07-18,21.771,22.534,21.684,22.164,10859742,0
2012-07-19,22.182,22.319,21.651,21.821,8805864,0
2012-07-20,21.632,21.986,21.557,21.924,7660205,0
2012-07-23,21.616,22.104,21.167,22.019,9278789,0
2012-07-24,22.14,22.173,21.167,21.632,12057340,0
2012-07-25,21.71,21.83,21.176,21.401,8970058,0
2012-07-26,21.651,22.01,21.504,21.899,7248664,0
2012-07-27,21.813,22.517,21.478,22.407,11653986,0
2012-07-30,22.56,22.818,22.261,22.388,10291596,0
2012-07-31,23.289,24.114,23.178,23.608,26535573,0
2012-08-01,23.753,23.805,22.944,23.306,14993047,0
2012-08-02,23.178,23.634,22.879,23.435,13025797,0
2012-08-03,23.89,24.122,23.444,23.899,10327942,0
2012-08-06,23.984,24.337,23.934,24.157,9644569,0
2012-08-07,24.403,24.948,24.372,24.518,14046090,0
2012-08-08,24.403,25.12,24.242,24.689,10531091,0
2012-08-09,24.697,25.033,24.525,24.773,9876387,0
2012-08-10,24.535,25.11,24.467,24.984,9148663,0
2012-08-13,25.037,25.14,24.459,24.642,9073419,0
2012-08-14,24.787,24.952,24.632,24.795,8483144,0
2012-08-15,24.823,25.124,24.571,24.7,8613292,0
2012-08-16,24.691,25.097,24.459,25.062,9280626,0
2012-08-17,25.037,25.037,24.709,24.871,8102157,0
2012-08-20,24.864,25.72,24.864,25.694,13447694,0
2012-08-21,25.806,26.203,25.694,25.736,15422520,0
2012-08-22,25.608,25.677,25.323,25.521,8709861,0
2012-08-23,25.487,25.667,25.175,25.229,6547504,0
2012-08-24,25.089,25.478,24.906,25.254,8012243,0
2012-08-27,25.625,26.772,25.6,26.576,22892754,0
2012-08-28,26.695,27.187,26.461,26.876,15191124,0
2012-08-29,26.721,26.876,26.428,26.576,9734209,0
2012-08-30,26.454,26.695,26.358,26.541,9711257,0
2012-08-31,26.686,27.084,26.47,26.997,10557256,0
2012-09-04,27.032,27.153,26.394,26.791,8573993,0
2012-09-05,26.731,27.222,26.558,26.963,11243652,0
2012-09-06,27.248,27.465,26.851,27.137,11768087,0
2012-09-07,27.161,27.974,27.075,27.791,9012060,0
2012-09-10,27.741,28.112,27.524,27.653,7167982,0
2012-09-11,28.104,28.396,27.914,28.301,9451915,0
2012-09-12,28.613,29.02,28.293,28.31,13017176,0
2012-09-13,28.265,28.396,27.637,28.319,13327554,0
2012-09-14,28.501,29.675,28.439,29.147,13466364,0
2012-09-17,28.628,28.664,27.524,27.67,16977963,0
2012-09-18,27.465,27.465,26.876,27.29,13879476,0
2012-09-19,27.385,27.861,27.231,27.826,9659541,0
2012-09-20,27.715,27.879,27.448,27.758,9416484,0
2012-09-21,28.052,28.233,27.534,27.61,8821482,0
2012-09-24,27.308,27.637,27.196,27.42,6039154,0
2012-09-25,27.534,27.706,27.144,27.18,7154969,0
2012-09-26,27.014,27.119,26.315,26.686,8056279,0
2012-09-27,26.956,27.248,26.74,27.153,7439589,0
2012-09-28,27.066,27.411,26.843,27.361,8203201,0
2012-10-01,27.602,28.006,27.43,27.748,7066830,0
2012-10-02,27.853,27.991,27.515,27.758,5834978,0
2012-10-03,27.576,27.628,27.032,27.281,8635666,0
2012-10-04,27.644,28.396,27.637,28.164,7759711,0
2012-10-05,28.439,28.881,27.457,27.544,13626241,0
2012-10-08,27.352,27.489,26.869,27.385,10150284,0
2012-10-09,27.438,27.741,27.119,27.119,7277537,0
2012-10-10,27.023,27.119,25.323,25.45,22455417,0
2012-10-11,25.657,26.038,25.071,25.167,14810424,0
2012-10-12,24.924,25.357,24.156,25.053,17950417,0
2012-10-15,25.029,25.314,24.329,24.88,10252799,0
2012-10-16,25.175,25.521,24.969,25.497,9143942,0
2012-10-17,25.608,26.046,25.357,25.933,11969128,0
2012-10-18,25.763,26.015,25.507,25.6,8544273,0
2012-10-19,25.553,25.882,25.106,25.507,8259878,0
2012-10-22,25.201,25.736,25.097,25.45,5135244,0
2012-10-23,24.943,24.943,24.086,24.491,13976803,0
2012-10-24,24.642,25.001,24.451,24.537,8320323,0
2012-10-25,24.864,25.029,24.382,24.605,5669151,0
2012-10-26,24.527,25.133,24.382,25.071,9245551,0
2012-10-31,25.383,25.591,24.442,25.133,12142134,0
2012-11-01,24.795,25.229,24.622,24.84,10387886,0
2012-11-02,25.116,25.193,24.242,24.355,9198387,0
2012-11-05,24.424,25.019,24.382,24.943,6521079,0
2012-11-06,25.133,26.34,24.88,25.961,13684655,0
2012-11-07,25.434,25.703,24.933,25.383,10315637,0
2012-11-08,25.434,26.403,25.357,25.365,11575484,0
2012-11-09,25.097,25.789,24.7,25.553,8460781,0
2012-11-12,25.581,25.816,25.268,25.441,5921684,0
2012-11-13,25.209,25.667,25.053,25.237,7751807,0
2012-11-14,25.521,25.694,24.871,24.924,11074573,0
2012-11-15,24.787,25.694,24.666,25.545,9900000,0
2012-11-16,25.641,25.694,25.029,25.357,11287999,0
2012-11-19,25.891,26.498,25.822,26.161,11067328,0
2012-11-20,26.126,26.681,25.917,26.544,9140899,0
2012-11-21,26.603,27.098,26.603,26.934,7379676,0
2012-11-23,27.15,27.845,27.116,27.735,5100389,0
2012-11-26,27.472,27.585,27.107,27.447,5468021,0
2012-11-27,27.02,27.419,26.96,27.064,7771409,0
2012-11-28,26.698,27.629,26.551,27.496,9276906,0
2012-11-29,27.688,28.099,27.645,28.009,11377298,0
2012-11-30,28.14,28.175,27.777,28.027,5783499,0
2012-12-03,28.089,28.238,27.688,27.707,6741734,0
2012-12-04,27.735,28.185,27.735,27.986,8626359,0
2012-12-05,28.065,28.238,27.088,27.23,10172135,0
2012-12-06,27.16,27.638,26.898,27.629,8756040,0
2012-12-07,27.819,28.001,27.394,27.68,6978477,0
2012-12-10,27.544,28.41,27.544,28.375,9594752,0
2012-12-11,28.429,28.68,28.305,28.375,9352668,0
2012-12-12,28.516,29.028,28.324,28.489,10865035,0
2012-12-13,28.516,28.539,27.855,28.324,8128554,0
2012-12-14,28.334,29.08,28.334,28.992,8402820,0
2012-12-17,29.035,29.6,28.975,29.572,9893613,0
2012-12-18,29.608,29.764,29.28,29.749,10745918,0
2012-12-19,29.764,29.973,29.34,29.566,9476010,0
2012-12-20,29.636,29.869,29.471,29.869,8613017,0
2012-12-21,29.479,29.783,29.158,29.66,9497267,0
2012-12-24,29.453,29.543,29.193,29.312,3119731,0
2012-12-26,29.461,29.869,29.253,29.262,4933685,0
2012-12-27,29.28,29.627,28.741,29.393,6403713,0
2012-12-28,29.115,29.158,28.577,28.759,6448751,0
2012-12-31,28.644,29.66,28.586,29.646,10088819,0
2013-01-02,30.39,30.878,30.027,30.826,10595702,0
2013-01-03,30.755,30.902,30.008,30.165,10139990,0
2013-01-04,30.341,30.983,29.792,30.679,12562250,0
2013-01-07,30.381,30.381,29.591,29.844,13620555,0
2013-01-08,29.844,30.278,29.714,30.123,15213191,0
2013-01-09,30.201,30.322,29.581,29.859,11860207,0
2013-01-10,30.148,30.661,29.932,30.322,10858403,0
2013-01-11,30.227,30.365,30.027,30.148,5447384,0
2013-01-14,30.148,30.765,30.069,30.696,6574929,0
2013-01-15,30.435,31.314,30.417,31.102,8115313,0
2013-01-16,31.061,32.155,31.007,31.963,12760148,0
2013-01-17,32.373,32.555,31.928,31.991,14369917,0
2013-01-18,32.155,32.676,31.46,31.937,13073926,0
2013-01-22,32.269,32.588,31.852,32.287,6935968,0
2013-01-23,32.442,33.318,32.145,32.989,11516939,0
2013-01-24,32.84,33.345,32.807,32.979,9182388,0
2013-01-25,32.971,33.215,32.745,33.1,10509486,0
2013-01-28,33.373,33.927,33.118,33.718,13117411,0
2013-01-29,36.657,38.08,36.36,38.029,29674009,0
2013-01-30,38.445,38.575,37.012,38.012,22736607,0
2013-01-31,37.436,38.428,37.334,37.994,11753935,0
2013-02-01,38.403,39.063,38.089,38.968,10287940,0
2013-02-04,38.619,39.559,38.445,39.008,13285364,0
2013-02-05,39.22,40.043,39.079,39.706,12081433,0
2013-02-06,39.576,40.018,39.236,39.48,10335772,0
2013-02-07,39.635,39.782,39.045,39.376,11037569,0
2013-02-08,39.6,40.245,39.59,40.079,9259251,0
2013-02-11,40.175,40.873,40.175,40.263,8141270,0
2013-02-12,40.255,40.532,39.564,39.835,8990815,0
2013-02-13,39.956,40.455,39.704,40.35,7324793,0
2013-02-14,40.402,41.447,40.35,41.213,10461513,0
2013-02-15,41.328,41.588,40.811,41.265,9974924,0
2013-02-19,41.493,41.745,40.882,41.648,9275703,0
2013-02-20,41.64,41.755,39.012,39.206,16466789,0
2013-02-21,39.041,40.017,37.967,39.73,14425145,0
2013-02-22,40.096,40.402,39.25,40.201,8705605,0
2013-02-25,40.296,40.576,38.587,38.613,9630810,0
2013-02-26,38.551,39.337,38.125,39.206,9985360,0
2013-02-27,39.216,40.263,38.936,40.131,9643063,0
2013-02-28,40.149,40.619,39.713,39.782,10550193,0
2013-03-01,39.538,40.926,39.003,40.689,11318497,0
2013-03-04,40.497,42.375,40.497,42.33,12751392,0
2013-03-05,42.696,42.732,41.521,42.094,10443989,0
2013-03-06,42.365,42.576,41.456,41.552,9921862,0
2013-03-07,41.512,41.632,40.28,40.586,12550157,0
2013-03-08,40.901,41.091,39.607,39.704,12989342,0
2013-03-11,39.32,39.355,37.619,38.151,26172438,0
2013-03-12,38.012,39.938,38.012,39.749,16979378,0
2013-03-13,37.958,38.875,37.694,37.888,23731587,0
2013-03-14,38.16,38.395,37.095,38.254,18626304,0
2013-03-15,38.308,39.24,38.263,38.551,14879832,0
2013-03-18,38.003,39.31,37.862,38.733,8615372,0
2013-03-19,38.79,38.979,37.958,38.587,9943346,0
2013-03-20,38.798,39.224,38.35,38.979,11593545,0
2013-03-21,38.648,39.163,38.413,38.413,10419134,0
2013-03-22,38.577,38.927,38.404,38.604,8255495,0
2013-03-25,38.78,39.206,38.481,38.638,10524051,0
2013-03-26,39.145,39.512,38.884,39.224,10982418,0
2013-03-27,39.066,39.652,39.012,39.224,8630978,0
2013-03-28,39.53,39.966,39.25,39.694,9284165,0
2013-04-01,39.53,39.73,38.865,39.24,9613734,0
2013-04-02,39.441,39.502,36.563,37.008,21768981,0
2013-04-03,37.287,37.287,34.834,35.43,23665423,0
2013-04-04,35.184,36.194,34.729,36.163,11398368,0
2013-04-05,35.717,36.709,34.964,36.633,13477439,0
2013-04-08,36.527,36.826,35.567,36.754,9278585,0
2013-04-09,36.875,37.34,36.3,37.224,9809351,0
2013-04-10,37.26,37.785,36.93,37.498,11466295,0
2013-04-11,37.471,37.52,35.662,36.004,17434847,0
2013-04-12,35.63,36.187,34.695,35.699,14626788,0
2013-04-15,35.139,35.209,33.699,33.859,14508253,0
2013-04-16,34.319,34.809,33.997,34.591,10467669,0
2013-04-17,34.032,34.075,32.871,33.369,9603928,0
2013-04-18,33.42,34.179,33.01,33.762,10271344,0
2013-04-19,33.927,34.44,33.282,34.243,8143244,0
2013-04-22,34.425,35.167,33.727,34.721,10925125,0
2013-04-23,34.826,35.812,34.485,35.469,11758187,0
2013-04-24,35.63,36.946,35.63,36.624,12979748,0
2013-04-25,36.937,37.086,35.796,35.986,10940436,0
2013-04-26,35.855,35.855,34.888,35.534,8282816,0
2013-04-29,35.549,36.3,35.439,35.952,8692116,0
2013-04-30,37.365,37.48,34.868,35.184,18804704,0
2013-05-01,34.878,34.895,33.717,33.84,11254422,0
2013-05-02,32.2,32.619,31.249,32.27,12359054,0
2013-05-03,31.99,33.221,31.649,32.802,11971673,0
2013-05-06,33.104,33.707,32.827,33.49,7780264,0
2013-05-07,33.946,34.362,33.457,34.128,12123677,0
2013-05-08,34.206,34.765,32.852,33.387,12126795,0
2013-05-09,33.43,33.639,33.123,33.359,9412213,0
2013-05-10,33.245,33.891,32.766,33.859,9583117,0
2013-05-13,33.612,33.804,33.149,33.264,6872268,0
2013-05-14,33.228,34.16,33.228,34.042,8369129,0
2013-05-15,34.058,35.121,34.013,34.738,9508911,0
2013-05-16,34.747,35.121,34.282,34.564,8904061,0
2013-05-17,34.6,36.04,34.546,35.952,11589110,0
2013-05-20,36.117,37.441,35.715,36.907,10454639,0
2013-05-21,36.934,37.266,36.137,36.137,8101467,0
2013-05-22,36.164,36.831,35.223,35.542,10392824,0
2013-05-23,34.82,35.795,34.459,35.285,7127495,0
2013-05-24,34.95,35.135,34.506,35.126,5148936,0
2013-05-28,35.66,36.082,35.337,35.715,5698823,0
2013-05-29,35.583,35.924,35.075,35.494,7301336,0
2013-05-30,35.285,35.906,35.11,35.653,6525102,0
2013-05-31,35.552,36.399,35.518,35.625,7565504,0
2013-06-03,35.67,35.827,34.402,35.293,7581768,0
2013-06-04,35.091,35.303,33.636,34.16,10796437,0
2013-06-05,34.138,34.602,33.673,33.867,6975293,0
2013-06-06,33.838,34.593,33.592,34.433,5878942,0
2013-06-07,34.583,35.075,34.393,34.697,5147195,0
2013-06-10,34.837,34.909,34.092,34.17,5136544,0
2013-06-11,33.925,34.16,33.577,33.743,7536282,0
2013-06-12,34.179,34.303,33.26,33.286,6253506,0
2013-06-13,33.19,34.11,33.19,33.898,6535432,0
2013-06-14,33.945,34.066,33.25,33.329,6828078,0
2013-06-17,33.522,33.829,33.1,33.277,8384773,0
2013-06-18,33.26,33.54,33.061,33.383,6211794,0
2013-06-19,33.347,33.858,32.9,32.952,8532170,0
2013-06-20,32.514,32.523,31.306,31.331,13690021,0
2013-06-21,31.585,31.628,30.365,31.031,16236926,0
2013-06-24,30.506,30.576,29.173,29.602,14588284,0
2013-06-25,30.164,30.795,30.067,30.674,12172724,0
2013-06-26,30.963,31.34,30.76,31.041,7501542,0
2013-06-27,31.197,31.347,30.585,30.682,6390443,0
2013-06-28,30.541,30.725,30.278,30.488,11372119,0
2013-07-01,30.322,30.954,29.919,30.033,8806436,0
2013-07-02,30.033,30.06,29.234,29.41,9917856,0
2013-07-03,29.418,29.574,28.937,29.544,9304370,0
2013-07-05,29.7,29.84,28.963,29.683,7105595,0
2013-07-08,29.864,30.454,29.814,30.278,8317181,0
2013-07-09,30.488,30.627,29.797,30.06,11051860,0
2013-07-10,29.91,29.996,29.288,29.418,10387199,0
2013-07-11,29.919,30.365,29.48,30.287,10877281,0
2013-07-12,29.567,31.724,29.462,31.444,19325613,0
2013-07-15,31.516,31.611,30.898,31.023,6322629,0
2013-07-16,30.963,30.99,30.209,30.498,8451786,0
2013-07-17,30.867,30.98,30.418,30.778,7882182,0
2013-07-18,30.858,31.138,29.963,30.005,10967790,0
2013-07-19,30.172,30.559,29.91,30.436,8653468,0
2013-07-22,30.69,31.041,30.314,30.926,7795644,0
2013-07-23,30.585,31.347,30.111,30.98,11264505,0
2013-07-24,31.076,31.101,30.164,30.341,7852204,0
2013-07-25,30.219,31.54,30.164,31.277,11733183,0
2013-07-26,31.164,31.856,31.164,31.602,6871856,0
2013-07-29,31.576,31.768,31.18,31.381,5241242,0
2013-07-30,31.444,31.576,30.908,31.155,6674764,0
2013-07-31,31.148,31.682,30.867,31.363,8511956,0
2013-08-01,31.7,32.025,31.498,31.619,6386036,0
2013-08-02,31.507,31.507,30.682,30.769,8386565,0
2013-08-05,30.75,30.867,30.427,30.803,4969910,0
2013-08-06,30.926,32.304,30.917,32.031,21219169,0
2013-08-07,32.173,32.884,31.919,32.047,11821566,0
2013-08-08,32.164,32.573,31.795,32.47,8589985,0
2013-08-09,32.514,32.724,32.288,32.557,7289653,0
2013-08-12,32.412,32.704,32.29,32.51,5646676,0
2013-08-13,32.578,32.634,32.138,32.518,4442058,0
2013-08-14,32.491,32.686,32.183,32.412,4353382,0
2013-08-15,32.156,32.324,31.69,31.699,6192741,0
2013-08-16,31.663,31.663,31.062,31.24,6473237,0
2013-08-19,31.106,31.22,30.295,30.409,7942390,0
2013-08-20,30.365,31.388,30.092,31.088,7227848,0
2013-08-21,31.071,31.555,30.805,31.23,6389065,0
2013-08-22,31.353,31.945,31.185,31.74,3921138,0
2013-08-23,31.945,32.458,31.848,32.114,5247450,0
2013-08-26,32.121,32.272,31.75,31.776,4367219,0
2013-08-27,31.459,31.529,31.081,31.106,6134526,0
2013-08-28,31.16,31.644,31.071,31.555,4816978,0
2013-08-29,31.496,31.911,31.23,31.584,4007325,0
2013-08-30,31.716,31.883,31.23,31.345,4390718,0
2013-09-03,31.864,32.491,31.813,32.025,7027326,0
2013-09-04,31.952,32.587,31.892,32.536,6214025,0
2013-09-05,32.491,32.89,32.253,32.421,7459990,0
2013-09-06,32.625,32.696,31.883,32.43,8001685,0
2013-09-09,32.546,32.801,32.243,32.281,6905379,0
2013-09-10,32.43,32.43,31.732,31.892,6573782,0
2013-09-11,31.883,31.98,31.353,31.823,5639226,0
2013-09-12,31.636,31.644,30.586,30.611,11243860,0
2013-09-13,30.771,31.202,30.736,30.92,9816212,0
2013-09-16,31.257,31.337,30.454,30.489,7300626,0
2013-09-17,30.56,30.71,30.314,30.524,4985657,0
2013-09-18,30.62,31.018,30.34,30.967,5542636,0
2013-09-19,31.115,31.311,30.578,30.639,5882954,0
2013-09-20,31.088,31.23,30.374,30.382,10145527,0
2013-09-23,30.092,30.349,29.82,30.092,6360509,0
2013-09-24,30.232,30.648,29.896,30.269,5901092,0
2013-09-25,30.277,30.967,30.249,30.771,6201959,0
2013-09-26,30.844,30.911,30.119,30.269,6317729,0
2013-09-27,30.146,30.445,30.128,30.259,5616108,0
2013-09-30,29.802,30.218,29.73,30.128,7931910,0
2013-10-01,30.128,30.34,29.783,29.853,5650757,0
2013-10-02,30.154,30.586,30.012,30.331,10136161,0
2013-10-03,30.17,30.401,29.889,30.084,6424767,0
2013-10-04,29.755,30.427,29.421,30.382,8867556,0
2013-10-07,30.059,30.34,29.837,30.039,5021095,0
2013-10-08,30.074,30.188,29.722,29.755,6608643,0
2013-10-09,29.783,30.198,29.29,29.969,7732654,0
2013-10-10,30.418,31.672,30.418,31.378,12798198,0
2013-10-11,31.538,32.81,31.451,32.235,16919027,0
2013-10-14,31.892,32.333,31.626,32.262,6391491,0
2013-10-15,32.448,32.871,31.98,32.193,7587911,0
2013-10-16,32.43,32.871,32.43,32.861,9338168,0
2013-10-17,32.81,34.213,32.738,33.869,10782487,0
2013-10-18,34.166,34.495,33.612,34.495,9920661,0
2013-10-21,34.635,35.147,34.457,35.068,8166164,0
2013-10-22,35.236,35.904,35.236,35.687,13236037,0
2013-10-23,35.358,36.347,35.218,35.404,13815098,0
2013-10-24,35.244,35.289,34.697,34.777,13376577,0
2013-10-25,34.828,35.112,34.495,34.795,8284430,0
2013-10-28,34.96,35.471,34.732,34.803,8744876,0
2013-10-29,35.147,36.277,35.032,35.471,12105246,0
2013-10-30,35.289,36.576,35.137,36.533,12718194,0
2013-10-31,36.382,37.185,36.302,36.32,11046950,0
2013-11-01,36.473,36.523,35.896,36.171,8259706,0
2013-11-04,36.302,36.771,35.985,36.657,5537692,0
2013-11-05,36.494,36.657,36.277,36.559,5161348,0
2013-11-06,36.602,36.639,35.395,35.499,10090136,0
2013-11-07,35.182,35.694,34.654,34.654,13530917,0
2013-11-08,34.706,35.57,34.416,35.57,10831725,0
2013-11-11,35.499,35.649,35.174,35.562,5777211,0
2013-11-12,35.57,36.825,35.57,36.188,8176866,0
2013-11-13,36.164,36.418,35.802,36.382,7670876,0
2013-11-14,36.681,38.243,36.543,37.794,11530930,0
2013-11-15,37.671,38.615,37.406,37.935,15520996,0
2013-11-18,38.226,38.349,37.723,37.864,8544486,0
2013-11-19,37.778,38.454,37.302,37.352,10856159,0
2013-11-20,37.361,37.778,36.973,37.15,6635628,0
2013-11-21,37.115,37.703,37.115,37.527,6297305,0
2013-11-22,37.881,39.24,37.618,38.913,12447124,0
2013-11-25,38.908,39.664,38.521,39.531,8387752,0
2013-11-26,39.522,39.618,39.015,39.327,8848024,0
2013-11-27,39.264,41.12,39.264,40.762,9596845,0
2013-11-29,40.673,41.047,40.365,40.542,4895309,0
2013-12-02,40.721,41.89,40.487,41.525,13221663,0
2013-12-03,41.34,41.907,40.365,41.472,15532220,0
2013-12-04,40.25,41.037,39.487,39.92,21116481,0
2013-12-05,40.924,41.073,40.169,40.212,17018901,0
2013-12-06,40.587,41.854,40.524,41.304,13847250,0
2013-12-09,41.738,42.544,40.843,40.915,15407956,0
2013-12-10,40.577,41.463,39.983,41.215,13898915,0
2013-12-11,41.34,41.34,40.328,40.825,10447491,0
2013-12-12,40.648,41.225,40.629,40.682,7552304,0
2013-12-13,40.701,41.022,40.044,40.906,7162338,0
2013-12-16,41.277,41.994,41.277,41.453,8213365,0
2013-12-17,41.355,41.925,41.179,41.667,7929811,0
2013-12-18,41.872,42.695,41.198,42.652,9421305,0
2013-12-19,42.439,42.741,41.286,41.375,10904030,0
2013-12-20,41.552,42.209,41.295,42.11,10366373,0
2013-12-23,42.439,42.898,42.181,42.882,6155246,0
2013-12-24,42.874,43.174,42.607,43.121,2919269,0
2013-12-26,43.06,43.414,43.015,43.238,4330811,0
2013-12-27,43.335,43.335,42.458,43.158,4176813,0
2013-12-30,43.228,43.316,42.732,43.131,4556085,0
2013-12-31,43.325,44.815,43.316,44.691,7226510,0
2014-01-02,44.461,44.78,43.954,44.222,5168253,0
2014-01-03,44.294,44.319,43.423,43.759,4895410,0
2014-01-06,43.946,44.736,43.875,44.186,7124153,0
2014-01-07,44.443,46.136,43.477,45.595,14884269,0
2014-01-08,45.373,46.03,44.949,45.987,13171198,0
2014-01-09,46.153,47.025,46.065,46.909,12102785,0
2014-01-10,46.863,47.396,46.341,47.211,11372072,0
2014-01-13,47.111,47.564,45.365,45.657,9279248,0
2014-01-14,46.101,46.624,45.932,46.446,8588949,0
2014-01-15,46.269,46.358,45.01,45.79,14078776,0
2014-01-16,45.524,45.649,44.345,45.116,11870334,0
2014-01-17,45.065,46.118,44.611,45.595,7579523,0
2014-01-21,46.322,46.854,45.772,46.011,6514068,0
2014-01-22,45.674,46.084,44.797,45.178,7714142,0
2014-01-23,45.392,46.109,44.639,45.447,12181881,0
2014-01-24,44.968,45.055,43.14,43.486,12174616,0
2014-01-27,43.768,44.434,43.149,43.954,8434522,0
2014-01-28,44.007,44.611,43.192,44.513,7844588,0
2014-01-29,43.174,46.501,43.096,45.58,13233005,0
2014-01-30,46.19,46.819,45.495,45.588,7299873,0
2014-01-31,45.505,46.314,45.232,45.312,7239240,0
2014-02-03,45.171,45.657,43.192,43.316,10743280,0
2014-02-04,43.654,43.699,41.355,42.776,17601273,0
2014-02-05,42.234,42.333,41.03,41.12,18162701,0
2014-02-06,41.11,42.031,40.701,41.835,10086696,0
2014-02-07,42.242,43.378,42.041,43.29,11069335,0
2014-02-10,43.335,43.335,41.899,42.213,8942171,0
2014-02-11,42.424,43.173,42.364,42.622,7383764,0
2014-02-12,42.755,43.096,42.157,42.463,6599604,0
2014-02-13,42.222,43.708,42.195,43.682,7648201,0
2014-02-14,43.442,44.707,43.112,44.441,7925852,0
2014-02-18,44.672,45.296,44.503,45.224,8171428,0
2014-02-19,45.073,45.545,44.912,45.01,9062293,0
2014-02-20,45.01,45.065,43.665,44.199,12651019,0
2014-02-21,44.458,45.144,44.298,44.77,7689225,0
2014-02-24,44.841,46.231,44.743,45.384,7486490,0
2014-02-25,45.507,46.49,45.251,46.426,7256472,0
2014-02-26,46.561,46.918,45.046,45.206,8192091,0
2014-02-27,45.09,45.215,42.888,43.238,17191559,0
2014-02-28,43.325,43.487,42.495,42.764,10696129,0
2014-03-03,42.809,43.744,42.64,43.096,8127812,0
2014-03-04,43.496,43.941,42.781,43.868,11941985,0
2014-03-05,43.827,44.885,43.565,44.814,8866136,0
2014-03-06,44.975,47.141,44.968,47.131,15087280,0
2014-03-07,47.373,47.612,46.569,47.232,8704658,0
2014-03-10,47.232,48.059,47.007,47.658,9089927,0
2014-03-11,47.658,47.996,46.944,47.836,8805895,0
2014-03-12,47.639,49.305,47.596,49.279,14635779,0
2014-03-13,49.279,49.344,47.612,48.165,10005144,0
2014-03-14,48.21,48.842,47.952,48.335,9651354,0
2014-03-17,48.557,49.174,48.183,48.416,7728059,0
2014-03-18,48.298,49.36,48.193,49.094,6421957,0
2014-03-19,48.772,49.351,48.129,48.432,5620396,0
2014-03-20,48.363,49.557,47.828,49.19,7775208,0
2014-03-21,49.377,49.875,47.943,47.943,10306141,0
2014-03-24,48.398,48.941,47.782,48.245,7549459,0
2014-03-25,48.327,48.791,48.049,48.46,6518865,0
2014-03-26,48.637,49.037,47.916,48.076,6935306,0
2014-03-27,47.811,47.952,46.329,46.5,8637821,0
2014-03-28,46.961,47.63,46.614,47.113,6345987,0
2014-03-31,47.854,47.986,46.918,47.328,6418679,0
2014-04-01,47.764,49.698,47.666,49.475,9778240,0
2014-04-02,48.888,49.216,48.254,48.888,7482424,0
2014-04-03,49.004,49.895,48.996,49.726,6453597,0
2014-04-04,49.858,50.197,48.416,48.468,7824795,0
2014-04-07,48.46,48.585,46.24,46.267,11560663,0
2014-04-08,46.463,46.91,45.384,46.035,9813780,0
2014-04-09,46.349,47.373,45.937,47.195,6533906,0
2014-04-10,47.141,47.916,46.214,46.283,5821937,0
2014-04-11,45.849,46.632,45.108,45.42,6662066,0
2014-04-14,45.945,46.598,45.733,46.393,6747731,0
2014-04-15,46.41,47.854,46.358,47.747,7860507,0
2014-04-16,48.353,49.858,47.604,49.858,10609213,0
2014-04-17,49.511,49.932,48.941,49.913,8990524,0
2014-04-21,49.716,50.402,49.467,50.11,5438993,0
2014-04-22,49.314,50.537,48.772,50.402,9481437,0
2014-04-23,50.001,50.617,49.85,50.322,4922943,0
2014-04-24,50.707,50.731,49.753,50.402,4517543,0
2014-04-25,50.607,51.152,50.19,50.508,6201653,0
2014-04-28,50.831,51.988,50.249,51.669,11002811,0
2014-04-29,52.152,52.558,50.421,50.661,9032613,0
2014-04-30,50.634,51.427,50.508,50.958,8365127,0
2014-05-01,50.928,52.034,50.598,51.436,6723605,0
2014-05-02,51.631,52.667,51.17,51.614,7406164,0
2014-05-05,51.339,52.034,50.804,51.927,7400439,0
2014-05-06,52.363,53.201,52.043,52.152,8482265,0
2014-05-07,52.301,52.32,50.856,51.533,8220690,0
2014-05-08,51.446,52.142,50.431,50.634,5415741,0
2014-05-09,50.731,50.731,49.19,49.85,7415807,0
2014-05-12,50.09,50.989,49.984,50.161,6480529,0
2014-05-13,50.508,50.76,49.618,50.242,7327315,0
2014-05-14,50.412,51.33,49.654,50.376,6657278,0
2014-05-15,50.152,50.207,49.244,49.762,5891648,0
2014-05-16,49.521,49.601,48.941,49.109,7596413,0
2014-05-19,49.1,49.952,48.986,49.485,4885246,0
2014-05-20,49.452,50.265,49.027,49.174,6279563,0
2014-05-21,49.434,49.585,48.179,48.555,9047596,0
2014-05-22,48.599,49.226,48.547,48.95,3907185,0
2014-05-23,48.833,49.452,48.644,48.833,4687874,0
2014-05-27,48.977,48.996,48.063,48.115,7494806,0
2014-05-28,48.27,50.255,48.179,49.862,10525502,0
2014-05-29,49.889,50.758,49.666,50.713,5501628,0
2014-05-30,50.605,51.08,49.854,50.185,5768849,0
2014-06-02,50.471,50.695,49.756,50.596,3443543,0
2014-06-03,50.362,50.437,49.415,49.603,6299716,0
2014-06-04,49.378,49.558,48.609,48.841,7380955,0
2014-06-05,49.147,49.952,48.663,49.818,5826432,0
2014-06-06,49.917,49.952,49.37,49.442,3433765,0
2014-06-09,49.504,49.836,48.833,49.1,4362283,0
2014-06-10,48.841,48.95,47.669,47.723,9170489,0
2014-06-11,47.589,48.036,47.232,47.624,8109597,0
2014-06-12,47.812,48.304,47.383,48.179,10128961,0
2014-06-13,48.332,48.376,47.84,48.115,4382261,0
2014-06-16,48.09,48.16,47.589,47.765,5543508,0
2014-06-17,47.765,48.484,47.453,48.448,5113084,0
2014-06-18,48.51,49.854,48.143,49.818,7667356,0
2014-06-19,50.006,51.16,49.988,51.115,9771465,0
2014-06-20,51.258,51.42,50.776,51.358,7455040,0
2014-06-23,51.485,51.831,51.099,51.313,4950188,0
2014-06-24,51.323,52.048,50.016,50.133,7372116,0
2014-06-25,46.325,46.764,44.794,45.978,49166248,0
2014-06-26,46.423,47.4,46.004,46.799,17278774,0
2014-06-27,46.729,46.996,45.869,46.265,11931543,0
2014-06-30,46.407,46.407,44.804,44.859,15204284,0
2014-07-01,45.036,45.753,44.777,45.054,16321632,0
2014-07-02,45.251,45.761,44.957,45.509,9303213,0
2014-07-03,45.635,45.796,45.188,45.663,4843693,0
2014-07-07,45.485,45.699,44.967,45.01,6728911,0
2014-07-08,44.938,45.08,43.927,44.024,11374647,0
2014-07-09,44.24,44.401,43.257,44.125,10184425,0
2014-07-10,43.711,44.133,43.353,44.059,8338463,0
2014-07-11,44.14,44.938,43.927,44.866,8239803,0
2014-07-14,45.126,45.172,44.491,44.705,7113628,0
2014-07-15,44.088,45.493,44.088,45.019,15039056,0
2014-07-16,45.163,45.368,44.454,44.821,8375574,0
2014-07-17,44.525,44.892,43.666,43.728,8300926,0
2014-07-18,43.908,43.99,43.649,43.703,7522562,0
2014-07-21,43.666,43.674,42.771,42.816,8841443,0
2014-07-22,43.173,43.425,42.834,42.852,7544693,0
2014-07-23,42.986,43.605,42.797,43.29,6847613,0
2014-07-24,43.336,43.962,43.165,43.585,6296332,0
2014-07-25,43.674,44.088,43.38,44.05,5671665,0
2014-07-28,44.05,44.266,43.317,43.908,7402526,0
2014-07-29,44.598,45.126,44.248,44.634,11086463,0
2014-07-30,44.777,45.619,44.41,44.821,11202453,0
2014-07-31,44.75,46.11,44.213,45.485,12333495,0
2014-08-01,45.411,45.699,44.204,45.163,7849125,0
2014-08-04,45.054,45.288,44.329,45.144,6311601,0
2014-08-05,44.634,45.179,44.256,44.525,6653106,0
2014-08-06,44.248,46.085,44.232,45.896,8032077,0
2014-08-07,46.102,46.355,45.304,45.529,5668232,0
2014-08-08,45.761,46.076,45.242,45.987,4968729,0
2014-08-11,46.288,46.595,45.61,45.699,4423507,0
2014-08-12,45.834,46.155,45.441,45.681,4075084,0
2014-08-13,45.842,46.335,45.323,45.958,7275962,0
2014-08-14,46.102,47.544,45.987,47.254,7616836,0
2014-08-15,47.321,47.471,46.657,46.996,7186613,0
2014-08-18,47.434,48.648,47.398,47.991,7102241,0
2014-08-19,48.126,48.785,47.856,48.738,5642426,0
2014-08-20,48.603,48.803,48.279,48.551,5077986,0
2014-08-21,48.648,48.856,48.136,48.162,5823723,0
2014-08-22,48.243,48.703,48.091,48.432,3819383,0
2014-08-25,48.541,49.054,48.362,48.765,4118478,0
2014-08-26,48.687,48.926,48.2,48.397,5023978,0
2014-08-27,48.613,49.154,48.558,48.829,4803068,0
2014-08-28,48.504,49.001,48.478,48.747,3729859,0
2014-08-29,48.892,48.901,48.504,48.729,4214517,0
2014-09-02,48.729,49.001,47.623,48.082,5419016,0
2014-09-03,48.487,48.504,47.623,47.831,6167514,0
2014-09-04,47.948,48.297,47.091,47.344,5525428,0
2014-09-05,47.425,48.091,47.057,47.714,5405390,0
2014-09-08,47.659,48.423,47.56,48.172,4750952,0
2014-09-09,47.957,48.109,47.128,47.425,5948039,0
2014-09-10,47.326,47.425,45.319,45.867,11341014,0
2014-09-11,45.489,45.86,44.651,44.886,12025457,0
2014-09-12,44.869,44.951,43.259,43.58,12758742,0
2014-09-15,43.59,44.131,43.221,44.086,8659144,0
2014-09-16,43.925,44.895,43.743,43.833,8355132,0
2014-09-17,44.032,44.086,43.06,43.392,11492827,0
2014-09-18,43.554,43.789,42.575,42.862,12026470,0
2014-09-19,43.007,43.798,42.862,43.536,12689774,0
2014-09-22,43.349,43.511,42.5,42.536,9515454,0
2014-09-23,42.384,43.251,42.322,42.428,8294829,0
2014-09-24,42.51,42.546,41.159,42.169,16575732,0
2014-09-25,42.052,42.123,41.386,41.701,9867092,0
2014-09-26,41.692,42.628,41.592,42.322,9181263,0
2014-09-29,41.854,42.527,41.619,42.096,8116633,0
2014-09-30,42.006,42.393,41.619,41.646,10406423,0
2014-10-01,41.755,42.384,40.78,41.043,9576435,0
2014-10-02,41.009,41.646,39.963,40.655,10672283,0
2014-10-03,40.739,40.809,40.063,40.27,10601709,0
2014-10-06,40.313,40.721,39.702,40.253,6478318,0
2014-10-07,40.305,41.646,40.286,40.62,8876202,0
2014-10-08,40.872,42.276,40.106,42.159,10494707,0
2014-10-09,42.23,42.6,40.639,40.891,9642411,0
2014-10-10,40.891,41.872,39.855,40.639,8406789,0
2014-10-13,40.513,41.564,40.063,40.098,9377346,0
2014-10-14,40.313,41.143,39.332,40.431,12641556,0
2014-10-15,39.809,40.549,38.28,39.388,12209045,0
2014-10-16,38.786,41.187,38.534,40.279,13579102,0
2014-10-17,40.809,41.214,40.053,40.639,9885265,0
2014-10-20,40.575,41.817,40.503,41.683,6979386,0
2014-10-21,41.997,43.536,41.897,43.473,9935063,0
2014-10-22,43.545,44.562,43.132,43.203,11386659,0
2014-10-23,44.131,44.311,43.113,43.211,6250495,0
2014-10-24,43.33,43.826,42.565,43.761,5608090,0
2014-10-27,43.384,43.663,42.583,43.528,4948011,0
2014-10-28,43.6,44.644,43.176,44.545,5381939,0
2014-10-29,44.913,45.157,43.221,43.68,6942132,0
2014-10-30,43.752,44.535,43.374,43.969,4807336,0
2014-10-31,44.472,45.138,43.951,45.084,8452440,0
2014-11-03,45.157,46.129,45.031,45.309,8556630,0
2014-11-04,45.238,45.986,44.562,45.572,9757706,0
2014-11-05,45.696,45.767,44.04,44.68,11120818,0
2014-11-06,44.895,45.607,44.761,45.219,7520562,0
2014-11-07,45.238,45.716,45.129,45.652,7348565,0
2014-11-10,46.201,46.336,45.229,45.535,6890612,0
2014-11-11,45.572,46.174,45.202,46.047,6121289,0
2014-11-12,45.914,46.579,45.85,46.201,6192578,0
2014-11-13,46.119,46.119,44.284,44.716,11052852,0
2014-11-14,44.841,45.183,44.336,44.562,8015282,0
2014-11-17,44.757,45.182,44.423,45.001,6345239,0
2014-11-18,44.982,45.618,44.919,45.309,6550401,0
2014-11-19,45.382,45.506,44.686,45.364,6565185,0
2014-11-20,45.326,45.744,45.209,45.49,9371327,0
2014-11-21,46.061,47.129,45.417,45.516,12726578,0
2014-11-24,45.398,46.487,45.382,45.99,8271910,0
2014-11-25,46.07,46.685,45.744,46.141,7199452,0
2014-11-26,46.141,46.386,45.843,46.106,5229345,0
2014-11-28,45.319,45.391,43.699,43.998,7440308,0
2014-12-01,43.627,44.504,43.299,44.258,7845980,0
2014-12-02,44.34,46.15,44.224,46.051,9433664,0
2014-12-03,46.132,47.155,46.106,46.81,10346902,0
2014-12-04,46.622,47.11,45.924,46.695,9029830,0
2014-12-05,46.576,47.138,44.929,45.056,9156096,0
2014-12-08,44.811,45.074,43.382,43.544,9237904,0
2014-12-09,43.437,44.059,42.488,43.979,10487635,0
2014-12-10,43.437,43.653,42.014,42.225,11104042,0
2014-12-11,42.341,43.272,42.07,42.368,6250780,0
2014-12-12,42.061,42.578,41.381,41.879,8370204,0
2014-12-15,41.914,42.45,41.399,41.733,7526876,0
2014-12-16,41.336,43.427,41.046,42.568,10632838,0
2014-12-17,42.675,43.898,42.403,43.257,9081166,0
2014-12-18,43.808,43.907,41.499,42.603,14467640,0
2014-12-19,42.731,44.278,42.701,44.242,12554243,0
2014-12-22,43.998,44.55,43.752,44.206,8613725,0
2014-12-23,44.449,44.885,44.249,44.676,5785051,0
2014-12-24,44.486,45.255,44.249,45.066,4029010,0
2014-12-26,45.174,45.826,45.102,45.516,5825910,0
2014-12-29,45.788,46.196,45.156,45.264,5341603,0
2014-12-30,44.938,45.555,44.875,44.992,5707134,0
2014-12-31,44.858,45.246,44.63,44.802,6547258,0
2015-01-02,44.848,45.671,44.414,45.564,6515353,0
2015-01-05,45.11,45.11,43.527,43.69,8543278,0
2015-01-06,43.643,44.305,42.801,43.156,9487001,0
2015-01-07,43.51,44.305,42.684,42.821,9751188,0
2015-01-08,43.527,45.364,43.228,45.273,9879004,0
2015-01-09,45.246,45.526,43.78,44.034,9363671,0
2015-01-12,43.725,43.834,42.539,42.876,7621765,0
2015-01-13,43.671,43.926,41.21,41.589,12077729,0
2015-01-14,41.153,41.218,39.58,40.604,15035378,0
2015-01-15,41.002,41.021,39.327,39.888,12393283,0
2015-01-16,40.459,41.391,40.368,41.091,10642966,0
2015-01-20,41.002,42.113,40.656,42.096,9408870,0
2015-01-21,42.286,42.867,41.914,42.711,7672490,0
2015-01-22,43.444,43.599,42.411,43.444,9969390,0
2015-01-23,43.579,46.07,43.208,45.398,12848908,0
2015-01-26,45.301,46.801,45.292,46.332,10830991,0
2015-01-27,45.98,46.703,45.708,46.367,7282751,0
2015-01-28,46.65,47.346,46.251,46.622,12682686,0
2015-01-29,47.87,48.151,46.323,47.138,12585870,0
2015-01-30,46.839,48.786,46.612,47.861,11269620,0
2015-02-02,48.333,49.274,47.898,49.274,10943536,0
2015-02-03,49.201,49.663,48.422,49.218,11624289,0
2015-02-04,48.876,49.509,48.35,49.138,8584710,0
2015-02-05,49.527,49.978,48.886,49.788,7305198,0
2015-02-06,50.05,50.197,49.237,49.654,8602101,0
2015-02-09,49.771,49.991,49.234,49.645,5522983,0
2015-02-10,49.617,50.638,49.335,50.621,8510801,0
2015-02-11,50.53,51.05,50.053,50.474,7290745,0
2015-02-12,50.728,52.033,50.401,51.559,11130778,0
2015-02-13,52.718,53.764,52.326,53.429,14309365,0
2015-02-17,53.419,54.139,53.037,53.548,9267999,0
2015-02-18,54.03,54.184,53.318,54.039,7299892,0
2015-02-19,53.976,55.325,53.784,54.871,8170241,0
2015-02-20,54.704,55.389,54.23,55.36,7598421,0
2015-02-23,55.197,57.358,55.197,56.984,10778440,0
2015-02-24,56.884,57.112,55.543,56.164,6921134,0
2015-02-25,55.872,56.228,55.433,55.863,5930575,0
2015-02-26,55.954,57.257,55.937,56.501,8370743,0
2015-02-27,56.501,57.203,56.108,56.246,9021031,0
2015-03-02,55.734,55.816,53.063,53.491,14328085,0
2015-03-03,53.902,54.88,53.866,54.778,6995027,0
2015-03-04,54.349,54.349,53.237,53.866,7789433,0
2015-03-05,54.184,55.106,54.048,54.669,7217347,0
2015-03-06,53.856,54.97,53.318,53.558,6296697,0
2015-03-09,53.391,54.421,53.385,53.429,6743311,0
2015-03-10,53.136,53.163,52.179,52.672,7058310,0
2015-03-11,51.332,52.718,51.332,52.644,11967232,0
2015-03-12,53.01,54.048,52.57,52.681,7831112,0
2015-03-13,52.844,53.548,52.663,53.365,5623265,0
2015-03-16,53.136,54.431,52.91,54.395,5831766,0
2015-03-17,54.177,54.833,53.237,54.613,6001439,0
2015-03-18,54.696,57.03,54.33,56.491,9316390,0
2015-03-19,55.891,56.091,55.078,55.433,5655621,0
2015-03-20,55.716,56.73,55.48,56.117,11397557,0
2015-03-23,56.338,57.276,56.246,56.975,7952417,0
2015-03-24,56.621,57.175,56.429,56.591,7979616,0
2015-03-25,57.312,58.798,57.213,58.151,11743487,0
2015-03-26,58.726,58.772,57.448,57.786,8432484,0
2015-03-27,58.716,58.716,55.981,56.409,8496646,0
2015-03-30,56.756,58.233,56.53,58.133,7735471,0
2015-03-31,57.512,58.507,57.405,58.006,5891159,0
2015-04-01,58.323,58.607,57.778,57.85,8391243,0
2015-04-02,57.713,58.032,54.076,54.521,14409465,0
2015-04-06,55.023,55.179,53.665,54.276,10421191,0
2015-04-07,54.733,54.733,53.12,53.419,10796500,0
2015-04-08,53.702,54.46,53.247,53.447,7335910,0
2015-04-09,53.821,54.084,53.01,53.721,6558066,0
2015-04-10,54.003,54.851,53.821,54.46,5667686,0
2015-04-13,54.395,54.503,52.114,52.389,8333226,0
2015-04-14,52.417,52.699,51.832,52.144,7991684,0
2015-04-15,52.489,53.063,51.971,52.072,7541110,0
2015-04-16,52.023,53.52,51.822,53.12,7115253,0
2015-04-17,52.871,52.972,52.005,52.479,5736782,0
2015-04-20,52.59,53.237,52.179,52.399,5832151,0
2015-04-21,52.399,53.419,52.278,53.183,5902765,0
2015-04-22,53.41,54.421,52.88,54.112,6958583,0
2015-04-23,54.248,54.589,53.721,54.003,6079092,0
2015-04-24,54.158,55.409,54.13,54.753,5788500,0
2015-04-27,54.988,55.106,53.976,54.158,8836215,0
2015-04-28,54.54,55.297,52.991,53.52,8670649,0
2015-04-29,53.601,53.94,52.47,52.809,6583509,0
2015-04-30,52.928,52.991,51.14,51.88,8848390,0
2015-05-01,52.023,53.921,51.932,53.702,7574023,0
2015-05-04,53.803,53.893,52.527,52.982,7358943,0
2015-05-05,53.153,53.153,52.379,52.9,4583504,0
2015-05-06,53.247,53.41,52.005,52.444,5184537,0
2015-05-07,52.361,52.945,52.08,52.69,6320283,0
2015-05-08,53.028,53.993,52.399,53.875,6079202,0
2015-05-11,53.856,53.977,52.691,53.488,6198297,0
2015-05-12,53.479,53.488,52.59,52.811,4812275,0
2015-05-13,53.381,53.856,52.994,53.498,4896934,0
2015-05-14,53.764,55.005,53.682,54.885,5560688,0
2015-05-15,54.784,55.206,54.179,54.729,5194943,0
2015-05-18,54.674,55.592,54.399,55.453,4145682,0
2015-05-19,55.261,55.738,54.858,54.968,5350630,0
2015-05-20,55.014,55.602,54.739,55.288,4711102,0
2015-05-21,55.261,55.758,54.94,55.637,4043087,0
2015-05-22,55.261,56.225,55.261,55.987,3880880,0
2015-05-26,55.527,55.628,54.261,54.646,7684852,0
2015-05-27,55.068,55.077,54.059,54.298,7407607,0
2015-05-28,54.216,54.885,53.793,54.086,5096630,0
2015-05-29,53.977,55.52,53.407,54.38,8523665,0
2015-06-01,54.353,55.022,53.884,53.958,6072397,0
2015-06-02,53.856,54.022,53.096,53.711,5564340,0
2015-06-03,53.28,53.498,52.719,53.022,5449572,0
2015-06-04,52.644,53.076,52.103,52.213,5474739,0
2015-06-05,52.204,53.462,52.194,53.004,5872141,0
2015-06-08,52.903,53.324,52.599,52.893,4125662,0
2015-06-09,53.096,53.371,52.46,52.46,4627435,0
2015-06-10,52.837,53.866,52.719,53.435,6271333,0
2015-06-11,53.479,55.252,53.479,54.758,7295916,0
2015-06-12,54.409,54.491,53.72,54.022,5095636,0
2015-06-15,53.58,53.958,53.197,53.672,5264270,0
2015-06-16,53.572,54.114,53.488,54.086,3159499,0
2015-06-17,54.636,55.637,54.224,54.719,6824248,0
2015-06-18,54.784,55.453,54.729,55.326,6388390,0
2015-06-19,55.077,55.803,55.051,55.38,6655941,0
2015-06-22,55.674,55.72,54.719,55.005,6382838,0
2015-06-23,55.4,56.307,54.986,56.133,8667607,0
2015-06-24,55.904,56.327,55.308,55.637,6541884,0
2015-06-25,55.602,55.82,55.105,55.361,4265643,0
2015-06-26,55.352,56.388,55.197,55.904,8589136,0
2015-06-29,55.335,56.161,55.187,55.592,5945018,0
2015-06-30,56.114,57.989,56.051,57.465,11362430,0
2015-07-01,57.914,59.64,57.648,59.181,9842456,0
2015-07-02,59.372,60.292,59.007,59.411,6544498,0
2015-07-06,58.877,60.31,58.383,59.98,7942922,0
2015-07-07,60.007,60.713,58.612,59.347,12275890,0
2015-07-08,58.805,60.109,58.161,58.732,7866338,0
2015-07-09,59.301,59.482,58.612,58.851,6513777,0
2015-07-10,59.208,60.659,59.181,60.448,6583606,0
2015-07-13,61.145,62.283,60.337,61.385,10287791,0
2015-07-14,62.274,62.669,60.686,60.87,9117172,0
2015-07-15,60.595,60.999,59.457,59.841,6825334,0
2015-07-16,60.31,62.56,60.273,61.927,7872113,0
2015-07-17,61.742,62.413,61.266,62.365,5802964,0
2015-07-20,62.164,62.542,61.053,61.108,6114742,0
2015-07-21,61.092,61.807,60.603,60.88,4495394,0
2015-07-22,60.861,62.568,60.393,61.2,6682740,0
2015-07-23,61.3,61.484,60.079,60.329,5967132,0
2015-07-24,60.704,61.026,59.805,60.31,6225203,0
2015-07-27,59.879,59.879,58.529,59.098,6367476,0
2015-07-28,59.136,59.889,58.299,59.733,5436391,0
2015-07-29,59.64,60.732,58.567,60.622,7820577,0
2015-07-30,59.531,59.531,57.638,58.962,10023837,0
2015-07-31,59.265,61.188,59.089,60.596,7581672,0
2015-08-03,60.549,61.271,59.579,59.728,5770931,0
2015-08-04,59.802,60.153,58.812,59.516,6489560,0
2015-08-05,60.384,60.965,59.248,59.875,8464411,0
2015-08-06,59.589,60.901,59.118,60.671,5524405,0
2015-08-07,60.153,60.688,59.535,60.428,4277405,0
2015-08-10,60.937,63.772,60.754,63.737,9163113,0
2015-08-11,62.923,65.243,62.444,65.058,8210778,0
2015-08-12,64.67,65.38,63.329,64.835,9506835,0
2015-08-13,64.928,66.045,63.894,64.364,9719996,0
2015-08-14,64.098,64.374,62.609,62.923,6638849,0
2015-08-17,62.536,64.531,62.416,64.402,5102983,0
2015-08-18,64.318,64.66,63.413,64.17,4307066,0
2015-08-19,64.059,64.078,62.203,62.693,6530912,0
2015-08-20,62.444,63.312,61.981,62.121,6448205,0
2015-08-21,60.041,60.162,56.441,56.474,13623149,0
2015-08-24,51.46,55.838,47.737,54.056,11857565,0
2015-08-25,55.912,56.347,53.15,53.215,10758088,0
2015-08-26,54.472,54.609,52.135,54.361,9850338,0
2015-08-27,55.996,56.079,52.338,53.899,12069531,0
2015-08-28,54.352,55.23,53.844,54.501,8321294,0
2015-08-31,54.214,56.236,53.768,54.812,10096193,0
2015-09-01,53.603,53.852,52.329,53.022,10406138,0
2015-09-02,53.816,54.535,52.698,54.507,8361893,0
2015-09-03,54.555,55.885,54.555,54.87,7581456,0
2015-09-04,54.111,55.137,53.456,54,6845406,0
2015-09-08,55.044,56.523,54.822,56.19,8041553,0
2015-09-09,56.533,58.103,56.401,56.937,9711551,0
2015-09-10,56.937,58.739,56.902,58.148,7780282,0
2015-09-11,57.732,58.406,57.168,58.111,5788694,0
2015-09-14,57.907,57.907,55.996,56.096,6316889,0
2015-09-15,56.162,57.011,55.459,56.752,6322841,0
2015-09-16,56.762,56.79,54.694,55.701,11815881,0
2015-09-17,55.406,56.91,54.795,55.967,6581495,0
2015-09-18,55.154,56.29,55.044,55.339,9522856,0
2015-09-21,55.81,56.421,54.962,55.137,5640597,0
2015-09-22,54.472,55.367,54.194,54.701,5902040,0
2015-09-23,54.998,56.382,54.701,55.256,6819904,0
2015-09-24,54.822,56.014,54.148,55.238,6262353,0
2015-09-25,55.58,56.595,54.933,56.172,7210020,0
2015-09-28,55.736,56.615,53.243,53.465,7307340,0
2015-09-29,53.87,55.507,53.768,54.259,7454252,0
2015-09-30,55.007,56.051,54.637,55.517,6910578,0
2015-10-01,55.664,57.594,55.163,57.493,7422315,0
2015-10-02,56.827,58.305,55.912,58.286,5431223,0
2015-10-05,59.099,59.912,58.84,59.652,7214897,0
2015-10-06,59.598,59.912,58.286,59.062,6837720,0
2015-10-07,59.71,59.939,57.972,59.662,6504460,0
2015-10-08,59.35,61.095,59.331,60.697,5251190,0
2015-10-09,60.272,61.316,58.406,59.303,7201793,0
2015-10-12,59.56,59.802,58.869,59.579,3569476,0
2015-10-13,59.312,59.525,57.187,57.417,7309294,0
2015-10-14,57.603,57.704,56.533,56.698,5173787,0
2015-10-15,57.16,58.582,56.892,58.508,4708814,0
2015-10-16,58.822,58.925,58.001,58.886,4669626,0
2015-10-19,58.416,58.481,56.45,56.743,6514075,0
2015-10-20,56.567,56.625,54.482,55.498,6622870,0
2015-10-21,55.701,55.967,54.647,54.777,5220012,0
2015-10-22,55.211,55.959,54.545,55.756,6634949,0
2015-10-23,55.922,57.752,55.866,57.039,5336931,0
2015-10-26,57.011,57.649,56.605,57.178,4856696,0
2015-10-27,56.937,57.944,56.668,57.695,7392869,0
2015-10-28,57.732,59.552,56.966,58.582,8160964,0
2015-10-29,58.452,60.937,58.389,60.789,7868340,0
2015-10-30,61.131,61.436,60.53,60.892,6264814,0
2015-11-02,60.763,63.164,60.467,62.84,5459703,0
2015-11-03,62.794,64.697,62.452,64.291,7001990,0
2015-11-04,64.475,65.944,64.383,65.675,9011539,0
2015-11-05,65.548,66.831,65.233,66.442,7159355,0
2015-11-06,66.166,67.116,65.611,66.462,5199552,0
2015-11-09,66.544,67.154,64.762,65.112,5205459,0
2015-11-10,64.956,66.286,64.429,65.878,4665078,0
2015-11-11,65.898,66.508,65.112,65.741,3581952,0
2015-11-12,65.102,65.361,63.607,64.114,5707174,0
2015-11-13,64.069,64.523,63.377,63.7,4161568,0
2015-11-16,63.542,64.421,62.996,64.355,3852057,0
2015-11-17,64.282,65.122,64.022,64.66,3674945,0
2015-11-18,64.772,65.361,63.894,65.269,4103215,0
2015-11-19,65.521,66.637,65.131,66.182,5986366,0
2015-11-20,66.33,67.168,66.182,66.962,4423102,0
2015-11-23,67.187,67.911,66.21,67.614,5503402,0
2015-11-24,67.568,68.731,66.833,67.941,5297724,0
2015-11-25,67.735,68.655,67.595,67.847,3910362,0
2015-11-27,67.538,68.097,67.334,67.857,1899823,0
2015-11-30,67.867,67.975,66.284,66.851,7793852,0
2015-12-01,67.427,67.818,66.293,67.511,4903949,0
2015-12-02,67.382,68.563,66.368,66.693,4570458,0
2015-12-03,67.002,67.409,64.888,65.111,6993372,0
2015-12-04,65.316,66.721,64.888,66.414,6653570,0
2015-12-07,65.911,66.721,64.675,65.856,7991962,0
2015-12-08,64.795,66.591,64.795,65.614,5835213,0
2015-12-09,65.66,66.134,64.107,65.008,5474057,0
2015-12-10,65.585,67.28,64.6,66.404,5488461,0
2015-12-11,65.243,65.726,62.628,62.804,8304118,0
2015-12-14,62.33,62.963,60.506,62.841,8542125,0
2015-12-15,63.539,64.469,62.59,63.549,6937137,0
2015-12-16,63.529,65.726,63.26,65.307,9950151,0
2015-12-17,65.949,67.632,65.482,66.683,7884146,0
2015-12-18,66.432,66.934,65.056,65.15,11819447,0
2015-12-21,65.447,66.293,65.038,66.153,5166413,0
2015-12-22,66.358,67.205,66.182,66.497,4844711,0
2015-12-23,66.972,67.002,65.131,66.824,6459975,0
2015-12-24,66.889,67.4,65.838,66.917,1856895,0
2015-12-28,66.19,66.599,65.26,65.697,3417827,0
2015-12-29,66.544,66.647,65.614,66.134,2726020,0
2015-12-30,66.014,67.392,65.866,66.591,5442199,0
2015-12-31,66.19,66.748,65.372,65.78,3473417,0
2016-01-04,65.474,66.675,63.916,65.065,7121041,0
2016-01-05,65.252,66.382,64.907,66.2,5523386,0
2016-01-06,65.008,66.962,64.935,65.736,8240592,0
2016-01-07,64.748,67.187,64.721,67.065,9834609,0
2016-01-08,67.168,67.437,63.353,63.502,11008304,0
2016-01-11,63.502,64.591,62.19,64.256,7180772,0
2016-01-12,65,67.036,64.479,66.228,8761532,0
2016-01-13,65.429,65.726,58.656,60.498,14545072,0
2016-01-14,60.749,63.204,59.092,62.628,9338808,0
2016-01-15,60.348,62.329,59.977,61.781,9270219,0
2016-01-19,62.404,63.735,60.767,61.902,7638095,0
2016-01-20,60.431,61.828,59.362,60.915,8557328,0
2016-01-21,60.582,60.617,58.674,59.009,9632856,0
2016-01-22,60.553,63.715,60.209,63.13,9969601,0
2016-01-25,62.841,64.517,60.524,60.598,6516365,0
2016-01-26,61.855,63.018,60.944,62.991,6435728,0
2016-01-27,63.568,63.715,60.701,61.389,8092905,0
2016-01-28,62.637,62.861,57.827,60.041,11505559,0
2016-01-29,60.498,63.19,58.841,63.14,7820251,0
2016-02-01,63.446,64.312,61.828,63.911,5870460,0
2016-02-02,62.665,62.795,60.405,60.729,7395027,0
2016-02-03,60.879,61.194,55.259,56.692,13650200,0
2016-02-04,56.962,58.45,56.003,57.484,10841246,0
2016-02-05,57.305,58.028,53.48,53.66,9765849,0
2016-02-08,52.993,52.993,49.367,51.5,12236895,0
2016-02-09,51.075,52.87,50.626,51.5,7023962,0
2016-02-10,51.227,52.391,49.788,51.555,7265242,0
2016-02-11,50.569,52.627,50.154,52.203,8701953,0
2016-02-12,53.499,54.523,52.833,54.251,7145069,0
2016-02-16,55.378,55.426,52.889,53.875,7440571,0
2016-02-17,54.345,55.078,53.529,54.27,6355636,0
2016-02-18,54.834,54.908,51.688,52.193,7251388,0
2016-02-19,51.696,53.623,51.621,53.593,5880161,0
2016-02-22,53.791,55.398,53.558,55.125,5347707,0
2016-02-23,55.802,55.802,53.875,54.007,6081678,0
2016-02-24,53.463,57.031,53.077,56.937,9051161,0
2016-02-25,57.192,57.51,55.586,57.013,5644989,0
2016-02-26,57.613,58.122,55.942,56.045,5720833,0
2016-02-29,56.58,57.098,55.989,56.442,5676244,0
2016-03-01,56.526,57.869,55.576,57.859,4797479,0
2016-03-02,57.849,59.174,57.079,58.318,5739211,0
2016-03-03,59.174,60.283,59.005,59.974,6641715,0
2016-03-04,60.593,60.743,58.376,60.02,7483129,0
2016-03-07,59.325,59.86,58.882,59.419,5532432,0
2016-03-08,58.976,60.01,58.502,58.554,5547482,0
2016-03-09,59.775,61.861,59.213,60.874,6511311,0
2016-03-10,60.94,60.94,59.198,60.292,5748395,0
2016-03-11,60.442,61.438,59.559,61.41,5297699,0
2016-03-14,61.137,61.626,59.804,60.49,4507794,0
2016-03-15,59.85,61.024,59.408,61.006,4948006,0
2016-03-16,60.874,62.264,60.808,61.945,5311955,0
2016-03-17,61.72,62.001,59.87,60.292,6857473,0
2016-03-18,59.982,61.682,59.305,61.212,10351008,0
2016-03-21,61.467,62.277,61.034,61.861,5400089,0
2016-03-22,61.626,62.838,61.26,62.067,4275414,0
2016-03-23,62.086,62.678,60.79,60.968,4570295,0
2016-03-24,60.63,61.879,60.442,61.851,4529187,0
2016-03-28,61.814,62.273,60.99,61.288,3506073,0
2016-03-29,61.166,61.579,60.471,61.325,3783457,0
2016-03-30,60.818,61.72,59.738,60.104,5290951,0
2016-03-31,60.123,61.193,59.044,60.254,6099867,0
2016-04-01,59.738,59.822,58.723,59.099,4728342,0
2016-04-04,59.014,59.944,58.761,59.456,3689898,0
2016-04-05,59.268,59.986,58.93,59.315,4200729,0
2016-04-06,59.542,59.795,56.61,57.943,8626019,0
2016-04-07,57.801,58.638,57.248,57.925,4731405,0
2016-04-08,58.009,60.179,57.417,59.241,7701724,0
2016-04-11,58.611,58.892,57.013,57.061,6512650,0
2016-04-12,57.117,57.962,56.131,57.211,7600037,0
2016-04-13,57.925,58.901,57.356,58.761,4703830,0
2016-04-14,58.855,58.995,57.595,57.831,4407673,0
2016-04-15,57.698,58.075,55.83,55.886,7436400,0
2016-04-18,55.586,57.164,54.582,57.031,5967375,0
2016-04-19,57.332,57.681,56.093,56.468,6553577,0
2016-04-20,56.365,56.91,55.576,56.57,6937456,0
2016-04-21,56.57,57.117,55.666,56.976,5378590,0
2016-04-22,56.818,57.643,56.818,57.529,4229944,0
2016-04-25,57.539,58.159,57.192,58.028,4642664,0
2016-04-26,58.385,58.638,57.653,58.065,4486386,0
2016-04-27,58.028,58.747,57.117,58.422,4909034,0
2016-04-28,58.018,59.212,57.051,57.219,4876580,0
2016-04-29,56.808,57.071,54.993,55.304,7123200,0
2016-05-02,55.388,56.459,54.591,56.196,5758716,0
2016-05-03,54.513,55.398,53.593,54.138,8876863,0
2016-05-04,54.138,54.666,52.316,52.748,8571408,0
2016-05-05,53.285,53.538,51.992,52.242,6732829,0
2016-05-06,51.987,53.003,51.733,52.005,7168447,0
2016-05-09,51.886,52.034,50.804,51.649,5738230,0
2016-05-10,51.886,52.786,51.866,52.608,5230521,0
2016-05-11,52.608,53.227,52.1,52.485,6054728,0
2016-05-12,52.786,52.946,51.152,51.461,4806512,0
2016-05-13,51.63,52.326,51.114,51.772,4849276,0
2016-05-16,51.921,52.019,50.606,51.846,6168318,0
2016-05-17,51.669,52.664,51.602,51.901,4665022,0
2016-05-18,52.005,53.927,51.95,53.021,6188312,0
2016-05-19,52.654,53.707,51.508,52.044,5582901,0
2016-05-20,52.222,52.889,51.807,52.731,3723975,0
2016-05-23,52.549,52.996,51.647,51.713,4876300,0
2016-05-24,52.246,52.738,51.807,52.558,5675852,0
2016-05-25,52.597,52.682,51.277,51.866,7066124,0
2016-05-26,52.102,52.121,50.812,51.362,5725368,0
2016-05-27,51.428,52.161,50.83,51.817,4673251,0
2016-05-31,51.817,52.417,51.162,51.941,6523035,0
2016-06-01,51.713,53.251,51.713,52.938,6691838,0
2016-06-02,52.891,53.868,52.843,52.911,5811624,0
2016-06-03,52.748,52.938,51.637,52.368,4782715,0
2016-06-06,52.417,52.502,51.248,52.151,5533792,0
2016-06-07,52.331,53.313,52.151,52.833,5858680,0
2016-06-08,53.176,53.214,51.523,51.647,6608567,0
2016-06-09,51.41,51.501,50.679,51.096,6626397,0
2016-06-10,50.821,51.235,50.451,50.735,4921864,0
2016-06-13,50.451,50.564,48.324,48.447,9311873,0
2016-06-14,48.428,49.282,47.507,48.229,7826028,0
2016-06-15,47.905,49.17,47.622,48.703,8627053,0
2016-06-16,48.476,49.33,48.144,49.179,6010251,0
2016-06-17,49.292,50.005,48.77,49.102,7478506,0
2016-06-20,49.606,49.985,48.98,49.075,4760044,0
2016-06-21,49.093,50.034,48.685,49.825,5064250,0
2016-06-22,49.9,50.517,49.586,50.146,5582702,0
2016-06-23,50.707,51.211,50.631,51.001,5866181,0
2016-06-24,49.282,50.556,49.016,49.91,8482582,0
2016-06-27,49.444,49.539,48.19,48.552,6653363,0
2016-06-28,49.425,49.425,47.984,49.215,8118070,0
2016-06-29,49.444,49.995,48.912,49.301,7908621,0
2016-06-30,49.197,49.32,47.393,48.428,10964588,0
2016-07-01,48.229,49.17,48.197,48.836,6208652,0
2016-07-05,48.827,48.875,46.843,47.327,8354993,0
2016-07-06,47.069,47.232,44.99,46.206,11684788,0
2016-07-07,46.481,47.573,44.792,44.858,10989430,0
2016-07-08,45.218,45.979,44.516,45.323,10080576,0
2016-07-11,45.702,46.178,45.303,46.045,6505619,0
2016-07-12,46.51,46.833,46.11,46.766,8276951,0
2016-07-13,46.804,47.184,45.797,47.041,8582216,0
2016-07-14,47.44,47.915,46.929,47.859,6283450,0
2016-07-15,48.076,48.285,47.308,47.422,6033469,0
2016-07-18,47.336,48.33,46.909,47.887,5347314,0
2016-07-19,48,48.476,47.725,48.285,5137526,0
2016-07-20,48.486,48.571,47.954,48.219,4743902,0
2016-07-21,48.333,48.418,47.478,47.545,4796360,0
2016-07-22,47.535,47.744,46.843,47.364,6477648,0
2016-07-25,47.346,47.763,46.776,47.754,8062579,0
2016-07-26,48.019,50.119,47.432,50.015,13443703,0
2016-07-27,50.041,50.964,49.035,49.576,9634599,0
2016-07-28,49.748,49.938,48.095,49.255,6116694,0
2016-07-29,49.065,49.7,48.581,49.644,5388071,0
2016-08-01,49.501,49.975,48.798,49.025,7262582,0
2016-08-02,49.511,50.175,49.14,49.71,7331105,0
2016-08-03,49.539,52.121,49.377,51.951,11965061,0
2016-08-04,51.477,51.894,50.413,50.641,9308041,0
2016-08-05,50.584,51.437,50.365,50.802,8435637,0
2016-08-08,51.277,51.861,51.191,51.457,6975267,0
2016-08-09,51.39,51.553,50.018,50.401,7137661,0
2016-08-10,50.497,51.861,50.439,50.814,7405625,0
2016-08-11,50.9,52.65,50.843,52.186,8134566,0
2016-08-12,52.235,52.361,51.629,52.169,5047541,0
2016-08-15,52.215,52.533,51.719,52.351,5146904,0
2016-08-16,52.302,52.657,52.053,52.331,4497347,0
2016-08-17,52.265,53.09,52.196,52.974,6043640,0
2016-08-18,52.918,52.997,52.341,52.868,5307636,0
2016-08-19,52.484,52.994,52.186,52.639,4141451,0
2016-08-22,52.398,52.398,51.715,52.265,5400686,0
2016-08-23,52.351,53.149,52.1,53.014,4534246,0
2016-08-24,53.118,53.714,52.782,53.482,5923875,0
2016-08-25,53.33,53.598,52.388,52.83,6158764,0
2016-08-26,52.868,53.383,52.494,53.08,4232879,0
2016-08-29,53.118,53.714,53.051,53.416,3706764,0
2016-08-30,53.56,53.665,52.926,53.578,4214491,0
2016-08-31,53.426,53.77,52.873,53.147,5213746,0
2016-09-01,53.166,53.196,51.725,52.129,5481074,0
2016-09-02,52.6,52.743,52.001,52.647,5068015,0
2016-09-06,52.936,53.406,52.58,53.07,3691149,0
2016-09-07,52.974,53.953,52.849,53.857,4804847,0
2016-09-08,53.77,54.377,53.31,53.916,4651603,0
2016-09-09,53.724,53.79,52.676,52.734,6010478,0
2016-09-12,52.533,53.963,52.09,53.657,6031451,0
2016-09-13,53.32,53.57,52.859,53.147,4883667,0
2016-09-14,53.262,53.724,52.331,52.398,5641358,0
2016-09-15,52.484,54.584,52.378,53.953,6994827,0
2016-09-16,53.8,54.903,53.8,54.473,7619644,0
2016-09-19,54.597,55.768,54.231,54.867,6224125,0
2016-09-20,54.972,54.981,53.224,53.244,6457090,0
2016-09-21,53.657,53.896,52.822,53.464,6283508,0
2016-09-22,53.857,54.194,53.33,53.387,4938096,0
2016-09-23,53.176,53.8,52.726,53.455,5615415,0
2016-09-26,53.455,53.628,52.053,52.129,5025754,0
2016-09-27,51.967,53.08,51.515,52.83,6198673,0
2016-09-28,53.051,53.416,51.917,52.918,6993162,0
2016-09-29,52.686,52.908,49.133,49.652,14483658,0
2016-09-30,49.806,51.146,49.498,50.89,8656917,0
2016-10-03,50.929,51.131,50.42,50.794,5386570,0
2016-10-04,51.054,52.186,51.054,51.515,6044599,0
2016-10-05,51.927,53.186,51.669,52.62,6658668,0
2016-10-06,52.62,52.994,52.013,52.716,4213240,0
2016-10-07,52.639,52.974,51.611,52.109,5795340,0
2016-10-10,52.494,52.797,52.282,52.561,4287806,0
2016-10-11,52.859,53.06,51.851,52.033,4602936,0
2016-10-12,51.871,51.907,50.545,51.649,5555222,0
2016-10-13,51.437,52.09,50.89,51.706,4022126,0
2016-10-14,51.831,52.206,51.467,51.649,3199251,0
2016-10-17,51.775,53.378,51.467,51.994,5703226,0
2016-10-18,52.186,53.396,52.004,53.252,6362047,0
2016-10-19,53.196,53.34,51.755,52.369,7796661,0
2016-10-20,52.647,52.772,52.139,52.59,3802182,0
2016-10-21,52.331,53.684,52.053,53.541,5507010,0
2016-10-24,53.81,54.189,53.406,53.925,5580183,0
2016-10-25,55.009,57.126,54.285,56.584,11227836,0
2016-10-26,56.382,57.958,56.124,57.151,8092912,0
2016-10-27,56.978,57.611,56.402,56.469,6870550,0
2016-10-28,56.432,57.295,56.047,56.267,4937836,0
2016-10-31,56.267,57.305,56.21,56.882,5174611,0
2016-11-01,57.967,59.167,56.748,57.123,8141638,0
2016-11-02,56.834,57.478,55.702,56.104,7620922,0
2016-11-03,56.144,56.574,55.115,55.557,4015812,0
2016-11-04,55.451,56.488,55.279,55.567,3884478,0
2016-11-07,56.076,56.373,55.682,56.19,4193510,0
2016-11-08,55.845,56.287,55.279,55.826,3961055,0
2016-11-09,56.392,60.205,56.144,59.56,11361098,0
2016-11-10,59.657,61.645,59.57,60.454,8352039,0
2016-11-11,60.32,60.656,58.965,59.965,4450875,0
2016-11-14,60.061,60.58,59.553,60.089,4804970,0
2016-11-15,60.272,60.791,59.186,60.636,4844877,0
2016-11-16,60.877,61.559,60.636,61.098,4874212,0
2016-11-17,61.645,62.202,61.309,62.096,6095169,0
2016-11-18,61.961,62.009,61.001,61.437,4563139,0
2016-11-21,61.883,62.736,61.194,62.551,5079189,0
2016-11-22,62.958,64.131,62.561,63.239,4564135,0
2016-11-23,62.842,63.405,62.076,62.727,4443254,0
2016-11-25,62.484,62.881,62.3,62.862,1790532,0
2016-11-28,62.871,63.017,61.651,61.825,4786217,0
2016-11-29,61.34,62.339,61.146,61.805,4568503,0
2016-11-30,60.545,61.564,58.491,59.663,14690866,0
2016-12-01,59.606,60.294,58.549,58.666,11059554,0
2016-12-02,58.791,59.799,58.549,59.566,5463997,0
2016-12-05,59.964,62.6,59.755,62.533,8539331,0
2016-12-06,62.252,62.901,61.873,62.727,5312981,0
2016-12-07,62.871,65.528,62.581,65.459,6600871,0
2016-12-08,65.809,67.145,65.759,66.264,5732416,0
2016-12-09,65.818,65.983,65.15,65.906,5287403,0
2016-12-12,66.904,67.039,64.267,64.762,6984962,0
2016-12-13,64.316,65.943,64.316,65.13,4440286,0
2016-12-14,65.188,65.731,64.306,64.442,4678413,0
2016-12-15,64.451,65.943,64.093,65.556,5268189,0
2016-12-16,65.876,66.351,65.44,65.906,8263957,0
2016-12-19,65.906,65.973,64.849,65.372,3726978,0
2016-12-20,65.13,66.177,65.13,65.488,2851853,0
2016-12-21,65.431,66.203,64.548,65.838,3308288,0
2016-12-22,66.196,67.107,66.157,66.603,3313361,0
2016-12-23,66.39,67.068,66.147,66.836,1750729,0
2016-12-27,67.098,67.697,67.01,67.31,2222342,0
2016-12-28,67.01,67.195,66.366,66.555,2531376,0
2016-12-29,66.555,67.504,66.147,66.516,1973838,0
2016-12-30,66.448,67.039,66.022,66.215,2633608,0
2017-01-03,67.407,69.2,66.719,68.251,4565690,0
2017-01-04,67.398,67.757,65.314,65.799,7667151,0
2017-01-05,66.283,66.283,64.49,65.595,6655671,0
2017-01-06,65.615,65.789,64.578,64.606,3889580,0
2017-01-09,64.18,64.548,63.433,64.325,5295733,0
2017-01-10,64.277,65.575,63.986,64.481,5606104,0
2017-01-11,64.723,65.168,64.228,65.013,3498626,0
2017-01-12,64.199,64.877,63.356,64.471,4673368,0
2017-01-13,64.17,64.781,63.909,64.345,3473438,0
2017-01-17,64.869,66.09,63.754,64.151,5099058,0
2017-01-18,64.161,65.289,64.122,64.693,4387255,0
2017-01-19,64.626,64.713,63.512,64.035,3757619,0
2017-01-20,64.306,64.583,63.657,64.199,3003630,0
2017-01-23,64.471,64.471,63.652,64.209,4178286,0
2017-01-24,64.403,65.925,64.131,65.769,4016422,0
2017-01-25,66.128,66.293,65.227,66.225,4752132,0
2017-01-26,66.274,66.38,65.13,65.294,4132364,0
2017-01-27,65.537,66.428,64.655,65.237,4774772,0
2017-01-30,65.294,66.196,64.558,66.128,8674484,0
2017-01-31,65.712,65.736,62.464,63.734,12026769,0
2017-02-01,64.481,64.684,62.814,63.356,5369898,0
2017-02-02,63.017,64.044,62.63,63.405,6389879,0
2017-02-03,63.463,63.676,62.833,63.492,4556757,0
2017-02-06,63.492,64.083,62.911,63.104,4433673,0
2017-02-07,63.152,64.209,62.852,63.423,5126394,0
2017-02-08,63.259,65.071,62.998,65.013,4568435,0
2017-02-09,65.197,65.799,65.13,65.537,2895100,0
2017-02-10,65.779,65.906,65.178,65.391,2736978,0
2017-02-13,65.372,66.037,65.274,65.655,3438517,0
2017-02-14,65.842,66.293,65.529,66.224,2564979,0
2017-02-15,66.273,66.557,65.803,66.361,2626941,0
2017-02-16,66.175,66.214,65.024,65.225,5376312,0
2017-02-17,64.951,65.132,63.766,64.138,4777246,0
2017-02-21,64.618,65.097,64.177,64.902,4594326,0
2017-02-22,64.765,65.171,64.383,64.647,4329663,0
2017-02-23,65.205,65.999,65.166,65.647,4296894,0
2017-02-24,65.176,65.519,64.471,65.343,3748055,0
2017-02-27,65.283,66.057,64.971,65.851,3195096,0
2017-02-28,65.891,67.976,65.833,66.547,9264986,0
2017-03-01,67.096,68.398,66.782,67.066,5025614,0
2017-03-02,66.812,66.968,64.569,65.078,7497563,0
2017-03-03,65.509,65.813,64.637,64.716,4139556,0
2017-03-06,64.53,65.26,64.079,65.068,3385158,0
2017-03-07,65.068,65.597,64.07,64.265,5619064,0
2017-03-08,64.637,66.087,64.471,65.489,7599331,0
2017-03-09,65.381,65.381,64.226,65.107,4819800,0
2017-03-10,65.303,65.979,64.882,65.195,4498636,0
2017-03-13,65.137,66.479,65.137,66.263,5075510,0
2017-03-14,65.931,66.303,65.451,66.047,3017465,0
2017-03-15,66.331,67.576,65.745,67.311,4851397,0
2017-03-16,67.507,67.772,67.056,67.135,3731276,0
2017-03-17,67.33,67.556,66.851,67.478,9730801,0
2017-03-20,67.321,67.693,66.772,67.115,3242070,0
2017-03-21,67.184,67.282,65.353,65.763,4153788,0
2017-03-22,65.773,66.469,65.421,66.175,3189338,0
2017-03-23,66.233,66.537,65.637,65.715,3368293,0
2017-03-24,65.46,65.655,64.344,64.422,4464213,0
2017-03-27,64.206,65.157,64.099,64.863,2858350,0
2017-03-28,65.147,65.264,64.295,64.921,3515971,0
2017-03-29,64.833,66.009,64.745,65.753,3397002,0
2017-03-30,65.891,65.921,64.833,64.863,7671027,0
2017-03-31,64.863,65.293,64.696,64.921,3697982,0
2017-04-03,65.215,65.215,64.304,64.863,3389426,0
2017-04-04,64.392,64.931,64.02,64.451,3166921,0
2017-04-05,64.755,65.323,63.658,63.746,3302854,0
2017-04-06,63.766,64.236,63.374,63.726,3449167,0
2017-04-07,63.726,64.735,63.658,64.216,3935874,0
2017-04-10,64.246,64.877,63.952,64.001,3481169,0
2017-04-11,63.922,64.304,63.442,64.275,4009377,0
2017-04-12,64.539,64.882,63.726,63.786,4243831,0
2017-04-13,63.824,64.275,63.246,63.344,3168614,0
2017-04-17,63.404,63.849,63.316,63.844,2971012,0
2017-04-18,63.59,63.756,62.267,62.826,4703187,0
2017-04-19,62.894,63.041,61.954,62.179,5092949,0
2017-04-20,62.365,63.374,62.248,62.776,2836395,0
2017-04-21,63.256,64.275,62.874,63.884,5221024,0
2017-04-24,64.344,65.823,64.344,65.441,7203058,0
2017-04-25,65.763,66.293,63.668,64.471,7535114,0
2017-04-26,64.06,64.392,63.472,63.56,6677649,0
2017-04-27,63.344,64.138,62.532,63.972,4311867,0
2017-04-28,64.265,64.285,63.08,63.276,4165201,0
2017-05-01,63.482,63.53,62.64,63.032,5542589,0
2017-05-02,63.452,63.492,62.836,63.158,4349819,0
2017-05-03,62.953,63.809,62.747,63.56,3056728,0
2017-05-04,63.198,63.6,62.64,63.041,3133024,0
2017-05-05,63.256,64.167,62.98,63.991,4767325,0
2017-05-08,64.03,64.898,63.972,64.745,3540038,0
2017-05-09,64.941,65.773,64.804,65.255,3917065,0
2017-05-10,65.372,65.647,64.549,65.303,3482144,0
2017-05-11,65.489,65.549,64.75,64.98,2895175,0
2017-05-12,64.911,65.381,64.794,65.049,3614878,0
2017-05-15,65.474,65.474,64.494,64.88,3314230,0
2017-05-16,64.455,64.682,63.307,63.881,6387451,0
2017-05-17,63.614,64.128,62.832,63.148,4576517,0
2017-05-18,62.841,63.416,62.386,62.891,3420877,0
2017-05-19,63.039,63.508,62.525,63.218,3431156,0
2017-05-22,63.604,63.633,62.911,63.188,2769203,0
2017-05-23,63.059,63.703,62.644,63.465,2962984,0
2017-05-24,63.515,63.95,62.861,63.158,3032255,0
2017-05-25,62.98,63.534,62.406,62.545,3822456,0
2017-05-26,62.545,62.851,61.495,61.812,3757020,0
2017-05-30,60.981,62.149,60.07,61.456,6634416,0
2017-05-31,61.198,61.535,60.288,60.842,4715679,0
2017-06-01,60.743,61.802,60.446,61.485,3577930,0
2017-06-02,61.792,62.079,61.367,61.466,2817473,0
2017-06-05,61.278,62.03,61.179,61.763,3937365,0
2017-06-06,61.505,61.921,61.228,61.654,2606442,0
2017-06-07,61.189,61.842,60.961,61.664,4423369,0
2017-06-08,61.535,63.495,61.535,62.535,5065996,0
2017-06-09,62.366,65.088,62.243,64.593,6263585,0
2017-06-12,64.88,66.147,64.88,65.247,6795324,0
2017-06-13,65.158,66.296,64.871,65.85,4381178,0
2017-06-14,65.742,65.85,63.465,64.089,6496795,0
2017-06-15,63.802,64.336,63.495,64.029,4015132,0
2017-06-16,64.336,65.365,63.98,65.128,6575660,0
2017-06-19,65.088,66.266,65.073,65.93,4120289,0
2017-06-20,65.276,65.692,64.485,64.979,3671583,0
2017-06-21,64.633,64.979,63.119,64.019,5623575,0
2017-06-22,64.989,64.989,64.108,64.158,3840012,0
2017-06-23,64.059,65.405,63.92,65.306,4964860,0
2017-06-26,65.504,65.801,65.088,65.365,3403339,0
2017-06-27,65.425,67.147,65.291,66.128,5502943,0
2017-06-28,66.454,67.444,66.286,66.781,3370778,0
2017-06-29,67.098,67.691,66.088,66.405,3316554,0
2017-06-30,66.86,67.078,66.187,66.771,3002677,0
2017-07-03,67.117,67.741,66.969,67.325,2182253,0
2017-07-05,67.305,67.553,66.276,66.385,3978464,0
2017-07-06,66.306,66.494,65.504,65.781,3366467,0
2017-07-07,65.761,67.721,65.573,67.484,5095825,0
2017-07-10,67.355,67.79,67.286,67.394,3747932,0
2017-07-11,67.335,67.751,67.038,67.236,2210774,0
2017-07-12,67.781,67.85,66.751,67.335,4249539,0
2017-07-13,67.177,67.682,66.355,67.088,2913388,0
2017-07-14,67.147,67.632,66.721,67.345,2217381,0
2017-07-17,67.127,67.305,66.632,66.741,2883151,0
2017-07-18,67.028,67.068,66.514,66.82,2844098,0
2017-07-19,66.909,67.988,66.85,67.335,3517782,0
2017-07-20,67.691,67.731,66.613,66.83,2917767,0
2017-07-21,66.83,67.177,66.326,67.088,2748394,0
2017-07-24,66.939,67.394,66.85,66.989,2342711,0
2017-07-25,67.286,68.018,67.251,67.741,3163435,0
2017-07-26,67.81,67.83,67.107,67.296,3391464,0
2017-07-27,67.305,68.126,65.93,66.9,4422979,0
2017-07-28,66.781,66.89,65.276,66.009,7178366,0
2017-07-31,66.395,68.731,66.197,68.266,7425384,0
2017-08-01,68.642,69.038,68.028,68.117,5385087,0
2017-08-02,67.909,68.463,67.603,67.8,3763258,0
2017-08-03,67.523,67.939,67.366,67.8,3376869,0
2017-08-04,67.8,68.226,67.602,67.83,3234374,0
2017-08-07,67.95,68.53,67.75,68,2671861,0
2017-08-08,67.67,67.94,67.35,67.79,3114863,0
2017-08-09,67.65,67.93,66.611,66.93,3498139,0
2017-08-10,66.8,66.985,65.75,66.2,3417252,0
2017-08-11,66.15,66.4,65.85,66.15,2330040,0
2017-08-14,66.47,67.01,66.39,66.79,3034019,0
2017-08-15,66.66,67.32,66.61,67.15,4079274,0
2017-08-16,67.26,67.5,65.86,65.99,2807522,0
2017-08-17,65.67,65.71,64.47,64.55,3326186,0
2017-08-18,64.45,65.46,64.2201,64.75,3082573,0
2017-08-21,64.66,64.95,64.45,64.7,2450863,0
2017-08-22,64.9,65.715,64.495,65.58,2865242,0
2017-08-23,65.22,66,65.1,65.71,2799635,0
2017-08-24,65.7,67.999,65.7,67.44,5491722,0
2017-08-25,67.79,68.81,67.555,67.67,3910422,0
2017-08-28,68.9,69.79,68.24,68.42,6441122,0
2017-08-29,68.23,68.95,67.78,67.92,3556065,0
2017-08-30,68.52,68.8699,68.08,68.41,3248008,0
2017-08-31,68.65,68.72,67.31,68.1,4429073,0
2017-09-01,68.11,69.51,67.82,69.2,3954362,0
2017-09-05,68.59,68.71,67.24,67.91,4570734,0
2017-09-06,68.23,68.77,67.71,68.11,4418406,0
2017-09-07,68.33,69.1,68.11,68.86,3674449,0
2017-09-08,68.86,70.28,68.73,69.54,3770694,0
2017-09-11,69.77,69.97,68.8,69.81,3282876,0
2017-09-12,70,70.66,69.82,70.21,2620832,0
2017-09-13,70.55,71.17,70.25,71,4122188,0
2017-09-14,70.9,71.059,69.53,69.94,4491627,0
2017-09-15,69.98,71.51,69.98,71.13,6859597,0
2017-09-18,71.23,72.44,71.14,72.2,3823804,0
2017-09-19,72.2,73.2,71.56,72.71,3870204,0
2017-09-20,73.03,73.38,72.51,73.18,3255610,0
2017-09-21,73.09,73.87,72.84,73.36,2878649,0
2017-09-22,73.25,74.36,73.15,74.29,3152856,0
2017-09-25,74.63,75.26,74.35,75.12,3460719,0
2017-09-26,75.02,75.75,74.81,74.96,3280781,0
2017-09-27,74.89,75.88,74.41,75.47,4491568,0
2017-09-28,75.81,76.92,75.55,76.74,6079226,0
2017-09-29,76.76,77.7714,76.62,76.93,4415317,0
2017-10-02,76.73,77.4,76.41,77.05,3222127,0
2017-10-03,76.88,77.66,76.761,77.57,3194429,0
2017-10-04,77.39,77.82,76.94,77.69,2669875,0
2017-10-05,77.9,78.64,76.49,77.27,4923445,0
2017-10-06,76.37,77.23,76.27,77.23,4672297,0
2017-10-09,77.14,77.22,76.84,77.13,2925035,0
2017-10-10,77.55,77.6099,77,77.37,2659576,0
2017-10-11,77.53,77.92,77.091,77.92,2276669,0
2017-10-12,77.4,78.05,77.1,77.91,2454627,0
2017-10-13,78.15,78.31,77.67,78.08,2161721,0
2017-10-16,77.65,77.83,77.23,77.42,2341110,0
2017-10-17,77.59,77.86,77.27,77.62,2352715,0
2017-10-18,77.6,77.92,76.98,77.62,2399487,0
2017-10-19,77.21,77.89,76.631,77.63,2329909,0
2017-10-20,78.44,78.44,77.39,77.54,3941941,0
2017-10-23,77.85,77.9,77.37,77.4,4820062,0
2017-10-24,77.4,78.1,77.15,77.69,3231872,0
2017-10-25,77.7,77.87,76.95,77.68,4899997,0
2017-10-26,77.38,77.66,75.8375,76.29,5370505,0
2017-10-27,76.13,77.82,75.95,77.75,6111664,0
2017-10-30,77.72,78.58,77.72,78.4,4427085,0
2017-10-31,78.3,79.135,77.78,78.89,3230961,0
2017-11-01,79.32,80.93,79.07,80.71,4097766,0
2017-11-02,80.74,82.19,80.74,81.59,4951779,0
2017-11-03,81.2,81.75,80.625,80.88,3390482,0
2017-11-06,80.9,81.79,80.271,81.45,3325925,0
2017-11-07,81.53,81.88,81.31,81.83,2602706,0
2017-11-08,81.61,81.69,80.63,81.67,2976063,0
2017-11-09,81,81.34,80.03,81.28,3569747,0
2017-11-10,80.96,81.45,80.71,81.37,2473887,0
